date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 12:00:00,22.79,22.96,22.78,22.92,40300.0,22.1578,22.3231,22.1481,22.2842,40300.0
2004-01-23 12:30:00,22.91,22.93,22.88,22.91,82900.0,22.2745,22.2939,22.2453,22.2745,82900.0
2004-01-23 13:00:00,22.91,22.93,22.86,22.86,23600.0,22.2745,22.2939,22.2259,22.2259,23600.0
2004-01-23 13:30:00,22.86,22.92,22.86,22.87,18700.0,22.2259,22.2842,22.2259,22.2356,18700.0
2004-01-23 14:00:00,22.87,23.03,22.87,22.97,50000.0,22.2356,22.3911,22.2356,22.3328,50000.0
2004-01-23 14:30:00,22.96,23.06,22.9,22.97,78800.0,22.3231,22.4203,22.2648,22.3328,78800.0
2004-01-23 15:00:00,22.96,22.97,22.86,22.89,23400.0,22.3231,22.3328,22.2259,22.255,23400.0
2004-01-23 15:30:00,22.88,23.04,22.88,23.02,59000.0,22.2453,22.4009,22.2453,22.3814,59000.0
2004-01-26 09:30:00,23.0,23.29,23.0,23.07,12600.0,22.362,22.6439,22.362,22.43,12600.0
2004-01-26 10:00:00,23.06,23.06,22.74,22.79,42900.0,22.4203,22.4203,22.1092,22.1578,42900.0
2004-01-26 10:30:00,22.77,23.0,22.75,23.0,23900.0,22.1384,22.362,22.1189,22.362,23900.0
2004-01-26 11:00:00,22.97,22.99,22.85,22.87,21300.0,22.3328,22.3523,22.2161,22.2356,21300.0
2004-01-26 11:30:00,22.87,22.88,22.85,22.86,11500.0,22.2356,22.2453,22.2161,22.2259,11500.0
2004-01-26 12:00:00,22.86,22.93,22.85,22.86,37500.0,22.2259,22.2939,22.2161,22.2259,37500.0
2004-01-26 12:30:00,22.86,22.89,22.83,22.84,31800.0,22.2259,22.255,22.1967,22.2064,31800.0
2004-01-26 13:00:00,22.83,22.83,22.78,22.8,24000.0,22.1967,22.1967,22.1481,22.1675,24000.0
2004-01-26 13:30:00,22.8,22.86,22.71,22.72,37200.0,22.1675,22.2259,22.08,22.0897,37200.0
2004-01-26 14:00:00,22.71,22.92,22.69,22.88,36500.0,22.08,22.2842,22.0606,22.2453,36500.0
2004-01-26 14:30:00,22.88,23.02,22.87,22.97,78700.0,22.2453,22.3814,22.2356,22.3328,78700.0
2004-01-26 15:00:00,22.97,23.1,22.97,23.1,77000.0,22.3328,22.4592,22.3328,22.4592,77000.0
2004-01-26 15:30:00,23.1,23.2,23.09,23.18,92800.0,22.4592,22.5564,22.4495,22.537,92800.0
2004-01-27 09:30:00,23.2,23.2,22.95,22.99,20200.0,22.5564,22.5564,22.3134,22.3523,20200.0
2004-01-27 10:00:00,22.96,23.15,22.96,23.12,45000.0,22.3231,22.5078,22.3231,22.4787,45000.0
2004-01-27 10:30:00,23.11,23.11,23.01,23.01,12900.0,22.4689,22.4689,22.3717,22.3717,12900.0
2004-01-27 11:00:00,23.01,23.05,22.97,22.98,19200.0,22.3717,22.4106,22.3328,22.3425,19200.0
2004-01-27 11:30:00,23.0,23.25,22.99,23.21,91400.0,22.362,22.605,22.3523,22.5662,91400.0
2004-01-27 12:00:00,23.22,23.31,23.21,23.24,54600.0,22.5759,22.6634,22.5662,22.5953,54600.0
2004-01-27 12:30:00,23.23,23.26,23.1,23.14,45400.0,22.5856,22.6148,22.4592,22.4981,45400.0
2004-01-27 13:00:00,23.14,23.21,23.11,23.2,63400.0,22.4981,22.5662,22.4689,22.5564,63400.0
2004-01-27 13:30:00,23.21,23.3,23.21,23.29,262900.0,22.5662,22.6537,22.5662,22.6439,262900.0
2004-01-27 14:00:00,23.29,23.35,23.22,23.32,82600.0,22.6439,22.7023,22.5759,22.6731,82600.0
2004-01-27 14:30:00,23.32,23.35,23.29,23.29,33500.0,22.6731,22.7023,22.6439,22.6439,33500.0
2004-01-27 15:00:00,23.28,23.3,23.14,23.19,469600.0,22.6342,22.6537,22.4981,22.5467,469600.0
2004-01-27 15:30:00,23.19,23.24,23.15,23.15,118700.0,22.5467,22.5953,22.5078,22.5078,118700.0
2004-01-28 09:30:00,23.17,23.24,22.88,23.04,25200.0,22.5273,22.5953,22.2453,22.4009,25200.0
2004-01-28 10:00:00,23.07,23.19,23.02,23.19,29800.0,22.43,22.5467,22.3814,22.5467,29800.0
2004-01-28 10:30:00,23.16,23.17,23.07,23.14,15100.0,22.5175,22.5273,22.43,22.4981,15100.0
2004-01-28 11:00:00,23.14,23.14,23.03,23.11,21500.0,22.4981,22.4981,22.3911,22.4689,21500.0
2004-01-28 11:30:00,23.11,23.14,23.1,23.13,29300.0,22.4689,22.4981,22.4592,22.4884,29300.0
2004-01-28 12:00:00,23.13,23.23,23.13,23.2,245500.0,22.4884,22.5856,22.4884,22.5564,245500.0
2004-01-28 12:30:00,23.21,23.21,23.2,23.21,10200.0,22.5662,22.5662,22.5564,22.5662,10200.0
2004-01-28 13:00:00,23.21,23.21,23.18,23.18,120300.0,22.5662,22.5662,22.537,22.537,120300.0
2004-01-28 13:30:00,23.18,23.2,23.11,23.12,168000.0,22.537,22.5564,22.4689,22.4787,168000.0
2004-01-28 14:00:00,23.12,23.13,23.0,23.03,64100.0,22.4787,22.4884,22.362,22.3911,64100.0
2004-01-28 14:30:00,23.03,23.05,22.91,23.05,75800.0,22.3911,22.4106,22.2745,22.4106,75800.0
2004-01-28 15:00:00,23.05,23.05,22.93,22.94,46800.0,22.4106,22.4106,22.2939,22.3036,46800.0
2004-01-28 15:30:00,22.94,22.99,22.94,22.97,76600.0,22.3036,22.3523,22.3036,22.3328,76600.0
2004-02-02 09:30:00,22.4,22.68,22.38,22.68,22400.0,21.7786,22.0509,21.7592,22.0509,22400.0
2004-02-02 10:00:00,22.68,22.68,22.21,22.35,40000.0,22.0509,22.0509,21.5939,21.73,40000.0
2004-02-02 10:30:00,22.36,22.42,22.3,22.35,29900.0,21.7397,21.7981,21.6814,21.73,29900.0
2004-02-02 11:00:00,22.36,22.45,22.35,22.45,21400.0,21.7397,21.8272,21.73,21.8272,21400.0
2004-02-02 11:30:00,22.44,22.57,22.42,22.57,28100.0,21.8175,21.9439,21.7981,21.9439,28100.0
2004-02-02 12:00:00,22.56,22.68,22.56,22.65,16000.0,21.9342,22.0509,21.9342,22.0217,16000.0
2004-02-02 12:30:00,22.64,22.67,22.59,22.67,16700.0,22.012,22.0411,21.9634,22.0411,16700.0
2004-02-02 13:00:00,22.68,22.68,22.55,22.57,11300.0,22.0509,22.0509,21.9245,21.9439,11300.0
2004-02-02 13:30:00,22.56,22.56,22.48,22.48,6500.0,21.9342,21.9342,21.8564,21.8564,6500.0
2004-02-02 14:00:00,22.51,22.51,22.39,22.47,6700.0,21.8856,21.8856,21.7689,21.8467,6700.0
2004-02-02 14:30:00,22.49,22.57,22.46,22.55,10300.0,21.8661,21.9439,21.837,21.9245,10300.0
2004-02-02 15:00:00,22.54,22.56,22.37,22.42,35100.0,21.9147,21.9342,21.7495,21.7981,35100.0
2004-02-02 15:30:00,22.43,22.44,22.27,22.31,53500.0,21.8078,21.8175,21.6522,21.6911,53500.0
2004-02-03 09:30:00,22.31,22.43,22.25,22.42,15200.0,21.6911,21.8078,21.6328,21.7981,15200.0
2004-02-03 10:00:00,22.42,22.42,22.18,22.19,86600.0,21.7981,21.7981,21.5647,21.5745,86600.0
2004-02-03 10:30:00,22.19,22.2,22.08,22.17,99000.0,21.5745,21.5842,21.4675,21.555,99000.0
2004-02-03 11:00:00,22.18,22.18,21.9,21.95,196200.0,21.5647,21.5647,21.2925,21.3411,196200.0
2004-02-03 11:30:00,21.9,21.95,21.69,21.69,32800.0,21.2925,21.3411,21.0883,21.0883,32800.0
2004-02-03 12:00:00,21.7,21.71,21.57,21.57,18000.0,21.098,21.1078,20.9716,20.9716,18000.0
2004-02-03 12:30:00,21.58,21.73,21.54,21.71,39800.0,20.9814,21.1272,20.9425,21.1078,39800.0
2004-02-03 13:00:00,21.7,21.72,21.4,21.44,38900.0,21.098,21.1175,20.8064,20.8453,38900.0
2004-02-03 13:30:00,21.44,21.48,21.15,21.24,73200.0,20.8453,20.8841,20.5633,20.6508,73200.0
2004-02-03 14:00:00,21.25,21.39,21.09,21.17,30200.0,20.6605,20.7966,20.505,20.5827,30200.0
2004-02-03 14:30:00,21.16,21.16,20.85,20.95,72600.0,20.573,20.573,20.2716,20.3688,72600.0
2004-02-03 15:00:00,20.95,21.13,20.92,21.12,64900.0,20.3688,20.5439,20.3397,20.5341,64900.0
2004-02-03 15:30:00,21.14,21.38,21.12,21.22,103700.0,20.5536,20.7869,20.5341,20.6314,103700.0
2004-02-04 09:30:00,21.05,21.21,21.05,21.11,20700.0,20.4661,20.6216,20.4661,20.5244,20700.0
2004-02-04 10:00:00,21.09,21.19,20.82,21.0,28800.0,20.505,20.6022,20.2425,20.4175,28800.0
2004-02-04 10:30:00,21.06,21.1,20.86,20.93,29100.0,20.4758,20.5147,20.2813,20.3494,29100.0
2004-02-04 11:00:00,20.9,20.91,20.78,20.83,19600.0,20.3202,20.33,20.2036,20.2522,19600.0
2004-02-04 11:30:00,20.79,20.98,20.76,20.85,16100.0,20.2133,20.398,20.1841,20.2716,16100.0
2004-02-04 12:00:00,20.86,20.93,20.8,20.89,18200.0,20.2813,20.3494,20.223,20.3105,18200.0
2004-02-04 12:30:00,20.89,20.98,20.85,20.91,81200.0,20.3105,20.398,20.2716,20.33,81200.0
2004-02-04 13:00:00,20.88,21.01,20.85,20.97,12100.0,20.3008,20.4272,20.2716,20.3883,12100.0
2004-02-04 13:30:00,20.97,20.98,20.85,20.86,15100.0,20.3883,20.398,20.2716,20.2813,15100.0
2004-02-04 14:00:00,20.86,20.91,20.7,20.76,40000.0,20.2813,20.33,20.1258,20.1841,40000.0
2004-02-04 14:30:00,20.78,20.94,20.77,20.9,21100.0,20.2036,20.3591,20.1938,20.3202,21100.0
2004-02-04 15:00:00,20.9,21.0,20.83,20.97,31200.0,20.3202,20.4175,20.2522,20.3883,31200.0
2004-02-04 15:30:00,20.98,21.0,20.85,20.87,52800.0,20.398,20.4175,20.2716,20.2911,52800.0
2004-02-05 09:30:00,21.06,21.12,21.0,21.06,20000.0,20.4758,20.5341,20.4175,20.4758,20000.0
2004-02-05 10:00:00,21.06,21.22,21.06,21.15,29900.0,20.4758,20.6314,20.4758,20.5633,29900.0
2004-02-05 10:30:00,21.15,21.22,21.05,21.11,21800.0,20.5633,20.6314,20.4661,20.5244,21800.0
2004-02-05 11:00:00,21.11,21.11,20.98,21.1,25000.0,20.5244,20.5244,20.398,20.5147,25000.0
2004-02-05 11:30:00,21.1,21.22,21.1,21.17,17300.0,20.5147,20.6314,20.5147,20.5827,17300.0
2004-02-05 12:00:00,21.17,21.17,21.08,21.09,18800.0,20.5827,20.5827,20.4952,20.505,18800.0
2004-02-05 12:30:00,21.09,21.19,21.06,21.06,33200.0,20.505,20.6022,20.4758,20.4758,33200.0
2004-02-05 13:00:00,21.07,21.35,21.06,21.35,30300.0,20.4855,20.7578,20.4758,20.7578,30300.0
2004-02-05 13:30:00,21.34,21.48,21.32,21.37,20800.0,20.748,20.8841,20.7286,20.7772,20800.0
2004-02-05 14:00:00,21.36,21.43,21.24,21.4,115000.0,20.7675,20.8355,20.6508,20.8064,115000.0
2004-02-05 14:30:00,21.4,21.41,21.31,21.31,24400.0,20.8064,20.8161,20.7189,20.7189,24400.0
2004-02-05 15:00:00,21.31,21.4,21.3,21.34,30200.0,20.7189,20.8064,20.7091,20.748,30200.0
2004-02-05 15:30:00,21.33,21.4,21.28,21.38,44900.0,20.7383,20.8064,20.6897,20.7869,44900.0
2004-02-06 09:30:00,21.4,21.59,21.37,21.45,16700.0,20.8064,20.9911,20.7772,20.855,16700.0
2004-02-06 10:00:00,21.43,21.73,21.43,21.65,10000.0,20.8355,21.1272,20.8355,21.0494,10000.0
2004-02-06 10:30:00,21.66,21.8,21.66,21.75,23200.0,21.0592,21.1953,21.0592,21.1467,23200.0
2004-02-06 11:00:00,21.75,21.76,21.72,21.75,8300.0,21.1467,21.1564,21.1175,21.1467,8300.0
2004-02-06 11:30:00,21.76,21.8,21.73,21.78,5200.0,21.1564,21.1953,21.1272,21.1758,5200.0
2004-02-06 12:00:00,21.78,21.86,21.72,21.85,9500.0,21.1758,21.2536,21.1175,21.2439,9500.0
2004-02-06 12:30:00,21.86,21.98,21.85,21.97,15500.0,21.2536,21.3703,21.2439,21.3606,15500.0
2004-02-06 13:00:00,21.96,21.96,21.85,21.87,10300.0,21.3508,21.3508,21.2439,21.2633,10300.0
2004-02-06 13:30:00,21.86,21.91,21.82,21.91,13700.0,21.2536,21.3022,21.2147,21.3022,13700.0
2004-02-06 14:00:00,21.88,21.91,21.85,21.88,8600.0,21.2731,21.3022,21.2439,21.2731,8600.0
2004-02-06 14:30:00,21.87,21.98,21.87,21.96,12100.0,21.2633,21.3703,21.2633,21.3508,12100.0
2004-02-06 15:00:00,21.94,21.98,21.84,21.86,19400.0,21.3314,21.3703,21.2342,21.2536,19400.0
2004-02-06 15:30:00,21.85,21.89,21.84,21.89,41500.0,21.2439,21.2828,21.2342,21.2828,41500.0
2004-02-09 09:30:00,21.85,21.93,21.79,21.86,20200.0,21.2439,21.3217,21.1855,21.2536,20200.0
2004-02-09 10:00:00,21.84,21.9,21.81,21.88,37000.0,21.2342,21.2925,21.205,21.2731,37000.0
2004-02-09 10:30:00,21.87,21.91,21.87,21.9,11500.0,21.2633,21.3022,21.2633,21.2925,11500.0
2004-02-09 11:00:00,21.9,21.91,21.87,21.91,11300.0,21.2925,21.3022,21.2633,21.3022,11300.0
2004-02-09 11:30:00,21.92,21.95,21.92,21.95,8100.0,21.3119,21.3411,21.3119,21.3411,8100.0
2004-02-09 12:00:00,21.95,21.99,21.93,21.99,10200.0,21.3411,21.38,21.3217,21.38,10200.0
2004-02-09 12:30:00,21.99,21.99,21.93,21.94,14400.0,21.38,21.38,21.3217,21.3314,14400.0
2004-02-09 13:00:00,21.93,22.0,21.92,21.99,5600.0,21.3217,21.3897,21.3119,21.38,5600.0
2004-02-09 13:30:00,22.0,22.1,22.0,22.08,10400.0,21.3897,21.4869,21.3897,21.4675,10400.0
2004-02-09 14:00:00,22.07,22.15,22.04,22.04,13500.0,21.4578,21.5356,21.4286,21.4286,13500.0
2004-02-09 14:30:00,22.05,22.05,22.0,22.0,14100.0,21.4383,21.4383,21.3897,21.3897,14100.0
2004-02-09 15:00:00,22.0,22.03,21.98,22.0,28000.0,21.3897,21.4189,21.3703,21.3897,28000.0
2004-02-09 15:30:00,22.01,22.12,22.0,22.07,59200.0,21.3994,21.5064,21.3897,21.4578,59200.0
2004-02-10 10:00:00,22.01,22.01,21.94,21.96,69300.0,21.3994,21.3994,21.3314,21.3508,69300.0
2004-02-10 10:30:00,21.97,21.97,21.85,21.93,28700.0,21.3606,21.3606,21.2439,21.3217,28700.0
2004-02-10 11:00:00,21.94,22.1,21.91,22.03,28500.0,21.3314,21.4869,21.3022,21.4189,28500.0
2004-02-10 11:30:00,22.04,22.07,22.0,22.0,30200.0,21.4286,21.4578,21.3897,21.3897,30200.0
2004-02-10 12:00:00,22.0,22.0,21.92,21.92,33000.0,21.3897,21.3897,21.3119,21.3119,33000.0
2004-02-10 12:30:00,21.91,21.92,21.88,21.89,20000.0,21.3022,21.3119,21.2731,21.2828,20000.0
2004-02-10 13:00:00,21.89,21.91,21.84,21.84,23300.0,21.2828,21.3022,21.2342,21.2342,23300.0
2004-02-10 13:30:00,21.85,21.91,21.8,21.83,33500.0,21.2439,21.3022,21.1953,21.2244,33500.0
2004-02-10 14:00:00,21.83,21.84,21.66,21.69,24600.0,21.2244,21.2342,21.0592,21.0883,24600.0
2004-02-10 14:30:00,21.69,21.78,21.56,21.56,73900.0,21.0883,21.1758,20.9619,20.9619,73900.0
2004-02-10 15:00:00,21.57,21.63,21.5,21.55,60200.0,20.9716,21.03,20.9036,20.9522,60200.0
2004-02-10 15:30:00,21.55,21.78,21.54,21.78,65400.0,20.9522,21.1758,20.9425,21.1758,65400.0
2004-02-11 09:30:00,21.7,21.77,21.56,21.66,17700.0,21.098,21.1661,20.9619,21.0592,17700.0
2004-02-11 10:00:00,21.69,21.69,21.58,21.6,20300.0,21.0883,21.0883,20.9814,21.0008,20300.0
2004-02-11 10:30:00,21.6,21.69,21.56,21.64,28900.0,21.0008,21.0883,20.9619,21.0397,28900.0
2004-02-11 11:00:00,21.64,21.95,21.62,21.83,17900.0,21.0397,21.3411,21.0203,21.2244,17900.0
2004-02-11 11:30:00,21.83,21.87,21.67,21.69,19500.0,21.2244,21.2633,21.0689,21.0883,19500.0
2004-02-11 12:00:00,21.7,21.71,21.61,21.62,10400.0,21.098,21.1078,21.0105,21.0203,10400.0
2004-02-11 12:30:00,21.62,21.7,21.61,21.7,10900.0,21.0203,21.098,21.0105,21.098,10900.0
2004-02-11 13:00:00,21.66,21.74,21.66,21.72,14200.0,21.0592,21.1369,21.0592,21.1175,14200.0
2004-02-11 13:30:00,21.7,21.89,21.69,21.86,21000.0,21.098,21.2828,21.0883,21.2536,21000.0
2004-02-11 14:00:00,21.87,21.96,21.73,21.79,21200.0,21.2633,21.3508,21.1272,21.1855,21200.0
2004-02-11 14:30:00,21.76,21.88,21.75,21.84,14200.0,21.1564,21.2731,21.1467,21.2342,14200.0
2004-02-11 15:00:00,21.84,21.85,21.65,21.67,18800.0,21.2342,21.2439,21.0494,21.0689,18800.0
2004-02-11 15:30:00,21.67,21.9,21.67,21.9,35500.0,21.0689,21.2925,21.0689,21.2925,35500.0
2004-02-12 09:30:00,21.9,21.91,21.75,21.81,16500.0,21.2925,21.3022,21.1467,21.205,16500.0
2004-02-12 10:00:00,21.81,22.14,21.81,22.07,45300.0,21.205,21.5258,21.205,21.4578,45300.0
2004-02-12 10:30:00,22.05,22.07,21.96,22.01,13900.0,21.4383,21.4578,21.3508,21.3994,13900.0
2004-02-12 11:00:00,22.0,22.13,22.0,22.11,7600.0,21.3897,21.5161,21.3897,21.4967,7600.0
2004-02-12 11:30:00,22.11,22.13,22.0,22.02,8800.0,21.4967,21.5161,21.3897,21.4092,8800.0
2004-02-12 12:00:00,22.02,22.1,22.0,22.04,7600.0,21.4092,21.4869,21.3897,21.4286,7600.0
2004-02-12 12:30:00,22.03,22.03,21.96,21.96,11500.0,21.4189,21.4189,21.3508,21.3508,11500.0
2004-02-12 13:00:00,21.97,21.98,21.81,21.81,10000.0,21.3606,21.3703,21.205,21.205,10000.0
2004-02-12 13:30:00,21.81,21.9,21.72,21.89,16400.0,21.205,21.2925,21.1175,21.2828,16400.0
2004-02-12 14:00:00,21.88,21.97,21.88,21.88,19500.0,21.2731,21.3606,21.2731,21.2731,19500.0
2004-02-12 14:30:00,21.89,21.95,21.85,21.89,16600.0,21.2828,21.3411,21.2439,21.2828,16600.0
2004-02-12 15:00:00,21.88,21.96,21.82,21.96,23700.0,21.2731,21.3508,21.2147,21.3508,23700.0
2004-02-12 15:30:00,21.96,22.02,21.84,21.96,60900.0,21.3508,21.4092,21.2342,21.3508,60900.0
2004-02-13 09:30:00,21.99,22.15,21.9,22.15,35400.0,21.38,21.5356,21.2925,21.5356,35400.0
2004-02-13 10:00:00,22.15,22.23,21.7,21.73,17700.0,21.5356,21.6133,21.098,21.1272,17700.0
2004-02-13 10:30:00,21.73,21.73,21.26,21.27,29700.0,21.1272,21.1272,20.6702,20.68,29700.0
2004-02-13 11:00:00,21.28,21.45,21.12,21.38,30000.0,20.6897,20.855,20.5341,20.7869,30000.0
2004-02-13 11:30:00,21.35,21.5,21.34,21.5,19600.0,20.7578,20.9036,20.748,20.9036,19600.0
2004-02-13 12:00:00,21.49,21.57,21.49,21.51,22900.0,20.8939,20.9716,20.8939,20.9133,22900.0
2004-02-13 12:30:00,21.51,21.51,21.35,21.37,19800.0,20.9133,20.9133,20.7578,20.7772,19800.0
2004-02-13 13:00:00,21.38,21.55,21.36,21.53,11000.0,20.7869,20.9522,20.7675,20.9328,11000.0
2004-02-13 13:30:00,21.5,21.52,21.46,21.46,6300.0,20.9036,20.923,20.8647,20.8647,6300.0
2004-02-13 14:00:00,21.47,21.51,21.42,21.44,11200.0,20.8744,20.9133,20.8258,20.8453,11200.0
2004-02-13 14:30:00,21.46,21.5,21.45,21.48,14400.0,20.8647,20.9036,20.855,20.8841,14400.0
2004-02-13 15:00:00,21.48,21.48,21.35,21.36,28600.0,20.8841,20.8841,20.7578,20.7675,28600.0
2004-02-13 15:30:00,21.36,21.49,21.36,21.45,33000.0,20.7675,20.8939,20.7675,20.855,33000.0
2004-02-17 09:30:00,21.6,21.77,21.6,21.64,14100.0,21.0008,21.1661,21.0008,21.0397,14100.0
2004-02-17 10:00:00,21.61,21.73,21.61,21.71,12800.0,21.0105,21.1272,21.0105,21.1078,12800.0
2004-02-17 10:30:00,21.71,21.86,21.71,21.86,10600.0,21.1078,21.2536,21.1078,21.2536,10600.0
2004-02-17 11:00:00,21.86,21.97,21.85,21.86,7000.0,21.2536,21.3606,21.2439,21.2536,7000.0
2004-02-17 11:30:00,21.86,21.93,21.81,21.93,6200.0,21.2536,21.3217,21.205,21.3217,6200.0
2004-02-17 12:00:00,21.93,22.2,21.93,22.11,25200.0,21.3217,21.5842,21.3217,21.4967,25200.0
2004-02-17 12:30:00,22.13,22.22,22.13,22.17,22900.0,21.5161,21.6036,21.5161,21.555,22900.0
2004-02-17 13:00:00,22.17,22.17,22.13,22.17,13600.0,21.555,21.555,21.5161,21.555,13600.0
2004-02-17 13:30:00,22.18,22.19,22.15,22.19,20200.0,21.5647,21.5745,21.5356,21.5745,20200.0
2004-02-17 14:00:00,22.2,22.35,22.2,22.34,31800.0,21.5842,21.73,21.5842,21.7203,31800.0
2004-02-17 14:30:00,22.34,22.34,22.2,22.3,21800.0,21.7203,21.7203,21.5842,21.6814,21800.0
2004-02-17 15:00:00,22.3,22.37,22.21,22.35,29700.0,21.6814,21.7495,21.5939,21.73,29700.0
2004-02-17 15:30:00,22.31,22.35,22.2,22.29,41000.0,21.6911,21.73,21.5842,21.6717,41000.0
2004-02-18 09:30:00,22.3,22.37,22.25,22.34,10100.0,21.6814,21.7495,21.6328,21.7203,10100.0
2004-02-18 10:00:00,22.33,22.33,22.09,22.09,5100.0,21.7106,21.7106,21.4772,21.4772,5100.0
2004-02-18 10:30:00,22.06,22.07,21.9,21.96,23400.0,21.4481,21.4578,21.2925,21.3508,23400.0
2004-02-18 11:00:00,21.99,22.07,21.96,22.05,9000.0,21.38,21.4578,21.3508,21.4383,9000.0
2004-02-18 11:30:00,22.06,22.11,22.06,22.1,3800.0,21.4481,21.4967,21.4481,21.4869,3800.0
2004-02-18 12:00:00,22.1,22.11,22.06,22.11,5400.0,21.4869,21.4967,21.4481,21.4967,5400.0
2004-02-18 12:30:00,22.11,22.15,22.05,22.11,7200.0,21.4967,21.5356,21.4383,21.4967,7200.0
2004-02-18 13:00:00,22.09,22.11,22.03,22.04,4500.0,21.4772,21.4967,21.4189,21.4286,4500.0
2004-02-18 13:30:00,22.07,22.09,22.02,22.08,8200.0,21.4578,21.4772,21.4092,21.4675,8200.0
2004-02-18 14:00:00,22.07,22.07,21.9,22.04,30400.0,21.4578,21.4578,21.2925,21.4286,30400.0
2004-02-18 14:30:00,22.04,22.1,22.04,22.04,10300.0,21.4286,21.4869,21.4286,21.4286,10300.0
2004-02-18 15:00:00,22.04,22.14,22.02,22.07,17600.0,21.4286,21.5258,21.4092,21.4578,17600.0
2004-02-18 15:30:00,22.05,22.12,22.0,22.0,21900.0,21.4383,21.5064,21.3897,21.3897,21900.0
2004-02-19 09:30:00,22.08,22.2,21.95,21.96,15000.0,21.4675,21.5842,21.3411,21.3508,15000.0
2004-02-19 10:00:00,21.96,21.99,21.9,21.9,15800.0,21.3508,21.38,21.2925,21.2925,15800.0
2004-02-19 10:30:00,21.85,21.87,21.75,21.84,15600.0,21.2439,21.2633,21.1467,21.2342,15600.0
2004-02-19 11:00:00,21.83,21.89,21.81,21.87,10400.0,21.2244,21.2828,21.205,21.2633,10400.0
2004-02-19 11:30:00,21.88,21.92,21.68,21.71,12200.0,21.2731,21.3119,21.0786,21.1078,12200.0
2004-02-19 12:00:00,21.71,21.82,21.64,21.78,154000.0,21.1078,21.2147,21.0397,21.1758,154000.0
2004-02-19 12:30:00,21.77,21.77,21.68,21.71,7200.0,21.1661,21.1661,21.0786,21.1078,7200.0
2004-02-19 13:00:00,21.7,21.7,21.45,21.47,13900.0,21.098,21.098,20.855,20.8744,13900.0
2004-02-19 13:30:00,21.48,21.52,21.31,21.39,26800.0,20.8841,20.923,20.7189,20.7966,26800.0
2004-02-19 14:00:00,21.37,21.47,21.29,21.46,35900.0,20.7772,20.8744,20.6994,20.8647,35900.0
2004-02-19 14:30:00,21.46,21.53,21.37,21.5,183200.0,20.8647,20.9328,20.7772,20.9036,183200.0
2004-02-19 15:00:00,21.5,21.56,21.47,21.5,37700.0,20.9036,20.9619,20.8744,20.9036,37700.0
2004-02-19 15:30:00,21.53,21.68,21.51,21.59,133300.0,20.9328,21.0786,20.9133,20.9911,133300.0
2004-02-20 09:30:00,21.6,21.6,21.4,21.48,21900.0,21.0008,21.0008,20.8064,20.8841,21900.0
2004-02-20 10:00:00,21.45,21.54,21.36,21.39,23000.0,20.855,20.9425,20.7675,20.7966,23000.0
2004-02-20 10:30:00,21.39,21.39,21.25,21.34,29300.0,20.7966,20.7966,20.6605,20.748,29300.0
2004-02-20 11:00:00,21.36,21.44,21.35,21.44,15300.0,20.7675,20.8453,20.7578,20.8453,15300.0
2004-02-20 11:30:00,21.45,21.55,21.38,21.39,16200.0,20.855,20.9522,20.7869,20.7966,16200.0
2004-02-20 12:00:00,21.39,21.53,21.28,21.28,10300.0,20.7966,20.9328,20.6897,20.6897,10300.0
2004-02-20 12:30:00,21.26,21.26,21.0,21.0,21000.0,20.6702,20.6702,20.4175,20.4175,21000.0
2004-02-20 13:00:00,21.0,21.19,20.99,21.19,25600.0,20.4175,20.6022,20.4077,20.6022,25600.0
2004-02-20 13:30:00,21.19,21.35,21.18,21.32,30000.0,20.6022,20.7578,20.5925,20.7286,30000.0
2004-02-20 14:00:00,21.37,21.55,21.37,21.54,15000.0,20.7772,20.9522,20.7772,20.9425,15000.0
2004-02-20 14:30:00,21.53,21.63,21.47,21.51,11500.0,20.9328,21.03,20.8744,20.9133,11500.0
2004-02-20 15:00:00,21.49,21.49,21.33,21.45,6500.0,20.8939,20.8939,20.7383,20.855,6500.0
2004-02-20 15:30:00,21.44,21.45,21.27,21.29,37400.0,20.8453,20.855,20.68,20.6994,37400.0
2004-02-23 09:30:00,21.4,21.4,21.01,21.09,17300.0,20.8064,20.8064,20.4272,20.505,17300.0
2004-02-23 10:00:00,21.1,21.13,20.84,20.94,12800.0,20.5147,20.5439,20.2619,20.3591,12800.0
2004-02-23 10:30:00,20.94,21.02,20.89,20.96,11100.0,20.3591,20.4369,20.3105,20.3786,11100.0
2004-02-23 11:00:00,20.96,20.98,20.85,20.85,17600.0,20.3786,20.398,20.2716,20.2716,17600.0
2004-02-23 11:30:00,20.81,20.81,20.68,20.69,21600.0,20.2327,20.2327,20.1063,20.1161,21600.0
2004-02-23 12:00:00,20.7,20.8,20.7,20.76,22500.0,20.1258,20.223,20.1258,20.1841,22500.0
2004-02-23 12:30:00,20.76,20.86,20.76,20.82,9600.0,20.1841,20.2813,20.1841,20.2425,9600.0
2004-02-23 13:00:00,20.83,20.89,20.82,20.89,10400.0,20.2522,20.3105,20.2425,20.3105,10400.0
2004-02-23 13:30:00,20.89,20.89,20.75,20.89,14200.0,20.3105,20.3105,20.1744,20.3105,14200.0
2004-02-23 14:00:00,20.89,20.93,20.68,20.7,40700.0,20.3105,20.3494,20.1063,20.1258,40700.0
2004-02-23 14:30:00,20.7,20.71,20.6,20.61,27400.0,20.1258,20.1355,20.0286,20.0383,27400.0
2004-02-23 15:00:00,20.61,20.72,20.6,20.64,23600.0,20.0383,20.1452,20.0286,20.0674,23600.0
2004-02-23 15:30:00,20.66,20.75,20.63,20.64,72800.0,20.0869,20.1744,20.0577,20.0674,72800.0
2004-02-24 09:30:00,20.48,20.5,20.25,20.33,65600.0,19.9119,19.9313,19.6883,19.766,65600.0
2004-02-24 10:00:00,20.33,20.35,20.12,20.23,45200.0,19.766,19.7855,19.5619,19.6688,45200.0
2004-02-24 10:30:00,20.23,20.4,20.2,20.2,75200.0,19.6688,19.8341,19.6397,19.6397,75200.0
2004-02-24 11:00:00,20.16,20.2,20.07,20.11,57500.0,19.6008,19.6397,19.5133,19.5521,57500.0
2004-02-24 11:30:00,20.12,20.24,20.11,20.23,21700.0,19.5619,19.6785,19.5521,19.6688,21700.0
2004-02-24 12:00:00,20.21,20.24,20.08,20.08,27900.0,19.6494,19.6785,19.523,19.523,27900.0
2004-02-24 12:30:00,20.05,20.05,19.96,20.0,181300.0,19.4938,19.4938,19.4063,19.4452,181300.0
2004-02-24 13:00:00,20.0,20.1,19.98,20.1,23600.0,19.4452,19.5424,19.4258,19.5424,23600.0
2004-02-24 13:30:00,20.1,20.26,20.1,20.15,46100.0,19.5424,19.698,19.5424,19.591,46100.0
2004-02-24 14:00:00,20.16,20.24,19.98,20.0,41700.0,19.6008,19.6785,19.4258,19.4452,41700.0
2004-02-24 14:30:00,19.99,20.11,19.91,19.95,58300.0,19.4355,19.5521,19.3577,19.3966,58300.0
2004-02-24 15:00:00,19.96,20.22,19.9,20.11,187600.0,19.4063,19.6591,19.348,19.5521,187600.0
2004-02-24 15:30:00,20.1,20.11,19.99,20.07,60000.0,19.5424,19.5521,19.4355,19.5133,60000.0
2004-02-25 09:30:00,19.25,19.55,18.41,18.75,425000.0,18.716,19.0077,17.8993,18.2299,425000.0
2004-02-25 10:00:00,18.75,18.85,18.0,18.05,348600.0,18.2299,18.3271,17.5007,17.5493,348600.0
2004-02-25 10:30:00,18.05,18.5,18.0,18.3,491400.0,17.5493,17.9868,17.5007,17.7924,491400.0
2004-02-25 11:00:00,18.3,18.54,18.07,18.07,132600.0,17.7924,18.0257,17.5687,17.5687,132600.0
2004-02-25 11:30:00,18.07,18.08,17.41,17.58,224400.0,17.5687,17.5785,16.927,17.0923,224400.0
2004-02-25 12:00:00,17.58,17.85,16.91,17.0,434800.0,17.0923,17.3548,16.4409,16.5284,434800.0
2004-02-25 12:30:00,16.98,17.17,16.58,17.05,774500.0,16.509,16.6937,16.1201,16.577,774500.0
2004-02-25 13:00:00,17.06,17.09,16.7,16.83,329900.0,16.5868,16.6159,16.2367,16.3631,329900.0
2004-02-25 13:30:00,16.83,16.83,16.11,16.23,339800.0,16.3631,16.3631,15.6631,15.7798,339800.0
2004-02-25 14:00:00,16.29,16.5,15.76,16.24,741200.0,15.8381,16.0423,15.3228,15.7895,741200.0
2004-02-25 14:30:00,16.2,16.29,15.8,16.24,501900.0,15.7506,15.8381,15.3617,15.7895,501900.0
2004-02-25 15:00:00,16.23,16.33,15.94,16.23,475900.0,15.7798,15.877,15.4978,15.7798,475900.0
2004-02-25 15:30:00,16.23,16.5,15.86,16.35,944800.0,15.7798,16.0423,15.42,15.8965,944800.0
2004-02-26 09:30:00,16.38,16.7,16.3,16.35,276200.0,15.9256,16.2367,15.8478,15.8965,276200.0
2004-02-26 10:00:00,16.33,16.53,16.25,16.53,142200.0,15.877,16.0715,15.7992,16.0715,142200.0
2004-02-26 10:30:00,16.52,16.7,16.5,16.57,95200.0,16.0617,16.2367,16.0423,16.1103,95200.0
2004-02-26 11:00:00,16.59,16.99,16.59,16.99,192000.0,16.1298,16.5187,16.1298,16.5187,192000.0
2004-02-26 11:30:00,16.99,17.8,16.95,17.8,254400.0,16.5187,17.3062,16.4798,17.3062,254400.0
2004-02-26 12:00:00,17.75,18.06,17.54,17.84,209100.0,17.2576,17.559,17.0534,17.3451,209100.0
2004-02-26 12:30:00,17.89,18.04,17.63,17.75,196400.0,17.3937,17.5396,17.1409,17.2576,196400.0
2004-02-26 13:00:00,17.75,17.82,17.66,17.78,135500.0,17.2576,17.3257,17.1701,17.2868,135500.0
2004-02-26 13:30:00,17.78,17.83,17.63,17.69,191400.0,17.2868,17.3354,17.1409,17.1993,191400.0
2004-02-26 14:00:00,17.68,17.72,17.52,17.59,103100.0,17.1896,17.2284,17.034,17.1021,103100.0
2004-02-26 14:30:00,17.59,17.6,17.35,17.42,78600.0,17.1021,17.1118,16.8687,16.9368,78600.0
2004-02-26 15:00:00,17.4,17.58,17.3,17.56,87800.0,16.9173,17.0923,16.8201,17.0729,87800.0
2004-02-26 15:30:00,17.56,17.64,17.38,17.42,211400.0,17.0729,17.1507,16.8979,16.9368,211400.0
2004-02-27 09:30:00,17.4,17.43,17.0,17.0,92400.0,16.9173,16.9465,16.5284,16.5284,92400.0
2004-02-27 10:00:00,17.0,17.4,17.0,17.31,137100.0,16.5284,16.9173,16.5284,16.8298,137100.0
2004-02-27 10:30:00,17.32,17.47,17.32,17.43,37100.0,16.8395,16.9854,16.8395,16.9465,37100.0
2004-02-27 11:00:00,17.42,17.44,17.35,17.39,61600.0,16.9368,16.9562,16.8687,16.9076,61600.0
2004-02-27 11:30:00,17.4,17.54,17.39,17.54,64900.0,16.9173,17.0534,16.9076,17.0534,64900.0
2004-02-27 12:00:00,17.54,17.64,17.53,17.58,32700.0,17.0534,17.1507,17.0437,17.0923,32700.0
2004-02-27 12:30:00,17.61,17.66,17.52,17.55,135700.0,17.1215,17.1701,17.034,17.0632,135700.0
2004-02-27 13:00:00,17.54,17.58,17.38,17.5,36000.0,17.0534,17.0923,16.8979,17.0146,36000.0
2004-02-27 13:30:00,17.49,17.51,17.4,17.4,28200.0,17.0048,17.0243,16.9173,16.9173,28200.0
2004-02-27 14:00:00,17.41,17.49,17.39,17.47,38200.0,16.927,17.0048,16.9076,16.9854,38200.0
2004-02-27 14:30:00,17.48,17.48,17.19,17.44,55700.0,16.9951,16.9951,16.7132,16.9562,55700.0
2004-02-27 15:00:00,17.49,17.67,17.49,17.66,57000.0,17.0048,17.1798,17.0048,17.1701,57000.0
2004-02-27 15:30:00,17.65,17.65,17.46,17.54,83800.0,17.1604,17.1604,16.9757,17.0534,83800.0
2004-03-01 09:30:00,17.54,17.8,17.54,17.57,15300.0,17.0534,17.3062,17.0534,17.0826,15300.0
2004-03-01 10:00:00,17.57,17.81,17.57,17.78,48400.0,17.0826,17.316,17.0826,17.2868,48400.0
2004-03-01 10:30:00,17.79,17.79,17.62,17.64,31700.0,17.2965,17.2965,17.1312,17.1507,31700.0
2004-03-01 11:00:00,17.58,17.63,17.55,17.6,14500.0,17.0923,17.1409,17.0632,17.1118,14500.0
2004-03-01 11:30:00,17.6,17.61,17.55,17.56,12200.0,17.1118,17.1215,17.0632,17.0729,12200.0
2004-03-01 12:00:00,17.56,17.68,17.55,17.65,33300.0,17.0729,17.1896,17.0632,17.1604,33300.0
2004-03-01 12:30:00,17.62,17.65,17.55,17.55,27200.0,17.1312,17.1604,17.0632,17.0632,27200.0
2004-03-01 13:00:00,17.55,17.71,17.55,17.66,40300.0,17.0632,17.2187,17.0632,17.1701,40300.0
2004-03-01 13:30:00,17.66,17.68,17.6,17.61,25400.0,17.1701,17.1896,17.1118,17.1215,25400.0
2004-03-01 14:00:00,17.62,17.65,17.55,17.57,23600.0,17.1312,17.1604,17.0632,17.0826,23600.0
2004-03-01 14:30:00,17.55,17.71,17.55,17.7,45400.0,17.0632,17.2187,17.0632,17.209,45400.0
2004-03-01 15:00:00,17.7,17.88,17.68,17.88,67100.0,17.209,17.384,17.1896,17.384,67100.0
2004-03-01 15:30:00,17.88,17.88,17.69,17.71,111100.0,17.384,17.384,17.1993,17.2187,111100.0
2004-03-02 09:30:00,17.48,17.52,17.36,17.4,25900.0,16.9951,17.034,16.8784,16.9173,25900.0
2004-03-02 10:00:00,17.41,17.51,17.4,17.43,10300.0,16.927,17.0243,16.9173,16.9465,10300.0
2004-03-02 10:30:00,17.43,17.57,17.43,17.56,17600.0,16.9465,17.0826,16.9465,17.0729,17600.0
2004-03-02 11:00:00,17.57,17.65,17.56,17.63,25400.0,17.0826,17.1604,17.0729,17.1409,25400.0
2004-03-02 11:30:00,17.62,17.64,17.57,17.58,13200.0,17.1312,17.1507,17.0826,17.0923,13200.0
2004-03-02 12:00:00,17.56,17.59,17.39,17.39,24800.0,17.0729,17.1021,16.9076,16.9076,24800.0
2004-03-02 12:30:00,17.38,17.39,17.1,17.18,60800.0,16.8979,16.9076,16.6256,16.7034,60800.0
2004-03-02 13:00:00,17.17,17.26,17.1,17.25,29200.0,16.6937,16.7812,16.6256,16.7715,29200.0
2004-03-02 13:30:00,17.25,17.26,17.16,17.26,39600.0,16.7715,16.7812,16.684,16.7812,39600.0
2004-03-02 14:00:00,17.26,17.27,17.2,17.22,35200.0,16.7812,16.7909,16.7229,16.7423,35200.0
2004-03-02 14:30:00,17.22,17.28,17.2,17.27,50400.0,16.7423,16.8007,16.7229,16.7909,50400.0
2004-03-02 15:00:00,17.25,17.33,17.2,17.27,77700.0,16.7715,16.8493,16.7229,16.7909,77700.0
2004-03-02 15:30:00,17.27,17.38,17.2,17.23,78700.0,16.7909,16.8979,16.7229,16.752,78700.0
2004-03-03 09:30:00,17.23,17.23,16.71,16.99,69800.0,16.752,16.752,16.2465,16.5187,69800.0
2004-03-03 10:00:00,17.0,17.08,16.95,16.96,56900.0,16.5284,16.6062,16.4798,16.4895,56900.0
2004-03-03 10:30:00,16.98,17.09,16.94,17.09,74800.0,16.509,16.6159,16.4701,16.6159,74800.0
2004-03-03 11:00:00,17.1,17.19,17.1,17.14,29100.0,16.6256,16.7132,16.6256,16.6645,29100.0
2004-03-03 11:30:00,17.14,17.14,17.07,17.12,82100.0,16.6645,16.6645,16.5965,16.6451,82100.0
2004-03-03 12:00:00,17.12,17.12,17.09,17.1,26800.0,16.6451,16.6451,16.6159,16.6256,26800.0
2004-03-03 12:30:00,17.1,17.1,17.05,17.07,20500.0,16.6256,16.6256,16.577,16.5965,20500.0
2004-03-03 13:00:00,17.07,17.12,17.06,17.09,50500.0,16.5965,16.6451,16.5868,16.6159,50500.0
2004-03-03 13:30:00,17.1,17.13,17.05,17.09,67100.0,16.6256,16.6548,16.577,16.6159,67100.0
2004-03-03 14:00:00,17.1,17.11,17.06,17.09,27800.0,16.6256,16.6354,16.5868,16.6159,27800.0
2004-03-03 14:30:00,17.1,17.1,17.07,17.09,40000.0,16.6256,16.6256,16.5965,16.6159,40000.0
2004-03-03 15:00:00,17.09,17.15,17.09,17.12,62800.0,16.6159,16.6743,16.6159,16.6451,62800.0
2004-03-03 15:30:00,17.12,17.23,17.11,17.18,85700.0,16.6451,16.752,16.6354,16.7034,85700.0
2004-03-04 09:30:00,16.92,17.01,16.88,16.88,152200.0,16.4506,16.5381,16.4117,16.4117,152200.0
2004-03-04 10:00:00,16.87,16.91,16.8,16.87,43700.0,16.402,16.4409,16.334,16.402,43700.0
2004-03-04 10:30:00,16.87,16.88,16.69,16.73,45800.0,16.402,16.4117,16.227,16.2659,45800.0
2004-03-04 11:00:00,16.73,16.84,16.7,16.79,161400.0,16.2659,16.3729,16.2367,16.3242,161400.0
2004-03-04 11:30:00,16.8,16.8,16.72,16.76,105500.0,16.334,16.334,16.2562,16.2951,105500.0
2004-03-04 12:00:00,16.76,16.79,16.73,16.74,40600.0,16.2951,16.3242,16.2659,16.2756,40600.0
2004-03-04 12:30:00,16.73,16.75,16.71,16.73,61200.0,16.2659,16.2854,16.2465,16.2659,61200.0
2004-03-04 13:00:00,16.73,16.75,16.71,16.73,50700.0,16.2659,16.2854,16.2465,16.2659,50700.0
2004-03-04 13:30:00,16.74,16.74,16.63,16.66,47000.0,16.2756,16.2756,16.1687,16.1979,47000.0
2004-03-04 14:00:00,16.66,16.74,16.65,16.69,81900.0,16.1979,16.2756,16.1881,16.227,81900.0
2004-03-04 14:30:00,16.69,16.73,16.66,16.72,53200.0,16.227,16.2659,16.1979,16.2562,53200.0
2004-03-04 15:00:00,16.72,16.76,16.71,16.74,44200.0,16.2562,16.2951,16.2465,16.2756,44200.0
2004-03-04 15:30:00,16.74,16.75,16.7,16.74,118300.0,16.2756,16.2854,16.2367,16.2756,118300.0
2004-03-05 09:30:00,16.61,16.92,16.56,16.92,59800.0,16.1492,16.4506,16.1006,16.4506,59800.0
2004-03-05 10:00:00,16.91,16.94,16.83,16.92,57100.0,16.4409,16.4701,16.3631,16.4506,57100.0
2004-03-05 10:30:00,16.92,16.98,16.8,16.83,39300.0,16.4506,16.509,16.334,16.3631,39300.0
2004-03-05 11:00:00,16.84,16.87,16.71,16.85,36400.0,16.3729,16.402,16.2465,16.3826,36400.0
2004-03-05 11:30:00,16.85,16.86,16.7,16.73,34900.0,16.3826,16.3923,16.2367,16.2659,34900.0
2004-03-05 12:00:00,16.72,16.85,16.72,16.84,82200.0,16.2562,16.3826,16.2562,16.3729,82200.0
2004-03-05 12:30:00,16.84,16.95,16.81,16.94,47000.0,16.3729,16.4798,16.3437,16.4701,47000.0
2004-03-05 13:00:00,16.95,16.95,16.85,16.88,18500.0,16.4798,16.4798,16.3826,16.4117,18500.0
2004-03-05 13:30:00,16.89,16.91,16.82,16.85,19700.0,16.4215,16.4409,16.3534,16.3826,19700.0
2004-03-05 14:00:00,16.85,16.88,16.8,16.84,29900.0,16.3826,16.4117,16.334,16.3729,29900.0
2004-03-05 14:30:00,16.85,16.87,16.79,16.87,30600.0,16.3826,16.402,16.3242,16.402,30600.0
2004-03-05 15:00:00,16.88,17.0,16.85,17.0,72800.0,16.4117,16.5284,16.3826,16.5284,72800.0
2004-03-05 15:30:00,17.0,17.05,17.0,17.0,141600.0,16.5284,16.577,16.5284,16.5284,141600.0
2004-03-08 09:30:00,17.01,17.29,17.01,17.15,21000.0,16.5381,16.8104,16.5381,16.6743,21000.0
2004-03-08 10:00:00,17.14,17.23,17.1,17.17,24800.0,16.6645,16.752,16.6256,16.6937,24800.0
2004-03-08 10:30:00,17.18,17.27,17.18,17.22,28600.0,16.7034,16.7909,16.7034,16.7423,28600.0
2004-03-08 11:00:00,17.21,17.3,17.2,17.27,32400.0,16.7326,16.8201,16.7229,16.7909,32400.0
2004-03-08 11:30:00,17.28,17.3,17.23,17.3,22700.0,16.8007,16.8201,16.752,16.8201,22700.0
2004-03-08 12:00:00,17.3,17.33,17.29,17.29,18600.0,16.8201,16.8493,16.8104,16.8104,18600.0
2004-03-08 12:30:00,17.28,17.28,17.22,17.23,24400.0,16.8007,16.8007,16.7423,16.752,24400.0
2004-03-08 13:00:00,17.24,17.26,17.21,17.22,27000.0,16.7618,16.7812,16.7326,16.7423,27000.0
2004-03-08 13:30:00,17.22,17.22,16.98,16.99,23400.0,16.7423,16.7423,16.509,16.5187,23400.0
2004-03-08 14:00:00,16.94,17.06,16.88,16.98,47100.0,16.4701,16.5868,16.4117,16.509,47100.0
2004-03-08 14:30:00,16.96,17.13,16.96,17.05,30800.0,16.4895,16.6548,16.4895,16.577,30800.0
2004-03-08 15:00:00,17.05,17.1,16.96,17.0,29700.0,16.577,16.6256,16.4895,16.5284,29700.0
2004-03-08 15:30:00,17.01,17.03,16.92,16.92,45100.0,16.5381,16.5576,16.4506,16.4506,45100.0
2004-03-09 09:30:00,16.92,16.92,16.65,16.72,29000.0,16.4506,16.4506,16.1881,16.2562,29000.0
2004-03-09 10:00:00,16.73,16.75,16.67,16.7,37500.0,16.2659,16.2854,16.2076,16.2367,37500.0
2004-03-09 10:30:00,16.71,16.75,16.71,16.74,34200.0,16.2465,16.2854,16.2465,16.2756,34200.0
2004-03-09 11:00:00,16.75,16.76,16.72,16.76,17100.0,16.2854,16.2951,16.2562,16.2951,17100.0
2004-03-09 11:30:00,16.76,16.83,16.75,16.75,66900.0,16.2951,16.3631,16.2854,16.2854,66900.0
2004-03-09 12:00:00,16.74,16.81,16.73,16.81,36700.0,16.2756,16.3437,16.2659,16.3437,36700.0
2004-03-09 12:30:00,16.81,16.89,16.78,16.83,104600.0,16.3437,16.4215,16.3145,16.3631,104600.0
2004-03-09 13:00:00,16.83,16.96,16.82,16.96,190400.0,16.3631,16.4895,16.3534,16.4895,190400.0
2004-03-09 13:30:00,16.99,17.07,16.92,16.93,119200.0,16.5187,16.5965,16.4506,16.4604,119200.0
2004-03-09 14:00:00,16.94,16.94,16.8,16.87,51000.0,16.4701,16.4701,16.334,16.402,51000.0
2004-03-09 14:30:00,16.87,17.0,16.86,17.0,135900.0,16.402,16.5284,16.3923,16.5284,135900.0
2004-03-09 15:00:00,17.0,17.03,16.91,16.93,121700.0,16.5284,16.5576,16.4409,16.4604,121700.0
2004-03-09 15:30:00,16.94,17.06,16.93,17.05,155400.0,16.4701,16.5868,16.4604,16.577,155400.0
2004-03-10 09:30:00,17.1,17.15,16.9,17.07,37600.0,16.6256,16.6743,16.4312,16.5965,37600.0
2004-03-10 10:00:00,17.07,17.07,16.95,17.02,197800.0,16.5965,16.5965,16.4798,16.5479,197800.0
2004-03-10 10:30:00,17.05,17.22,17.05,17.22,116700.0,16.577,16.7423,16.577,16.7423,116700.0
2004-03-10 11:00:00,17.19,17.25,17.19,17.19,40000.0,16.7132,16.7715,16.7132,16.7132,40000.0
2004-03-10 11:30:00,17.19,17.44,17.19,17.35,69300.0,16.7132,16.9562,16.7132,16.8687,69300.0
2004-03-10 12:00:00,17.36,17.36,17.32,17.36,23500.0,16.8784,16.8784,16.8395,16.8784,23500.0
2004-03-10 12:30:00,17.35,17.35,17.33,17.34,19600.0,16.8687,16.8687,16.8493,16.859,19600.0
2004-03-10 13:00:00,17.34,17.35,17.3,17.31,67700.0,16.859,16.8687,16.8201,16.8298,67700.0
2004-03-10 13:30:00,17.31,17.31,17.22,17.26,36300.0,16.8298,16.8298,16.7423,16.7812,36300.0
2004-03-10 14:00:00,17.26,17.37,17.26,17.3,105100.0,16.7812,16.8882,16.7812,16.8201,105100.0
2004-03-10 14:30:00,17.3,17.31,17.25,17.25,428400.0,16.8201,16.8298,16.7715,16.7715,428400.0
2004-03-10 15:00:00,17.25,17.25,17.08,17.1,199500.0,16.7715,16.7715,16.6062,16.6256,199500.0
2004-03-10 15:30:00,17.09,17.1,16.97,16.99,120600.0,16.6159,16.6256,16.4993,16.5187,120600.0
2004-03-11 09:30:00,16.97,17.06,16.95,17.01,26500.0,16.4993,16.5868,16.4798,16.5381,26500.0
2004-03-11 10:00:00,17.01,17.1,17.01,17.05,51900.0,16.5381,16.6256,16.5381,16.577,51900.0
2004-03-11 10:30:00,17.05,17.06,16.96,16.98,63000.0,16.577,16.5868,16.4895,16.509,63000.0
2004-03-11 11:00:00,16.98,17.02,16.94,16.96,95500.0,16.509,16.5479,16.4701,16.4895,95500.0
2004-03-11 11:30:00,16.96,16.99,16.8,16.85,24700.0,16.4895,16.5187,16.334,16.3826,24700.0
2004-03-11 12:00:00,16.85,16.97,16.85,16.9,38300.0,16.3826,16.4993,16.3826,16.4312,38300.0
2004-03-11 12:30:00,16.9,17.05,16.9,17.05,45200.0,16.4312,16.577,16.4312,16.577,45200.0
2004-03-11 13:00:00,17.05,17.17,17.05,17.13,16200.0,16.577,16.6937,16.577,16.6548,16200.0
2004-03-11 13:30:00,17.16,17.18,17.11,17.15,27900.0,16.684,16.7034,16.6354,16.6743,27900.0
2004-03-11 14:00:00,17.15,17.15,17.02,17.04,58700.0,16.6743,16.6743,16.5479,16.5673,58700.0
2004-03-11 14:30:00,17.03,17.15,17.02,17.1,66500.0,16.5576,16.6743,16.5479,16.6256,66500.0
2004-03-11 15:00:00,17.11,17.16,17.0,17.01,43400.0,16.6354,16.684,16.5284,16.5381,43400.0
2004-03-11 15:30:00,17.02,17.02,16.86,16.87,114000.0,16.5479,16.5479,16.3923,16.402,114000.0
2004-03-12 09:30:00,16.87,17.01,16.83,16.99,19800.0,16.402,16.5381,16.3631,16.5187,19800.0
2004-03-12 10:00:00,16.95,16.96,16.85,16.89,138900.0,16.4798,16.4895,16.3826,16.4215,138900.0
2004-03-12 10:30:00,16.9,16.93,16.9,16.93,18700.0,16.4312,16.4604,16.4312,16.4604,18700.0
2004-03-12 11:00:00,16.93,17.19,16.9,17.19,75100.0,16.4604,16.7132,16.4312,16.7132,75100.0
2004-03-12 11:30:00,17.2,17.25,17.1,17.24,55000.0,16.7229,16.7715,16.6256,16.7618,55000.0
2004-03-12 12:00:00,17.3,17.3,17.2,17.23,6800.0,16.8201,16.8201,16.7229,16.752,6800.0
2004-03-12 12:30:00,17.22,17.22,17.16,17.17,17400.0,16.7423,16.7423,16.684,16.6937,17400.0
2004-03-12 13:00:00,17.16,17.19,17.15,17.15,12000.0,16.684,16.7132,16.6743,16.6743,12000.0
2004-03-12 13:30:00,17.14,17.19,17.14,17.17,15300.0,16.6645,16.7132,16.6645,16.6937,15300.0
2004-03-12 14:00:00,17.17,17.19,17.12,17.12,14200.0,16.6937,16.7132,16.6451,16.6451,14200.0
2004-03-12 14:30:00,17.11,17.26,17.1,17.22,13900.0,16.6354,16.7812,16.6256,16.7423,13900.0
2004-03-12 15:00:00,17.22,17.23,17.17,17.19,67700.0,16.7423,16.752,16.6937,16.7132,67700.0
2004-03-12 15:30:00,17.18,17.34,17.12,17.34,49800.0,16.7034,16.859,16.6451,16.859,49800.0
2004-03-15 09:30:00,17.2,17.36,17.16,17.27,19000.0,16.7229,16.8784,16.684,16.7909,19000.0
2004-03-15 10:00:00,17.27,17.27,17.1,17.13,24000.0,16.7909,16.7909,16.6256,16.6548,24000.0
2004-03-15 10:30:00,17.13,17.13,16.95,17.04,26800.0,16.6548,16.6548,16.4798,16.5673,26800.0
2004-03-15 11:00:00,17.05,17.14,17.05,17.09,25700.0,16.577,16.6645,16.577,16.6159,25700.0
2004-03-15 11:30:00,17.08,17.08,16.96,17.05,55900.0,16.6062,16.6062,16.4895,16.577,55900.0
2004-03-15 12:00:00,17.04,17.09,17.01,17.05,24000.0,16.5673,16.6159,16.5381,16.577,24000.0
2004-03-15 12:30:00,17.04,17.2,16.99,17.2,40700.0,16.5673,16.7229,16.5187,16.7229,40700.0
2004-03-15 13:00:00,17.2,17.2,17.02,17.07,28500.0,16.7229,16.7229,16.5479,16.5965,28500.0
2004-03-15 13:30:00,17.07,17.07,17.02,17.06,13200.0,16.5965,16.5965,16.5479,16.5868,13200.0
2004-03-15 14:00:00,17.09,17.2,17.06,17.06,29900.0,16.6159,16.7229,16.5868,16.5868,29900.0
2004-03-15 14:30:00,17.07,17.11,17.06,17.07,50100.0,16.5965,16.6354,16.5868,16.5965,50100.0
2004-03-15 15:00:00,17.08,17.12,17.04,17.05,25400.0,16.6062,16.6451,16.5673,16.577,25400.0
2004-03-15 15:30:00,17.05,17.06,17.01,17.03,96600.0,16.577,16.5868,16.5381,16.5576,96600.0
2004-03-16 09:30:00,17.04,17.32,17.04,17.12,26500.0,16.5673,16.8395,16.5673,16.6451,26500.0
2004-03-16 10:00:00,17.17,17.18,17.1,17.13,21100.0,16.6937,16.7034,16.6256,16.6548,21100.0
2004-03-16 10:30:00,17.13,17.16,17.1,17.11,13400.0,16.6548,16.684,16.6256,16.6354,13400.0
2004-03-16 11:00:00,17.1,17.12,17.08,17.11,11400.0,16.6256,16.6451,16.6062,16.6354,11400.0
2004-03-16 11:30:00,17.1,17.11,17.05,17.08,15700.0,16.6256,16.6354,16.577,16.6062,15700.0
2004-03-16 12:00:00,17.08,17.11,17.05,17.07,121100.0,16.6062,16.6354,16.577,16.5965,121100.0
2004-03-16 12:30:00,17.07,17.12,17.05,17.08,21800.0,16.5965,16.6451,16.577,16.6062,21800.0
2004-03-16 13:00:00,17.09,17.13,17.08,17.1,81400.0,16.6159,16.6548,16.6062,16.6256,81400.0
2004-03-16 13:30:00,17.08,17.1,17.05,17.1,19200.0,16.6062,16.6256,16.577,16.6256,19200.0
2004-03-16 14:00:00,17.11,17.17,17.02,17.06,24000.0,16.6354,16.6937,16.5479,16.5868,24000.0
2004-03-16 14:30:00,17.07,17.17,17.0,17.01,28400.0,16.5965,16.6937,16.5284,16.5381,28400.0
2004-03-16 15:00:00,17.01,17.09,17.0,17.01,25500.0,16.5381,16.6159,16.5284,16.5381,25500.0
2004-03-16 15:30:00,17.0,17.03,17.0,17.0,102700.0,16.5284,16.5576,16.5284,16.5284,102700.0
2004-03-17 09:30:00,17.02,17.34,17.02,17.29,21500.0,16.5479,16.859,16.5479,16.8104,21500.0
2004-03-17 10:00:00,17.29,17.29,17.19,17.22,13600.0,16.8104,16.8104,16.7132,16.7423,13600.0
2004-03-17 10:30:00,17.23,17.24,17.18,17.23,11500.0,16.752,16.7618,16.7034,16.752,11500.0
2004-03-17 11:00:00,17.23,17.3,17.23,17.3,24100.0,16.752,16.8201,16.752,16.8201,24100.0
2004-03-17 11:30:00,17.3,17.3,17.27,17.27,13000.0,16.8201,16.8201,16.7909,16.7909,13000.0
2004-03-17 12:00:00,17.26,17.26,17.19,17.2,5700.0,16.7812,16.7812,16.7132,16.7229,5700.0
2004-03-17 12:30:00,17.2,17.25,17.18,17.24,51600.0,16.7229,16.7715,16.7034,16.7618,51600.0
2004-03-17 13:00:00,17.23,17.34,17.23,17.34,4800.0,16.752,16.859,16.752,16.859,4800.0
2004-03-17 13:30:00,17.34,17.37,17.31,17.31,67900.0,16.859,16.8882,16.8298,16.8298,67900.0
2004-03-17 14:00:00,17.31,17.36,17.3,17.32,9200.0,16.8298,16.8784,16.8201,16.8395,9200.0
2004-03-17 14:30:00,17.32,17.42,17.25,17.37,16700.0,16.8395,16.9368,16.7715,16.8882,16700.0
2004-03-17 15:00:00,17.36,17.4,17.29,17.39,15000.0,16.8784,16.9173,16.8104,16.9076,15000.0
2004-03-17 15:30:00,17.39,17.39,17.35,17.38,189400.0,16.9076,16.9076,16.8687,16.8979,189400.0
2004-03-18 09:30:00,17.35,17.48,17.34,17.39,17500.0,16.8687,16.9951,16.859,16.9076,17500.0
2004-03-18 10:00:00,17.41,17.41,17.3,17.4,23900.0,16.927,16.927,16.8201,16.9173,23900.0
2004-03-18 10:30:00,17.4,17.42,17.32,17.41,15200.0,16.9173,16.9368,16.8395,16.927,15200.0
2004-03-18 11:00:00,17.4,17.41,17.21,17.24,54700.0,16.9173,16.927,16.7326,16.7618,54700.0
2004-03-18 11:30:00,17.24,17.43,17.24,17.42,91800.0,16.7618,16.9465,16.7618,16.9368,91800.0
2004-03-18 12:00:00,17.42,17.43,17.33,17.33,12600.0,16.9368,16.9465,16.8493,16.8493,12600.0
2004-03-18 12:30:00,17.34,17.45,17.34,17.38,16800.0,16.859,16.9659,16.859,16.8979,16800.0
2004-03-18 13:00:00,17.38,17.46,17.3,17.46,44000.0,16.8979,16.9757,16.8201,16.9757,44000.0
2004-03-18 13:30:00,17.47,17.5,17.35,17.44,31500.0,16.9854,17.0146,16.8687,16.9562,31500.0
2004-03-18 14:00:00,17.45,17.45,17.42,17.43,158900.0,16.9659,16.9659,16.9368,16.9465,158900.0
2004-03-18 14:30:00,17.43,17.45,17.43,17.43,71900.0,16.9465,16.9659,16.9465,16.9465,71900.0
2004-03-18 15:00:00,17.44,17.54,17.43,17.52,101500.0,16.9562,17.0534,16.9465,17.034,101500.0
2004-03-18 15:30:00,17.53,17.54,17.48,17.49,69400.0,17.0437,17.0534,16.9951,17.0048,69400.0
2004-03-19 09:30:00,17.5,17.5,17.23,17.32,35100.0,17.0146,17.0146,16.752,16.8395,35100.0
2004-03-19 10:00:00,17.32,17.36,17.29,17.35,40600.0,16.8395,16.8784,16.8104,16.8687,40600.0
2004-03-19 10:30:00,17.31,17.53,17.31,17.52,57600.0,16.8298,17.0437,16.8298,17.034,57600.0
2004-03-19 11:00:00,17.5,17.58,17.47,17.47,13500.0,17.0146,17.0923,16.9854,16.9854,13500.0
2004-03-19 11:30:00,17.47,17.59,17.47,17.54,22600.0,16.9854,17.1021,16.9854,17.0534,22600.0
2004-03-19 12:00:00,17.52,17.54,17.44,17.44,4200.0,17.034,17.0534,16.9562,16.9562,4200.0
2004-03-19 12:30:00,17.44,17.55,17.44,17.51,40100.0,16.9562,17.0632,16.9562,17.0243,40100.0
2004-03-19 13:00:00,17.51,17.55,17.42,17.42,23900.0,17.0243,17.0632,16.9368,16.9368,23900.0
2004-03-19 13:30:00,17.4,17.48,17.4,17.46,10200.0,16.9173,16.9951,16.9173,16.9757,10200.0
2004-03-19 14:00:00,17.46,17.5,17.43,17.5,15600.0,16.9757,17.0146,16.9465,17.0146,15600.0
2004-03-19 14:30:00,17.5,17.5,17.41,17.43,21700.0,17.0146,17.0146,16.927,16.9465,21700.0
2004-03-19 15:00:00,17.42,17.44,17.3,17.41,30700.0,16.9368,16.9562,16.8201,16.927,30700.0
2004-03-19 15:30:00,17.44,17.44,17.28,17.29,36200.0,16.9562,16.9562,16.8007,16.8104,36200.0
2004-03-22 09:30:00,17.34,17.34,16.77,16.77,23100.0,16.859,16.859,16.3048,16.3048,23100.0
2004-03-22 10:00:00,16.77,16.81,16.68,16.68,77000.0,16.3048,16.3437,16.2173,16.2173,77000.0
2004-03-22 10:30:00,16.65,16.69,16.58,16.69,60300.0,16.1881,16.227,16.1201,16.227,60300.0
2004-03-22 11:00:00,16.69,16.75,16.67,16.67,19500.0,16.227,16.2854,16.2076,16.2076,19500.0
2004-03-22 11:30:00,16.67,16.72,16.66,16.71,19100.0,16.2076,16.2562,16.1979,16.2465,19100.0
2004-03-22 12:00:00,16.73,16.78,16.73,16.78,35800.0,16.2659,16.3145,16.2659,16.3145,35800.0
2004-03-22 12:30:00,16.79,16.82,16.75,16.79,11900.0,16.3242,16.3534,16.2854,16.3242,11900.0
2004-03-22 13:00:00,16.77,16.77,16.7,16.73,40900.0,16.3048,16.3048,16.2367,16.2659,40900.0
2004-03-22 13:30:00,16.73,16.79,16.73,16.77,10400.0,16.2659,16.3242,16.2659,16.3048,10400.0
2004-03-22 14:00:00,16.75,16.79,16.72,16.76,80600.0,16.2854,16.3242,16.2562,16.2951,80600.0
2004-03-22 14:30:00,16.77,16.89,16.74,16.76,22600.0,16.3048,16.4215,16.2756,16.2951,22600.0
2004-03-22 15:00:00,16.76,16.77,16.68,16.72,28600.0,16.2951,16.3048,16.2173,16.2562,28600.0
2004-03-22 15:30:00,16.71,16.73,16.67,16.68,38900.0,16.2465,16.2659,16.2076,16.2173,38900.0
2004-03-23 09:30:00,16.83,16.9,16.72,16.9,40200.0,16.3631,16.4312,16.2562,16.4312,40200.0
2004-03-23 10:00:00,16.9,17.04,16.9,17.01,38300.0,16.4312,16.5673,16.4312,16.5381,38300.0
2004-03-23 10:30:00,17.02,17.04,16.98,17.02,13500.0,16.5479,16.5673,16.509,16.5479,13500.0
2004-03-23 11:00:00,17.02,17.04,16.88,16.89,15500.0,16.5479,16.5673,16.4117,16.4215,15500.0
2004-03-23 11:30:00,16.88,16.96,16.87,16.94,17600.0,16.4117,16.4895,16.402,16.4701,17600.0
2004-03-23 12:00:00,16.92,16.96,16.9,16.9,25400.0,16.4506,16.4895,16.4312,16.4312,25400.0
2004-03-23 12:30:00,16.9,16.93,16.83,16.88,39100.0,16.4312,16.4604,16.3631,16.4117,39100.0
2004-03-23 13:00:00,16.89,16.89,16.81,16.83,14700.0,16.4215,16.4215,16.3437,16.3631,14700.0
2004-03-23 13:30:00,16.82,16.97,16.79,16.9,88300.0,16.3534,16.4993,16.3242,16.4312,88300.0
2004-03-23 14:00:00,16.92,17.0,16.92,16.95,12900.0,16.4506,16.5284,16.4506,16.4798,12900.0
2004-03-23 14:30:00,16.96,17.02,16.85,16.89,27800.0,16.4895,16.5479,16.3826,16.4215,27800.0
2004-03-23 15:00:00,16.9,16.93,16.75,16.82,48300.0,16.4312,16.4604,16.2854,16.3534,48300.0
2004-03-23 15:30:00,16.84,16.92,16.77,16.83,35200.0,16.3729,16.4506,16.3048,16.3631,35200.0
2004-03-24 09:30:00,16.79,16.87,16.65,16.82,17600.0,16.3242,16.402,16.1881,16.3534,17600.0
2004-03-24 10:00:00,16.79,16.84,16.66,16.83,23700.0,16.3242,16.3729,16.1979,16.3631,23700.0
2004-03-24 10:30:00,16.83,16.87,16.81,16.86,56200.0,16.3631,16.402,16.3437,16.3923,56200.0
2004-03-24 11:00:00,16.86,16.92,16.78,16.92,28500.0,16.3923,16.4506,16.3145,16.4506,28500.0
2004-03-24 11:30:00,16.92,16.95,16.73,16.77,19100.0,16.4506,16.4798,16.2659,16.3048,19100.0
2004-03-24 12:00:00,16.77,17.0,16.76,16.98,67400.0,16.3048,16.5284,16.2951,16.509,67400.0
2004-03-24 12:30:00,16.99,17.0,16.92,16.94,25200.0,16.5187,16.5284,16.4506,16.4701,25200.0
2004-03-24 13:00:00,16.94,16.97,16.9,16.97,14100.0,16.4701,16.4993,16.4312,16.4993,14100.0
2004-03-24 13:30:00,16.98,17.0,16.91,16.95,15200.0,16.509,16.5284,16.4409,16.4798,15200.0
2004-03-24 14:00:00,16.94,16.95,16.92,16.92,48100.0,16.4701,16.4798,16.4506,16.4506,48100.0
2004-03-24 14:30:00,16.92,16.92,16.85,16.86,48400.0,16.4506,16.4506,16.3826,16.3923,48400.0
2004-03-24 15:00:00,16.86,16.86,16.8,16.86,37100.0,16.3923,16.3923,16.334,16.3923,37100.0
2004-03-24 15:30:00,16.85,16.88,16.78,16.8,80500.0,16.3826,16.4117,16.3145,16.334,80500.0
2004-03-25 09:30:00,16.85,17.13,16.85,17.1,37000.0,16.3826,16.6548,16.3826,16.6256,37000.0
2004-03-25 10:00:00,17.06,17.1,17.04,17.1,22900.0,16.5868,16.6256,16.5673,16.6256,22900.0
2004-03-25 10:30:00,17.1,17.13,17.06,17.09,32000.0,16.6256,16.6548,16.5868,16.6159,32000.0
2004-03-25 11:00:00,17.08,17.25,17.08,17.24,11300.0,16.6062,16.7715,16.6062,16.7618,11300.0
2004-03-25 11:30:00,17.25,17.25,17.16,17.21,12200.0,16.7715,16.7715,16.684,16.7326,12200.0
2004-03-25 12:00:00,17.21,17.21,17.06,17.2,32300.0,16.7326,16.7326,16.5868,16.7229,32300.0
2004-03-25 12:30:00,17.2,17.32,17.18,17.28,32000.0,16.7229,16.8395,16.7034,16.8007,32000.0
2004-03-25 13:00:00,17.27,17.28,17.22,17.26,18400.0,16.7909,16.8007,16.7423,16.7812,18400.0
2004-03-25 13:30:00,17.24,17.25,17.17,17.25,20200.0,16.7618,16.7715,16.6937,16.7715,20200.0
2004-03-25 14:00:00,17.23,17.23,17.15,17.22,37500.0,16.752,16.752,16.6743,16.7423,37500.0
2004-03-25 14:30:00,17.18,17.22,17.13,17.17,19100.0,16.7034,16.7423,16.6548,16.6937,19100.0
2004-03-25 15:00:00,17.17,17.32,17.14,17.27,31900.0,16.6937,16.8395,16.6645,16.7909,31900.0
2004-03-25 15:30:00,17.28,17.28,17.26,17.26,52700.0,16.8007,16.8007,16.7812,16.7812,52700.0
2004-03-26 09:30:00,17.12,17.2,17.03,17.14,21000.0,16.6451,16.7229,16.5576,16.6645,21000.0
2004-03-26 10:00:00,17.11,17.18,17.06,17.15,11200.0,16.6354,16.7034,16.5868,16.6743,11200.0
2004-03-26 10:30:00,17.14,17.14,17.09,17.11,41300.0,16.6645,16.6645,16.6159,16.6354,41300.0
2004-03-26 11:00:00,17.1,17.22,17.1,17.15,27500.0,16.6256,16.7423,16.6256,16.6743,27500.0
2004-03-26 11:30:00,17.13,17.22,17.1,17.18,28900.0,16.6548,16.7423,16.6256,16.7034,28900.0
2004-03-26 12:00:00,17.15,17.26,17.13,17.24,101400.0,16.6743,16.7812,16.6548,16.7618,101400.0
2004-03-26 12:30:00,17.23,17.33,17.22,17.27,20200.0,16.752,16.8493,16.7423,16.7909,20200.0
2004-03-26 13:00:00,17.27,17.27,17.17,17.18,15100.0,16.7909,16.7909,16.6937,16.7034,15100.0
2004-03-26 13:30:00,17.18,17.29,17.17,17.19,40400.0,16.7034,16.8104,16.6937,16.7132,40400.0
2004-03-26 14:00:00,17.19,17.2,17.14,17.17,42500.0,16.7132,16.7229,16.6645,16.6937,42500.0
2004-03-26 14:30:00,17.16,17.25,17.15,17.22,25600.0,16.684,16.7715,16.6743,16.7423,25600.0
2004-03-26 15:00:00,17.22,17.25,17.19,17.23,40600.0,16.7423,16.7715,16.7132,16.752,40600.0
2004-03-26 15:30:00,17.23,17.23,17.09,17.11,73900.0,16.752,16.752,16.6159,16.6354,73900.0
2004-03-29 09:30:00,17.15,17.22,17.1,17.15,35900.0,16.6743,16.7423,16.6256,16.6743,35900.0
2004-03-29 10:00:00,17.15,17.38,17.15,17.35,49100.0,16.6743,16.8979,16.6743,16.8687,49100.0
2004-03-29 10:30:00,17.34,17.43,17.32,17.43,49800.0,16.859,16.9465,16.8395,16.9465,49800.0
2004-03-29 11:00:00,17.43,17.47,17.41,17.42,17400.0,16.9465,16.9854,16.927,16.9368,17400.0
2004-03-29 11:30:00,17.42,17.5,17.39,17.5,29000.0,16.9368,17.0146,16.9076,17.0146,29000.0
2004-03-29 12:00:00,17.5,17.52,17.4,17.41,18200.0,17.0146,17.034,16.9173,16.927,18200.0
2004-03-29 12:30:00,17.4,17.41,17.37,17.39,10000.0,16.9173,16.927,16.8882,16.9076,10000.0
2004-03-29 13:00:00,17.38,17.4,17.3,17.33,9600.0,16.8979,16.9173,16.8201,16.8493,9600.0
2004-03-29 13:30:00,17.35,17.38,17.35,17.37,9800.0,16.8687,16.8979,16.8687,16.8882,9800.0
2004-03-29 14:00:00,17.37,17.39,17.33,17.36,22300.0,16.8882,16.9076,16.8493,16.8784,22300.0
2004-03-29 14:30:00,17.39,17.39,17.25,17.35,178500.0,16.9076,16.9076,16.7715,16.8687,178500.0
2004-03-29 15:00:00,17.37,17.42,17.35,17.39,80500.0,16.8882,16.9368,16.8687,16.9076,80500.0
2004-03-29 15:30:00,17.38,17.38,17.2,17.3,91000.0,16.8979,16.8979,16.7229,16.8201,91000.0
2004-03-30 09:30:00,17.31,17.46,17.29,17.41,17500.0,16.8298,16.9757,16.8104,16.927,17500.0
2004-03-30 10:00:00,17.43,17.49,17.38,17.46,31200.0,16.9465,17.0048,16.8979,16.9757,31200.0
2004-03-30 10:30:00,17.46,17.49,17.44,17.47,7600.0,16.9757,17.0048,16.9562,16.9854,7600.0
2004-03-30 11:00:00,17.47,17.55,17.44,17.55,17700.0,16.9854,17.0632,16.9562,17.0632,17700.0
2004-03-30 11:30:00,17.55,17.56,17.53,17.54,33000.0,17.0632,17.0729,17.0437,17.0534,33000.0
2004-03-30 12:00:00,17.53,17.63,17.52,17.63,33000.0,17.0437,17.1409,17.034,17.1409,33000.0
2004-03-30 12:30:00,17.63,17.63,17.55,17.59,10300.0,17.1409,17.1409,17.0632,17.1021,10300.0
2004-03-30 13:00:00,17.58,17.67,17.57,17.65,10400.0,17.0923,17.1798,17.0826,17.1604,10400.0
2004-03-30 13:30:00,17.65,17.74,17.63,17.72,10900.0,17.1604,17.2479,17.1409,17.2284,10900.0
2004-03-30 14:00:00,17.71,17.73,17.65,17.65,40300.0,17.2187,17.2382,17.1604,17.1604,40300.0
2004-03-30 14:30:00,17.63,17.73,17.62,17.71,34700.0,17.1409,17.2382,17.1312,17.2187,34700.0
2004-03-30 15:00:00,17.71,17.75,17.69,17.74,22800.0,17.2187,17.2576,17.1993,17.2479,22800.0
2004-03-30 15:30:00,17.74,17.82,17.71,17.82,52000.0,17.2479,17.3257,17.2187,17.3257,52000.0
2004-03-31 09:30:00,17.75,17.91,17.64,17.75,27500.0,17.2576,17.4132,17.1507,17.2576,27500.0
2004-03-31 10:00:00,17.72,17.73,17.51,17.58,19700.0,17.2284,17.2382,17.0243,17.0923,19700.0
2004-03-31 10:30:00,17.58,17.7,17.57,17.69,15500.0,17.0923,17.209,17.0826,17.1993,15500.0
2004-03-31 11:00:00,17.69,17.69,17.6,17.64,15400.0,17.1993,17.1993,17.1118,17.1507,15400.0
2004-03-31 11:30:00,17.67,17.7,17.63,17.66,9200.0,17.1798,17.209,17.1409,17.1701,9200.0
2004-03-31 12:00:00,17.66,17.8,17.59,17.8,17200.0,17.1701,17.3062,17.1021,17.3062,17200.0
2004-03-31 12:30:00,17.77,17.78,17.72,17.74,7200.0,17.2771,17.2868,17.2284,17.2479,7200.0
2004-03-31 13:00:00,17.74,17.75,17.71,17.72,6300.0,17.2479,17.2576,17.2187,17.2284,6300.0
2004-03-31 13:30:00,17.71,17.74,17.7,17.71,13900.0,17.2187,17.2479,17.209,17.2187,13900.0
2004-03-31 14:00:00,17.71,17.76,17.7,17.75,9600.0,17.2187,17.2673,17.209,17.2576,9600.0
2004-03-31 14:30:00,17.75,17.78,17.69,17.7,37500.0,17.2576,17.2868,17.1993,17.209,37500.0
2004-03-31 15:00:00,17.7,17.77,17.64,17.72,72200.0,17.209,17.2771,17.1507,17.2284,72200.0
2004-03-31 15:30:00,17.71,17.84,17.65,17.77,44800.0,17.2187,17.3451,17.1604,17.2771,44800.0
2004-04-01 09:30:00,17.72,18.09,17.68,17.7,37100.0,17.2284,17.5882,17.1896,17.209,37100.0
2004-04-01 10:00:00,17.71,18.27,17.69,18.27,57700.0,17.2187,17.7632,17.1993,17.7632,57700.0
2004-04-01 10:30:00,18.3,18.48,18.25,18.36,69800.0,17.7924,17.9674,17.7437,17.8507,69800.0
2004-04-01 11:00:00,18.36,18.4,18.25,18.26,45600.0,17.8507,17.8896,17.7437,17.7535,45600.0
2004-04-01 11:30:00,18.26,18.37,18.26,18.36,65700.0,17.7535,17.8604,17.7535,17.8507,65700.0
2004-04-01 12:00:00,18.35,18.35,18.05,18.18,59600.0,17.841,17.841,17.5493,17.6757,59600.0
2004-04-01 12:30:00,18.17,18.19,18.15,18.15,21100.0,17.666,17.6854,17.6465,17.6465,21100.0
2004-04-01 13:00:00,18.13,18.17,18.1,18.14,12500.0,17.6271,17.666,17.5979,17.6368,12500.0
2004-04-01 13:30:00,18.13,18.2,18.12,18.17,12800.0,17.6271,17.6951,17.6174,17.666,12800.0
2004-04-01 14:00:00,18.16,18.19,18.15,18.18,16700.0,17.6562,17.6854,17.6465,17.6757,16700.0
2004-04-01 14:30:00,18.18,18.2,18.15,18.19,19200.0,17.6757,17.6951,17.6465,17.6854,19200.0
2004-04-01 15:00:00,18.18,18.2,18.06,18.08,27400.0,17.6757,17.6951,17.559,17.5785,27400.0
2004-04-01 15:30:00,18.07,18.15,18.06,18.13,48300.0,17.5687,17.6465,17.559,17.6271,48300.0
2004-04-02 09:30:00,18.45,18.72,18.45,18.7,51900.0,17.9382,18.2007,17.9382,18.1813,51900.0
2004-04-02 10:00:00,18.71,18.78,18.69,18.78,79200.0,18.191,18.259,18.1715,18.259,79200.0
2004-04-02 10:30:00,18.79,18.81,18.74,18.8,43200.0,18.2688,18.2882,18.2202,18.2785,43200.0
2004-04-02 11:00:00,18.8,18.85,18.75,18.76,32200.0,18.2785,18.3271,18.2299,18.2396,32200.0
2004-04-02 11:30:00,18.77,18.85,18.77,18.83,20700.0,18.2493,18.3271,18.2493,18.3077,20700.0
2004-04-02 12:00:00,18.85,18.95,18.8,18.95,125200.0,18.3271,18.4243,18.2785,18.4243,125200.0
2004-04-02 12:30:00,18.97,19.11,18.96,19.11,56400.0,18.4438,18.5799,18.4341,18.5799,56400.0
2004-04-02 13:00:00,19.11,19.24,19.11,19.17,54200.0,18.5799,18.7063,18.5799,18.6382,54200.0
2004-04-02 13:30:00,19.16,19.18,19.13,19.15,45600.0,18.6285,18.6479,18.5993,18.6188,45600.0
2004-04-02 14:00:00,19.15,19.16,18.96,18.97,43400.0,18.6188,18.6285,18.4341,18.4438,43400.0
2004-04-02 14:30:00,18.97,19.02,18.9,18.96,23800.0,18.4438,18.4924,18.3757,18.4341,23800.0
2004-04-02 15:00:00,18.95,19.03,18.94,18.98,69800.0,18.4243,18.5021,18.4146,18.4535,69800.0
2004-04-02 15:30:00,18.98,19.1,18.94,19.04,74700.0,18.4535,18.5702,18.4146,18.5118,74700.0
2004-04-05 09:30:00,18.02,18.25,18.0,18.24,158000.0,17.5201,17.7437,17.5007,17.734,158000.0
2004-04-05 10:00:00,18.24,18.25,18.07,18.08,81000.0,17.734,17.7437,17.5687,17.5785,81000.0
2004-04-05 10:30:00,18.08,18.09,17.92,18.0,80000.0,17.5785,17.5882,17.4229,17.5007,80000.0
2004-04-05 11:00:00,18.0,18.04,17.97,17.97,38800.0,17.5007,17.5396,17.4715,17.4715,38800.0
2004-04-05 11:30:00,17.97,17.97,17.88,17.9,38300.0,17.4715,17.4715,17.384,17.4035,38300.0
2004-04-05 12:00:00,17.88,17.91,17.85,17.88,26000.0,17.384,17.4132,17.3548,17.384,26000.0
2004-04-05 12:30:00,17.88,17.9,17.86,17.88,27300.0,17.384,17.4035,17.3646,17.384,27300.0
2004-04-05 13:00:00,17.88,18.0,17.86,18.0,38800.0,17.384,17.5007,17.3646,17.5007,38800.0
2004-04-05 13:30:00,18.0,18.16,17.99,18.06,25600.0,17.5007,17.6562,17.491,17.559,25600.0
2004-04-05 14:00:00,18.06,18.1,17.92,17.92,52000.0,17.559,17.5979,17.4229,17.4229,52000.0
2004-04-05 14:30:00,17.92,17.93,17.82,17.82,33500.0,17.4229,17.4326,17.3257,17.3257,33500.0
2004-04-05 15:00:00,17.81,17.9,17.72,17.9,49900.0,17.316,17.4035,17.2284,17.4035,49900.0
2004-04-05 15:30:00,17.92,18.02,17.92,17.96,98700.0,17.4229,17.5201,17.4229,17.4618,98700.0
2004-04-06 09:30:00,17.97,18.16,17.97,18.14,117700.0,17.4715,17.6562,17.4715,17.6368,117700.0
2004-04-06 10:00:00,18.12,18.13,18.03,18.07,50800.0,17.6174,17.6271,17.5298,17.5687,50800.0
2004-04-06 10:30:00,18.05,18.09,17.92,18.04,43800.0,17.5493,17.5882,17.4229,17.5396,43800.0
2004-04-06 11:00:00,18.04,18.05,17.86,17.86,18100.0,17.5396,17.5493,17.3646,17.3646,18100.0
2004-04-06 11:30:00,17.89,17.94,17.7,17.72,12700.0,17.3937,17.4423,17.209,17.2284,12700.0
2004-04-06 12:00:00,17.71,17.84,17.71,17.84,20300.0,17.2187,17.3451,17.2187,17.3451,20300.0
2004-04-06 12:30:00,17.84,17.86,17.8,17.8,14200.0,17.3451,17.3646,17.3062,17.3062,14200.0
2004-04-06 13:00:00,17.81,17.9,17.72,17.85,34800.0,17.316,17.4035,17.2284,17.3548,34800.0
2004-04-06 13:30:00,17.86,17.87,17.73,17.73,24100.0,17.3646,17.3743,17.2382,17.2382,24100.0
2004-04-06 14:00:00,17.75,17.79,17.72,17.76,18300.0,17.2576,17.2965,17.2284,17.2673,18300.0
2004-04-06 14:30:00,17.75,17.81,17.75,17.79,44800.0,17.2576,17.316,17.2576,17.2965,44800.0
2004-04-06 15:00:00,17.82,17.86,17.71,17.73,39700.0,17.3257,17.3646,17.2187,17.2382,39700.0
2004-04-06 15:30:00,17.74,17.77,17.67,17.7,92100.0,17.2479,17.2771,17.1798,17.209,92100.0
2004-04-07 09:30:00,17.86,17.91,17.66,17.83,17600.0,17.3646,17.4132,17.1701,17.3354,17600.0
2004-04-07 10:00:00,17.81,17.81,17.72,17.75,11300.0,17.316,17.316,17.2284,17.2576,11300.0
2004-04-07 10:30:00,17.76,17.77,17.62,17.64,30100.0,17.2673,17.2771,17.1312,17.1507,30100.0
2004-04-07 11:00:00,17.63,17.66,17.51,17.51,24600.0,17.1409,17.1701,17.0243,17.0243,24600.0
2004-04-07 11:30:00,17.51,17.58,17.51,17.58,13700.0,17.0243,17.0923,17.0243,17.0923,13700.0
2004-04-07 12:00:00,17.56,17.64,17.56,17.64,15700.0,17.0729,17.1507,17.0729,17.1507,15700.0
2004-04-07 12:30:00,17.64,17.65,17.57,17.57,26500.0,17.1507,17.1604,17.0826,17.0826,26500.0
2004-04-07 13:00:00,17.58,17.64,17.57,17.63,25200.0,17.0923,17.1507,17.0826,17.1409,25200.0
2004-04-07 13:30:00,17.64,17.74,17.64,17.67,19000.0,17.1507,17.2479,17.1507,17.1798,19000.0
2004-04-07 14:00:00,17.67,17.7,17.62,17.7,27100.0,17.1798,17.209,17.1312,17.209,27100.0
2004-04-07 14:30:00,17.7,17.8,17.7,17.79,38500.0,17.209,17.3062,17.209,17.2965,38500.0
2004-04-07 15:00:00,17.8,17.85,17.79,17.85,65400.0,17.3062,17.3548,17.2965,17.3548,65400.0
2004-04-07 15:30:00,17.85,17.85,17.73,17.74,25500.0,17.3548,17.3548,17.2382,17.2479,25500.0
2004-04-08 09:30:00,17.98,17.98,17.7,17.71,21400.0,17.4812,17.4812,17.209,17.2187,21400.0
2004-04-08 10:00:00,17.7,17.7,17.54,17.59,37800.0,17.209,17.209,17.0534,17.1021,37800.0
2004-04-08 10:30:00,17.59,17.59,17.4,17.45,44000.0,17.1021,17.1021,16.9173,16.9659,44000.0
2004-04-08 11:00:00,17.46,17.47,17.38,17.39,16000.0,16.9757,16.9854,16.8979,16.9076,16000.0
2004-04-08 11:30:00,17.4,17.44,17.38,17.42,29100.0,16.9173,16.9562,16.8979,16.9368,29100.0
2004-04-08 12:00:00,17.43,17.45,17.38,17.45,15900.0,16.9465,16.9659,16.8979,16.9659,15900.0
2004-04-08 12:30:00,17.45,17.49,17.44,17.45,14800.0,16.9659,17.0048,16.9562,16.9659,14800.0
2004-04-08 13:00:00,17.45,17.46,17.4,17.45,17800.0,16.9659,16.9757,16.9173,16.9659,17800.0
2004-04-08 13:30:00,17.45,17.45,17.38,17.39,14600.0,16.9659,16.9659,16.8979,16.9076,14600.0
2004-04-08 14:00:00,17.39,17.42,17.22,17.29,32300.0,16.9076,16.9368,16.7423,16.8104,32300.0
2004-04-08 14:30:00,17.27,17.31,17.25,17.3,37100.0,16.7909,16.8298,16.7715,16.8201,37100.0
2004-04-08 15:00:00,17.3,17.38,17.28,17.32,53000.0,16.8201,16.8979,16.8007,16.8395,53000.0
2004-04-08 15:30:00,17.32,17.34,17.28,17.29,65800.0,16.8395,16.859,16.8007,16.8104,65800.0
2004-04-12 09:30:00,17.29,17.53,17.28,17.49,32900.0,16.8104,17.0437,16.8007,17.0048,32900.0
2004-04-12 10:00:00,17.48,17.58,17.45,17.49,50400.0,16.9951,17.0923,16.9659,17.0048,50400.0
2004-04-12 10:30:00,17.49,17.49,17.46,17.49,27400.0,17.0048,17.0048,16.9757,17.0048,27400.0
2004-04-12 11:00:00,17.49,17.59,17.49,17.57,60800.0,17.0048,17.1021,17.0048,17.0826,60800.0
2004-04-12 11:30:00,17.58,17.63,17.52,17.58,60500.0,17.0923,17.1409,17.034,17.0923,60500.0
2004-04-12 12:00:00,17.58,17.73,17.57,17.72,68500.0,17.0923,17.2382,17.0826,17.2284,68500.0
2004-04-12 12:30:00,17.73,17.75,17.6,17.66,90800.0,17.2382,17.2576,17.1118,17.1701,90800.0
2004-04-12 13:00:00,17.66,17.66,17.61,17.61,37000.0,17.1701,17.1701,17.1215,17.1215,37000.0
2004-04-12 13:30:00,17.62,17.62,17.6,17.61,31800.0,17.1312,17.1312,17.1118,17.1215,31800.0
2004-04-12 14:00:00,17.61,17.64,17.6,17.62,51500.0,17.1215,17.1507,17.1118,17.1312,51500.0
2004-04-12 14:30:00,17.62,17.67,17.61,17.65,53300.0,17.1312,17.1798,17.1215,17.1604,53300.0
2004-04-12 15:00:00,17.66,17.66,17.6,17.61,59000.0,17.1701,17.1701,17.1118,17.1215,59000.0
2004-04-12 15:30:00,17.61,17.72,17.61,17.7,108200.0,17.1215,17.2284,17.1215,17.209,108200.0
2004-04-13 09:30:00,17.81,17.85,17.7,17.74,29500.0,17.316,17.3548,17.209,17.2479,29500.0
2004-04-13 10:00:00,17.7,17.75,17.43,17.44,23700.0,17.209,17.2576,16.9465,16.9562,23700.0
2004-04-13 10:30:00,17.44,17.52,17.41,17.52,20100.0,16.9562,17.034,16.927,17.034,20100.0
2004-04-13 11:00:00,17.52,17.56,17.48,17.56,9700.0,17.034,17.0729,16.9951,17.0729,9700.0
2004-04-13 11:30:00,17.56,17.58,17.54,17.55,7600.0,17.0729,17.0923,17.0534,17.0632,7600.0
2004-04-13 12:00:00,17.54,17.57,17.51,17.51,18700.0,17.0534,17.0826,17.0243,17.0243,18700.0
2004-04-13 12:30:00,17.52,17.52,17.47,17.48,33900.0,17.034,17.034,16.9854,16.9951,33900.0
2004-04-13 13:00:00,17.49,17.5,17.46,17.46,13700.0,17.0048,17.0146,16.9757,16.9757,13700.0
2004-04-13 13:30:00,17.45,17.45,17.37,17.43,27600.0,16.9659,16.9659,16.8882,16.9465,27600.0
2004-04-13 14:00:00,17.43,17.43,17.27,17.27,11400.0,16.9465,16.9465,16.7909,16.7909,11400.0
2004-04-13 14:30:00,17.28,17.36,17.26,17.34,11700.0,16.8007,16.8784,16.7812,16.859,11700.0
2004-04-13 15:00:00,17.34,17.39,17.28,17.39,13400.0,16.859,16.9076,16.8007,16.9076,13400.0
2004-04-13 15:30:00,17.39,17.44,17.35,17.35,43700.0,16.9076,16.9562,16.8687,16.8687,43700.0
2004-04-14 09:30:00,17.32,17.32,17.05,17.21,44200.0,16.8395,16.8395,16.577,16.7326,44200.0
2004-04-14 10:00:00,17.24,17.39,17.24,17.35,23600.0,16.7618,16.9076,16.7618,16.8687,23600.0
2004-04-14 10:30:00,17.34,17.35,17.31,17.34,9100.0,16.859,16.8687,16.8298,16.859,9100.0
2004-04-14 11:00:00,17.34,17.39,17.33,17.33,14800.0,16.859,16.9076,16.8493,16.8493,14800.0
2004-04-14 11:30:00,17.32,17.35,17.31,17.33,8000.0,16.8395,16.8687,16.8298,16.8493,8000.0
2004-04-14 12:00:00,17.32,17.39,17.3,17.39,86300.0,16.8395,16.9076,16.8201,16.9076,86300.0
2004-04-14 12:30:00,17.38,17.38,17.31,17.34,14400.0,16.8979,16.8979,16.8298,16.859,14400.0
2004-04-14 13:00:00,17.34,17.36,17.3,17.31,17500.0,16.859,16.8784,16.8201,16.8298,17500.0
2004-04-14 13:30:00,17.31,17.33,17.3,17.32,14400.0,16.8298,16.8493,16.8201,16.8395,14400.0
2004-04-14 14:00:00,17.3,17.3,17.02,17.03,30900.0,16.8201,16.8201,16.5479,16.5576,30900.0
2004-04-14 14:30:00,17.02,17.09,17.0,17.09,31100.0,16.5479,16.6159,16.5284,16.6159,31100.0
2004-04-14 15:00:00,17.09,17.09,16.99,17.02,47800.0,16.6159,16.6159,16.5187,16.5479,47800.0
2004-04-14 15:30:00,17.04,17.11,17.01,17.1,54500.0,16.5673,16.6354,16.5381,16.6256,54500.0
2004-04-15 09:30:00,17.25,17.39,17.1,17.13,22100.0,16.7715,16.9076,16.6256,16.6548,22100.0
2004-04-15 10:00:00,17.13,17.27,17.06,17.18,23700.0,16.6548,16.7909,16.5868,16.7034,23700.0
2004-04-15 10:30:00,17.16,17.18,16.92,16.94,45500.0,16.684,16.7034,16.4506,16.4701,45500.0
2004-04-15 11:00:00,16.93,16.94,16.84,16.88,46800.0,16.4604,16.4701,16.3729,16.4117,46800.0
2004-04-15 11:30:00,16.88,16.94,16.87,16.94,16600.0,16.4117,16.4701,16.402,16.4701,16600.0
2004-04-15 12:00:00,16.95,16.99,16.87,16.96,26100.0,16.4798,16.5187,16.402,16.4895,26100.0
2004-04-15 12:30:00,16.92,16.96,16.87,16.88,8900.0,16.4506,16.4895,16.402,16.4117,8900.0
2004-04-15 13:00:00,16.88,16.92,16.77,16.79,60600.0,16.4117,16.4506,16.3048,16.3242,60600.0
2004-04-15 13:30:00,16.78,16.91,16.78,16.88,15400.0,16.3145,16.4409,16.3145,16.4117,15400.0
2004-04-15 14:00:00,16.88,16.9,16.73,16.8,19400.0,16.4117,16.4312,16.2659,16.334,19400.0
2004-04-15 14:30:00,16.79,16.97,16.79,16.9,35400.0,16.3242,16.4993,16.3242,16.4312,35400.0
2004-04-15 15:00:00,16.89,17.04,16.89,17.04,21800.0,16.4215,16.5673,16.4215,16.5673,21800.0
2004-04-15 15:30:00,17.02,17.04,16.94,16.97,59300.0,16.5479,16.5673,16.4701,16.4993,59300.0
2004-04-16 09:30:00,16.98,17.02,16.71,16.72,26300.0,16.509,16.5479,16.2465,16.2562,26300.0
2004-04-16 10:00:00,16.72,17.09,16.71,17.07,63800.0,16.2562,16.6159,16.2465,16.5965,63800.0
2004-04-16 10:30:00,17.07,17.11,17.05,17.08,42300.0,16.5965,16.6354,16.577,16.6062,42300.0
2004-04-16 11:00:00,17.08,17.29,17.07,17.23,47900.0,16.6062,16.8104,16.5965,16.752,47900.0
2004-04-16 11:30:00,17.23,17.23,17.08,17.1,14300.0,16.752,16.752,16.6062,16.6256,14300.0
2004-04-16 12:00:00,17.1,17.14,17.09,17.12,9700.0,16.6256,16.6645,16.6159,16.6451,9700.0
2004-04-16 12:30:00,17.12,17.3,17.12,17.24,21100.0,16.6451,16.8201,16.6451,16.7618,21100.0
2004-04-16 13:00:00,17.23,17.27,17.22,17.24,31100.0,16.752,16.7909,16.7423,16.7618,31100.0
2004-04-16 13:30:00,17.23,17.25,17.19,17.22,30200.0,16.752,16.7715,16.7132,16.7423,30200.0
2004-04-16 14:00:00,17.21,17.21,17.17,17.19,44900.0,16.7326,16.7326,16.6937,16.7132,44900.0
2004-04-16 14:30:00,17.2,17.29,17.19,17.28,74800.0,16.7229,16.8104,16.7132,16.8007,74800.0
2004-04-16 15:00:00,17.29,17.3,17.2,17.22,53400.0,16.8104,16.8201,16.7229,16.7423,53400.0
2004-04-16 15:30:00,17.22,17.29,17.2,17.23,67500.0,16.7423,16.8104,16.7229,16.752,67500.0
2004-04-19 09:30:00,17.2,17.2,16.9,16.96,107300.0,16.7229,16.7229,16.4312,16.4895,107300.0
2004-04-19 10:00:00,16.95,16.99,16.92,16.97,27400.0,16.4798,16.5187,16.4506,16.4993,27400.0
2004-04-19 10:30:00,16.97,16.98,16.93,16.96,22600.0,16.4993,16.509,16.4604,16.4895,22600.0
2004-04-19 11:00:00,16.97,17.0,16.91,16.99,37100.0,16.4993,16.5284,16.4409,16.5187,37100.0
2004-04-19 11:30:00,17.0,17.0,16.87,16.87,56600.0,16.5284,16.5284,16.402,16.402,56600.0
2004-04-19 12:00:00,16.88,16.96,16.86,16.86,27400.0,16.4117,16.4895,16.3923,16.3923,27400.0
2004-04-19 12:30:00,16.85,16.91,16.8,16.88,21400.0,16.3826,16.4409,16.334,16.4117,21400.0
2004-04-19 13:00:00,16.86,16.88,16.76,16.78,25200.0,16.3923,16.4117,16.2951,16.3145,25200.0
2004-04-19 13:30:00,16.78,16.88,16.77,16.86,42900.0,16.3145,16.4117,16.3048,16.3923,42900.0
2004-04-19 14:00:00,16.85,16.85,16.76,16.76,91800.0,16.3826,16.3826,16.2951,16.2951,91800.0
2004-04-19 14:30:00,16.76,16.83,16.76,16.82,75600.0,16.2951,16.3631,16.2951,16.3534,75600.0
2004-04-19 15:00:00,16.82,16.86,16.75,16.83,67500.0,16.3534,16.3923,16.2854,16.3631,67500.0
2004-04-19 15:30:00,16.83,16.9,16.82,16.85,139300.0,16.3631,16.4312,16.3534,16.3826,139300.0
2004-04-20 09:30:00,16.95,17.07,16.95,17.01,115300.0,16.4798,16.5965,16.4798,16.5381,115300.0
2004-04-20 10:00:00,17.02,17.11,17.01,17.09,34800.0,16.5479,16.6354,16.5381,16.6159,34800.0
2004-04-20 10:30:00,17.1,17.15,17.06,17.08,84600.0,16.6256,16.6743,16.5868,16.6062,84600.0
2004-04-20 11:00:00,17.07,17.1,17.03,17.05,27900.0,16.5965,16.6256,16.5576,16.577,27900.0
2004-04-20 11:30:00,17.06,17.06,16.95,16.95,12300.0,16.5868,16.5868,16.4798,16.4798,12300.0
2004-04-20 12:00:00,16.98,17.01,16.93,17.01,113300.0,16.509,16.5381,16.4604,16.5381,113300.0
2004-04-20 12:30:00,17.01,17.04,16.95,16.95,81600.0,16.5381,16.5673,16.4798,16.4798,81600.0
2004-04-20 13:00:00,16.98,17.0,16.93,16.97,7900.0,16.509,16.5284,16.4604,16.4993,7900.0
2004-04-20 13:30:00,16.98,17.01,16.94,17.0,34400.0,16.509,16.5381,16.4701,16.5284,34400.0
2004-04-20 14:00:00,17.03,17.06,16.99,17.01,13700.0,16.5576,16.5868,16.5187,16.5381,13700.0
2004-04-20 14:30:00,17.0,17.01,16.88,16.89,67300.0,16.5284,16.5381,16.4117,16.4215,67300.0
2004-04-20 15:00:00,16.88,16.96,16.86,16.93,40600.0,16.4117,16.4895,16.3923,16.4604,40600.0
2004-04-20 15:30:00,16.94,16.96,16.76,16.77,67900.0,16.4701,16.4895,16.2951,16.3048,67900.0
2004-04-21 09:30:00,16.9,16.9,16.62,16.72,30100.0,16.4312,16.4312,16.159,16.2562,30100.0
2004-04-21 10:00:00,16.74,16.85,16.63,16.75,61200.0,16.2756,16.3826,16.1687,16.2854,61200.0
2004-04-21 10:30:00,16.75,16.78,16.45,16.45,28400.0,16.2854,16.3145,15.9937,15.9937,28400.0
2004-04-21 11:00:00,16.45,16.62,16.45,16.62,56400.0,15.9937,16.159,15.9937,16.159,56400.0
2004-04-21 11:30:00,16.6,16.7,16.53,16.7,29200.0,16.1395,16.2367,16.0715,16.2367,29200.0
2004-04-21 12:00:00,16.71,16.83,16.69,16.81,57300.0,16.2465,16.3631,16.227,16.3437,57300.0
2004-04-21 12:30:00,16.82,16.85,16.67,16.7,106500.0,16.3534,16.3826,16.2076,16.2367,106500.0
2004-04-21 13:00:00,16.71,16.83,16.7,16.78,46100.0,16.2465,16.3631,16.2367,16.3145,46100.0
2004-04-21 13:30:00,16.77,16.77,16.73,16.77,10900.0,16.3048,16.3048,16.2659,16.3048,10900.0
2004-04-21 14:00:00,16.77,16.85,16.73,16.81,62200.0,16.3048,16.3826,16.2659,16.3437,62200.0
2004-04-21 14:30:00,16.8,16.91,16.79,16.86,116000.0,16.334,16.4409,16.3242,16.3923,116000.0
2004-04-21 15:00:00,16.86,16.9,16.76,16.84,30700.0,16.3923,16.4312,16.2951,16.3729,30700.0
2004-04-21 15:30:00,16.84,16.85,16.81,16.85,46900.0,16.3729,16.3826,16.3437,16.3826,46900.0
2004-04-22 09:30:00,17.1,17.76,17.1,17.73,207800.0,16.6256,17.2673,16.6256,17.2382,207800.0
2004-04-22 10:00:00,17.73,18.13,17.72,18.11,186500.0,17.2382,17.6271,17.2284,17.6076,186500.0
2004-04-22 10:30:00,18.1,19.5,18.08,19.5,408900.0,17.5979,18.9591,17.5785,18.9591,408900.0
2004-04-22 11:00:00,19.5,19.94,19.1,19.1,253200.0,18.9591,19.3869,18.5702,18.5702,253200.0
2004-04-22 11:30:00,19.15,19.2,18.62,18.65,206700.0,18.6188,18.6674,18.1035,18.1327,206700.0
2004-04-22 12:00:00,18.63,19.0,18.55,18.95,96000.0,18.1132,18.4729,18.0354,18.4243,96000.0
2004-04-22 12:30:00,18.95,19.06,18.85,19.06,120700.0,18.4243,18.5313,18.3271,18.5313,120700.0
2004-04-22 13:00:00,19.06,19.25,18.98,19.22,108200.0,18.5313,18.716,18.4535,18.6868,108200.0
2004-04-22 13:30:00,19.24,19.5,19.22,19.39,85800.0,18.7063,18.9591,18.6868,18.8521,85800.0
2004-04-22 14:00:00,19.38,19.39,19.18,19.34,91000.0,18.8424,18.8521,18.6479,18.8035,91000.0
2004-04-22 14:30:00,19.32,19.5,19.21,19.5,90800.0,18.7841,18.9591,18.6771,18.9591,90800.0
2004-04-22 15:00:00,19.57,19.86,18.88,19.8,114200.0,19.0271,19.3091,18.3563,19.2507,114200.0
2004-04-22 15:30:00,19.8,19.87,19.68,19.85,255500.0,19.2507,19.3188,19.1341,19.2994,255500.0
2004-04-23 09:30:00,19.57,19.64,19.4,19.53,93200.0,19.0271,19.0952,18.8618,18.9882,93200.0
2004-04-23 10:00:00,19.53,19.66,19.37,19.63,80600.0,18.9882,19.1146,18.8327,19.0855,80600.0
2004-04-23 10:30:00,19.62,19.63,19.42,19.5,117300.0,19.0757,19.0855,18.8813,18.9591,117300.0
2004-04-23 11:00:00,19.5,19.59,19.06,19.11,220600.0,18.9591,19.0466,18.5313,18.5799,220600.0
2004-04-23 11:30:00,19.12,19.5,19.05,19.06,46100.0,18.5896,18.9591,18.5216,18.5313,46100.0
2004-04-23 12:00:00,19.06,19.41,19.05,19.41,49900.0,18.5313,18.8716,18.5216,18.8716,49900.0
2004-04-23 12:30:00,19.41,19.46,19.31,19.45,55700.0,18.8716,18.9202,18.7743,18.9105,55700.0
2004-04-23 13:00:00,19.46,19.49,19.27,19.36,34400.0,18.9202,18.9493,18.7355,18.823,34400.0
2004-04-23 13:30:00,19.35,19.38,19.19,19.19,34000.0,18.8132,18.8424,18.6577,18.6577,34000.0
2004-04-23 14:00:00,19.19,19.25,19.13,19.25,50900.0,18.6577,18.716,18.5993,18.716,50900.0
2004-04-23 14:30:00,19.25,19.26,19.18,19.2,56200.0,18.716,18.7257,18.6479,18.6674,56200.0
2004-04-23 15:00:00,19.2,19.36,19.2,19.29,100900.0,18.6674,18.823,18.6674,18.7549,100900.0
2004-04-23 15:30:00,19.29,19.41,19.28,19.31,83800.0,18.7549,18.8716,18.7452,18.7743,83800.0
2004-04-26 09:30:00,19.28,19.28,18.9,18.95,119200.0,18.7452,18.7452,18.3757,18.4243,119200.0
2004-04-26 10:00:00,18.95,19.08,18.89,18.9,123600.0,18.4243,18.5507,18.366,18.3757,123600.0
2004-04-26 10:30:00,18.91,19.04,18.9,18.93,81800.0,18.3854,18.5118,18.3757,18.4049,81800.0
2004-04-26 11:00:00,18.91,18.99,18.91,18.99,43900.0,18.3854,18.4632,18.3854,18.4632,43900.0
2004-04-26 11:30:00,18.99,19.1,18.99,19.08,72900.0,18.4632,18.5702,18.4632,18.5507,72900.0
2004-04-26 12:00:00,19.07,19.07,19.0,19.02,37200.0,18.541,18.541,18.4729,18.4924,37200.0
2004-04-26 12:30:00,19.03,19.09,19.02,19.04,34200.0,18.5021,18.5604,18.4924,18.5118,34200.0
2004-04-26 13:00:00,19.04,19.14,19.04,19.1,17600.0,18.5118,18.6091,18.5118,18.5702,17600.0
2004-04-26 13:30:00,19.09,19.34,19.07,19.29,54400.0,18.5604,18.8035,18.541,18.7549,54400.0
2004-04-26 14:00:00,19.29,19.32,18.88,18.88,139900.0,18.7549,18.7841,18.3563,18.3563,139900.0
2004-04-26 14:30:00,18.86,18.91,18.73,18.91,138900.0,18.3368,18.3854,18.2104,18.3854,138900.0
2004-04-26 15:00:00,18.91,19.0,18.9,18.97,94900.0,18.3854,18.4729,18.3757,18.4438,94900.0
2004-04-26 15:30:00,18.97,19.0,18.95,18.99,88500.0,18.4438,18.4729,18.4243,18.4632,88500.0
2004-04-27 09:30:00,18.95,18.96,18.74,18.79,94100.0,18.4243,18.4341,18.2202,18.2688,94100.0
2004-04-27 10:00:00,18.79,18.84,18.65,18.72,174800.0,18.2688,18.3174,18.1327,18.2007,174800.0
2004-04-27 10:30:00,18.71,18.73,18.6,18.65,52600.0,18.191,18.2104,18.084,18.1327,52600.0
2004-04-27 11:00:00,18.64,18.64,18.42,18.43,81300.0,18.1229,18.1229,17.909,17.9188,81300.0
2004-04-27 11:30:00,18.43,18.45,18.34,18.39,80600.0,17.9188,17.9382,17.8312,17.8799,80600.0
2004-04-27 12:00:00,18.4,18.43,18.32,18.37,54800.0,17.8896,17.9188,17.8118,17.8604,54800.0
2004-04-27 12:30:00,18.38,18.61,18.32,18.61,55300.0,17.8701,18.0938,17.8118,18.0938,55300.0
2004-04-27 13:00:00,18.62,18.73,18.55,18.73,65500.0,18.1035,18.2104,18.0354,18.2104,65500.0
2004-04-27 13:30:00,18.73,18.75,18.52,18.58,143100.0,18.2104,18.2299,18.0063,18.0646,143100.0
2004-04-27 14:00:00,18.58,18.62,18.55,18.56,89000.0,18.0646,18.1035,18.0354,18.0451,89000.0
2004-04-27 14:30:00,18.56,18.65,18.56,18.58,38300.0,18.0451,18.1327,18.0451,18.0646,38300.0
2004-04-27 15:00:00,18.58,18.6,18.57,18.59,50400.0,18.0646,18.084,18.0549,18.0743,50400.0
2004-04-27 15:30:00,18.6,18.6,18.55,18.6,82300.0,18.084,18.084,18.0354,18.084,82300.0
2004-04-28 09:30:00,18.57,18.57,18.35,18.45,57600.0,18.0549,18.0549,17.841,17.9382,57600.0
2004-04-28 10:00:00,18.4,18.5,18.33,18.5,44500.0,17.8896,17.9868,17.8215,17.9868,44500.0
2004-04-28 10:30:00,18.5,18.52,18.38,18.38,66600.0,17.9868,18.0063,17.8701,17.8701,66600.0
2004-04-28 11:00:00,18.39,18.39,18.2,18.21,39100.0,17.8799,17.8799,17.6951,17.7049,39100.0
2004-04-28 11:30:00,18.21,18.22,18.14,18.21,32800.0,17.7049,17.7146,17.6368,17.7049,32800.0
2004-04-28 12:00:00,18.21,18.34,18.21,18.34,15100.0,17.7049,17.8312,17.7049,17.8312,15100.0
2004-04-28 12:30:00,18.33,18.4,18.33,18.34,27400.0,17.8215,17.8896,17.8215,17.8312,27400.0
2004-04-28 13:00:00,18.34,18.34,18.24,18.24,11400.0,17.8312,17.8312,17.734,17.734,11400.0
2004-04-28 13:30:00,18.23,18.25,18.21,18.25,20300.0,17.7243,17.7437,17.7049,17.7437,20300.0
2004-04-28 14:00:00,18.27,18.34,18.27,18.27,14500.0,17.7632,17.8312,17.7632,17.7632,14500.0
2004-04-28 14:30:00,18.27,18.29,18.18,18.2,19500.0,17.7632,17.7826,17.6757,17.6951,19500.0
2004-04-28 15:00:00,18.21,18.21,18.02,18.06,40100.0,17.7049,17.7049,17.5201,17.559,40100.0
2004-04-28 15:30:00,18.05,18.13,18.0,18.01,49400.0,17.5493,17.6271,17.5007,17.5104,49400.0
2004-04-29 09:30:00,18.1,18.1,17.92,17.96,96300.0,17.5979,17.5979,17.4229,17.4618,96300.0
2004-04-29 10:00:00,17.95,18.3,17.92,18.24,138500.0,17.4521,17.7924,17.4229,17.734,138500.0
2004-04-29 10:30:00,18.24,18.24,18.1,18.11,153200.0,17.734,17.734,17.5979,17.6076,153200.0
2004-04-29 11:00:00,18.1,18.11,17.91,17.92,97900.0,17.5979,17.6076,17.4132,17.4229,97900.0
2004-04-29 11:30:00,17.91,17.98,17.85,17.94,84200.0,17.4132,17.4812,17.3548,17.4423,84200.0
2004-04-29 12:00:00,17.94,17.97,17.84,17.85,47500.0,17.4423,17.4715,17.3451,17.3548,47500.0
2004-04-29 12:30:00,17.85,17.89,17.76,17.85,116600.0,17.3548,17.3937,17.2673,17.3548,116600.0
2004-04-29 13:00:00,17.85,17.9,17.73,17.73,39700.0,17.3548,17.4035,17.2382,17.2382,39700.0
2004-04-29 13:30:00,17.73,17.8,17.73,17.78,76400.0,17.2382,17.3062,17.2382,17.2868,76400.0
2004-04-29 14:00:00,17.78,17.82,17.35,17.35,71100.0,17.2868,17.3257,16.8687,16.8687,71100.0
2004-04-29 14:30:00,17.35,17.44,17.19,17.32,200000.0,16.8687,16.9562,16.7132,16.8395,200000.0
2004-04-29 15:00:00,17.32,17.32,17.16,17.25,165700.0,16.8395,16.8395,16.684,16.7715,165700.0
2004-04-29 15:30:00,17.25,17.84,17.24,17.71,190100.0,16.7715,17.3451,16.7618,17.2187,190100.0
2004-04-30 09:30:00,17.75,17.75,17.51,17.51,97100.0,17.2576,17.2576,17.0243,17.0243,97100.0
2004-04-30 10:00:00,17.51,17.59,17.3,17.31,102400.0,17.0243,17.1021,16.8201,16.8298,102400.0
2004-04-30 10:30:00,17.31,17.51,17.28,17.5,63100.0,16.8298,17.0243,16.8007,17.0146,63100.0
2004-04-30 11:00:00,17.48,17.5,17.45,17.48,27700.0,16.9951,17.0146,16.9659,16.9951,27700.0
2004-04-30 11:30:00,17.49,17.49,17.29,17.29,76700.0,17.0048,17.0048,16.8104,16.8104,76700.0
2004-04-30 12:00:00,17.3,17.41,17.3,17.4,33200.0,16.8201,16.927,16.8201,16.9173,33200.0
2004-04-30 12:30:00,17.4,17.46,17.27,17.31,27500.0,16.9173,16.9757,16.7909,16.8298,27500.0
2004-04-30 13:00:00,17.3,17.33,17.26,17.29,23000.0,16.8201,16.8493,16.7812,16.8104,23000.0
2004-04-30 13:30:00,17.29,17.44,17.29,17.41,61500.0,16.8104,16.9562,16.8104,16.927,61500.0
2004-04-30 14:00:00,17.4,17.43,17.32,17.36,39200.0,16.9173,16.9465,16.8395,16.8784,39200.0
2004-04-30 14:30:00,17.38,17.47,17.36,17.4,48700.0,16.8979,16.9854,16.8784,16.9173,48700.0
2004-04-30 15:00:00,17.4,17.41,17.22,17.22,94300.0,16.9173,16.927,16.7423,16.7423,94300.0
2004-04-30 15:30:00,17.22,17.31,17.19,17.19,85800.0,16.7423,16.8298,16.7132,16.7132,85800.0
2004-05-03 09:30:00,17.2,17.4,17.18,17.4,26500.0,16.7229,16.9173,16.7034,16.9173,26500.0
2004-05-03 10:00:00,17.4,17.65,17.12,17.65,126600.0,16.9173,17.1604,16.6451,17.1604,126600.0
2004-05-03 10:30:00,17.64,17.79,17.55,17.7,46900.0,17.1507,17.2965,17.0632,17.209,46900.0
2004-05-03 11:00:00,17.7,17.86,17.7,17.82,52800.0,17.209,17.3646,17.209,17.3257,52800.0
2004-05-03 11:30:00,17.81,17.83,17.75,17.75,18500.0,17.316,17.3354,17.2576,17.2576,18500.0
2004-05-03 12:00:00,17.75,17.78,17.68,17.7,26400.0,17.2576,17.2868,17.1896,17.209,26400.0
2004-05-03 12:30:00,17.7,17.78,17.68,17.78,47300.0,17.209,17.2868,17.1896,17.2868,47300.0
2004-05-03 13:00:00,17.79,17.8,17.64,17.64,28400.0,17.2965,17.3062,17.1507,17.1507,28400.0
2004-05-03 13:30:00,17.65,17.79,17.62,17.75,116500.0,17.1604,17.2965,17.1312,17.2576,116500.0
2004-05-03 14:00:00,17.75,17.9,17.75,17.87,62500.0,17.2576,17.4035,17.2576,17.3743,62500.0
2004-05-03 14:30:00,17.88,17.93,17.69,17.81,82900.0,17.384,17.4326,17.1993,17.316,82900.0
2004-05-03 15:00:00,17.81,17.89,17.75,17.75,127000.0,17.316,17.3937,17.2576,17.2576,127000.0
2004-05-03 15:30:00,17.72,17.8,17.7,17.74,91100.0,17.2284,17.3062,17.209,17.2479,91100.0
2004-05-04 09:30:00,17.72,17.72,17.24,17.24,61300.0,17.2284,17.2284,16.7618,16.7618,61300.0
2004-05-04 10:00:00,17.24,17.48,17.24,17.4,98200.0,16.7618,16.9951,16.7618,16.9173,98200.0
2004-05-04 10:30:00,17.42,17.58,17.42,17.52,68800.0,16.9368,17.0923,16.9368,17.034,68800.0
2004-05-04 11:00:00,17.52,17.64,17.49,17.64,24700.0,17.034,17.1507,17.0048,17.1507,24700.0
2004-05-04 11:30:00,17.65,17.75,17.64,17.71,33000.0,17.1604,17.2576,17.1507,17.2187,33000.0
2004-05-04 12:00:00,17.7,17.76,17.65,17.67,25400.0,17.209,17.2673,17.1604,17.1798,25400.0
2004-05-04 12:30:00,17.6,17.61,17.4,17.53,87400.0,17.1118,17.1215,16.9173,17.0437,87400.0
2004-05-04 13:00:00,17.53,17.75,17.51,17.75,56200.0,17.0437,17.2576,17.0243,17.2576,56200.0
2004-05-04 13:30:00,17.75,17.83,17.75,17.8,22200.0,17.2576,17.3354,17.2576,17.3062,22200.0
2004-05-04 14:00:00,17.8,18.15,17.77,17.94,54800.0,17.3062,17.6465,17.2771,17.4423,54800.0
2004-05-04 14:30:00,17.96,18.27,17.96,18.27,61900.0,17.4618,17.7632,17.4618,17.7632,61900.0
2004-05-04 15:00:00,18.27,18.27,17.9,17.9,43400.0,17.7632,17.7632,17.4035,17.4035,43400.0
2004-05-04 15:30:00,17.9,18.01,17.84,17.9,68200.0,17.4035,17.5104,17.3451,17.4035,68200.0
2004-05-05 09:30:00,17.91,17.92,17.68,17.89,157000.0,17.4132,17.4229,17.1896,17.3937,157000.0
2004-05-05 10:00:00,17.89,18.0,17.72,17.98,16900.0,17.3937,17.5007,17.2284,17.4812,16900.0
2004-05-05 10:30:00,17.94,17.98,17.84,17.84,13500.0,17.4423,17.4812,17.3451,17.3451,13500.0
2004-05-05 11:00:00,17.83,17.87,17.75,17.82,8800.0,17.3354,17.3743,17.2576,17.3257,8800.0
2004-05-05 11:30:00,17.82,18.02,17.82,17.99,26800.0,17.3257,17.5201,17.3257,17.491,26800.0
2004-05-05 12:00:00,17.99,18.02,17.97,17.97,127500.0,17.491,17.5201,17.4715,17.4715,127500.0
2004-05-05 12:30:00,17.97,17.98,17.93,17.95,124400.0,17.4715,17.4812,17.4326,17.4521,124400.0
2004-05-05 13:00:00,17.95,17.99,17.95,17.97,13900.0,17.4521,17.491,17.4521,17.4715,13900.0
2004-05-05 13:30:00,17.97,18.05,17.97,18.0,18800.0,17.4715,17.5493,17.4715,17.5007,18800.0
2004-05-05 14:00:00,18.0,18.08,17.97,18.01,63000.0,17.5007,17.5785,17.4715,17.5104,63000.0
2004-05-05 14:30:00,18.01,18.05,18.0,18.05,25400.0,17.5104,17.5493,17.5007,17.5493,25400.0
2004-05-05 15:00:00,18.05,18.1,18.04,18.08,50200.0,17.5493,17.5979,17.5396,17.5785,50200.0
2004-05-05 15:30:00,18.07,18.12,17.97,17.99,74000.0,17.5687,17.6174,17.4715,17.491,74000.0
2004-05-06 09:30:00,17.8,17.8,17.56,17.56,24600.0,17.3062,17.3062,17.0729,17.0729,24600.0
2004-05-06 10:00:00,17.56,17.67,17.43,17.55,191600.0,17.0729,17.1798,16.9465,17.0632,191600.0
2004-05-06 10:30:00,17.54,17.59,17.43,17.45,50200.0,17.0534,17.1021,16.9465,16.9659,50200.0
2004-05-06 11:00:00,17.45,17.5,17.35,17.49,22900.0,16.9659,17.0146,16.8687,17.0048,22900.0
2004-05-06 11:30:00,17.49,17.51,17.46,17.51,7200.0,17.0048,17.0243,16.9757,17.0243,7200.0
2004-05-06 12:00:00,17.5,17.6,17.5,17.6,17200.0,17.0146,17.1118,17.0146,17.1118,17200.0
2004-05-06 12:30:00,17.6,17.71,17.6,17.65,20900.0,17.1118,17.2187,17.1118,17.1604,20900.0
2004-05-06 13:00:00,17.69,17.78,17.64,17.75,26800.0,17.1993,17.2868,17.1507,17.2576,26800.0
2004-05-06 13:30:00,17.75,17.8,17.72,17.76,14000.0,17.2576,17.3062,17.2284,17.2673,14000.0
2004-05-06 14:00:00,17.76,17.88,17.66,17.87,20100.0,17.2673,17.384,17.1701,17.3743,20100.0
2004-05-06 14:30:00,17.88,17.96,17.83,17.89,42600.0,17.384,17.4618,17.3354,17.3937,42600.0
2004-05-06 15:00:00,17.88,17.95,17.82,17.88,22400.0,17.384,17.4521,17.3257,17.384,22400.0
2004-05-06 15:30:00,17.88,18.0,17.8,17.81,31700.0,17.384,17.5007,17.3062,17.316,31700.0
2004-05-07 09:30:00,17.71,17.79,17.46,17.46,39100.0,17.2187,17.2965,16.9757,16.9757,39100.0
2004-05-07 10:00:00,17.44,17.45,17.06,17.23,177500.0,16.9562,16.9659,16.5868,16.752,177500.0
2004-05-07 10:30:00,17.25,17.5,17.25,17.44,119500.0,16.7715,17.0146,16.7715,16.9562,119500.0
2004-05-07 11:00:00,17.44,17.55,17.44,17.51,16100.0,16.9562,17.0632,16.9562,17.0243,16100.0
2004-05-07 11:30:00,17.51,17.58,17.47,17.54,25800.0,17.0243,17.0923,16.9854,17.0534,25800.0
2004-05-07 12:00:00,17.53,17.57,17.52,17.55,14300.0,17.0437,17.0826,17.034,17.0632,14300.0
2004-05-07 12:30:00,17.55,17.61,17.55,17.6,73300.0,17.0632,17.1215,17.0632,17.1118,73300.0
2004-05-07 13:00:00,17.61,17.62,17.53,17.53,11200.0,17.1215,17.1312,17.0437,17.0437,11200.0
2004-05-07 13:30:00,17.52,17.52,17.32,17.34,35300.0,17.034,17.034,16.8395,16.859,35300.0
2004-05-07 14:00:00,17.34,17.47,17.3,17.43,57200.0,16.859,16.9854,16.8201,16.9465,57200.0
2004-05-07 14:30:00,17.43,17.55,17.35,17.47,31900.0,16.9465,17.0632,16.8687,16.9854,31900.0
2004-05-07 15:00:00,17.47,17.5,17.36,17.36,53900.0,16.9854,17.0146,16.8784,16.8784,53900.0
2004-05-07 15:30:00,17.33,17.45,17.29,17.3,69600.0,16.8493,16.9659,16.8104,16.8201,69600.0
2004-05-10 09:30:00,17.23,17.3,17.05,17.1,32400.0,16.752,16.8201,16.577,16.6256,32400.0
2004-05-10 10:00:00,17.1,17.19,17.02,17.15,69700.0,16.6256,16.7132,16.5479,16.6743,69700.0
2004-05-10 10:30:00,17.13,17.13,17.03,17.07,28600.0,16.6548,16.6548,16.5576,16.5965,28600.0
2004-05-10 11:00:00,17.05,17.07,16.82,16.82,132700.0,16.577,16.5965,16.3534,16.3534,132700.0
2004-05-10 11:30:00,16.82,16.9,16.75,16.79,46300.0,16.3534,16.4312,16.2854,16.3242,46300.0
2004-05-10 12:00:00,16.76,16.88,16.75,16.88,28600.0,16.2951,16.4117,16.2854,16.4117,28600.0
2004-05-10 12:30:00,16.89,17.11,16.89,17.11,37200.0,16.4215,16.6354,16.4215,16.6354,37200.0
2004-05-10 13:00:00,17.13,17.21,17.11,17.16,17700.0,16.6548,16.7326,16.6354,16.684,17700.0
2004-05-10 13:30:00,17.16,17.26,17.06,17.06,49700.0,16.684,16.7812,16.5868,16.5868,49700.0
2004-05-10 14:00:00,17.03,17.12,17.0,17.09,45200.0,16.5576,16.6451,16.5284,16.6159,45200.0
2004-05-10 14:30:00,17.09,17.1,16.9,17.02,36600.0,16.6159,16.6256,16.4312,16.5479,36600.0
2004-05-10 15:00:00,17.02,17.18,16.97,16.98,41800.0,16.5479,16.7034,16.4993,16.509,41800.0
2004-05-10 15:30:00,16.97,17.04,16.95,16.99,61900.0,16.4993,16.5673,16.4798,16.5187,61900.0
2004-05-11 09:30:00,16.99,17.13,16.89,16.99,56400.0,16.5187,16.6548,16.4215,16.5187,56400.0
2004-05-11 10:00:00,16.97,17.09,16.97,17.03,42500.0,16.4993,16.6159,16.4993,16.5576,42500.0
2004-05-11 10:30:00,17.03,17.08,17.01,17.01,43400.0,16.5576,16.6062,16.5381,16.5381,43400.0
2004-05-11 11:00:00,17.0,17.2,16.98,17.08,50000.0,16.5284,16.7229,16.509,16.6062,50000.0
2004-05-11 11:30:00,17.08,17.15,17.08,17.15,28400.0,16.6062,16.6743,16.6062,16.6743,28400.0
2004-05-11 12:00:00,17.15,17.19,17.08,17.08,18500.0,16.6743,16.7132,16.6062,16.6062,18500.0
2004-05-11 12:30:00,17.08,17.08,17.0,17.05,15200.0,16.6062,16.6062,16.5284,16.577,15200.0
2004-05-11 13:00:00,17.05,17.08,16.98,17.0,31500.0,16.577,16.6062,16.509,16.5284,31500.0
2004-05-11 13:30:00,17.0,17.06,16.81,16.84,140800.0,16.5284,16.5868,16.3437,16.3729,140800.0
2004-05-11 14:00:00,16.86,16.9,16.82,16.83,75200.0,16.3923,16.4312,16.3534,16.3631,75200.0
2004-05-11 14:30:00,16.82,16.83,16.71,16.78,70200.0,16.3534,16.3631,16.2465,16.3145,70200.0
2004-05-11 15:00:00,16.77,16.99,16.73,16.95,125100.0,16.3048,16.5187,16.2659,16.4798,125100.0
2004-05-11 15:30:00,16.95,17.02,16.86,17.01,95500.0,16.4798,16.5479,16.3923,16.5381,95500.0
2004-05-12 09:30:00,16.89,16.89,16.56,16.61,37500.0,16.4215,16.4215,16.1006,16.1492,37500.0
2004-05-12 10:00:00,16.62,16.62,16.36,16.36,60700.0,16.159,16.159,15.9062,15.9062,60700.0
2004-05-12 10:30:00,16.37,16.47,16.35,16.46,29500.0,15.9159,16.0131,15.8965,16.0034,29500.0
2004-05-12 11:00:00,16.45,16.45,16.35,16.35,44300.0,15.9937,15.9937,15.8965,15.8965,44300.0
2004-05-12 11:30:00,16.37,16.44,16.35,16.36,39100.0,15.9159,15.984,15.8965,15.9062,39100.0
2004-05-12 12:00:00,16.36,16.4,16.15,16.16,73300.0,15.9062,15.9451,15.702,15.7117,73300.0
2004-05-12 12:30:00,16.15,16.29,16.09,16.23,79900.0,15.702,15.8381,15.6437,15.7798,79900.0
2004-05-12 13:00:00,16.24,16.37,16.23,16.27,275800.0,15.7895,15.9159,15.7798,15.8187,275800.0
2004-05-12 13:30:00,16.28,16.31,16.27,16.31,52800.0,15.8284,15.8576,15.8187,15.8576,52800.0
2004-05-12 14:00:00,16.33,16.38,16.27,16.31,50300.0,15.877,15.9256,15.8187,15.8576,50300.0
2004-05-12 14:30:00,16.31,16.44,16.26,16.34,80200.0,15.8576,15.984,15.8089,15.8867,80200.0
2004-05-12 15:00:00,16.35,16.55,16.35,16.51,129800.0,15.8965,16.0909,15.8965,16.052,129800.0
2004-05-12 15:30:00,16.51,16.79,16.5,16.7,120900.0,16.052,16.3242,16.0423,16.2367,120900.0
2004-05-13 09:30:00,16.5,16.64,16.42,16.44,44300.0,16.0423,16.1784,15.9645,15.984,44300.0
2004-05-13 10:00:00,16.44,16.64,16.39,16.59,35700.0,15.984,16.1784,15.9353,16.1298,35700.0
2004-05-13 10:30:00,16.56,16.56,16.42,16.45,40200.0,16.1006,16.1006,15.9645,15.9937,40200.0
2004-05-13 11:00:00,16.45,16.45,16.35,16.35,29500.0,15.9937,15.9937,15.8965,15.8965,29500.0
2004-05-13 11:30:00,16.37,16.58,16.34,16.47,62600.0,15.9159,16.1201,15.8867,16.0131,62600.0
2004-05-13 12:00:00,16.45,16.52,16.36,16.42,36200.0,15.9937,16.0617,15.9062,15.9645,36200.0
2004-05-13 12:30:00,16.41,16.48,16.4,16.47,12800.0,15.9548,16.0228,15.9451,16.0131,12800.0
2004-05-13 13:00:00,16.47,16.48,16.42,16.45,15300.0,16.0131,16.0228,15.9645,15.9937,15300.0
2004-05-13 13:30:00,16.44,16.48,16.36,16.48,29400.0,15.984,16.0228,15.9062,16.0228,29400.0
2004-05-13 14:00:00,16.5,16.5,16.26,16.28,49200.0,16.0423,16.0423,15.8089,15.8284,49200.0
2004-05-13 14:30:00,16.29,16.43,16.25,16.42,77900.0,15.8381,15.9742,15.7992,15.9645,77900.0
2004-05-13 15:00:00,16.41,16.49,16.41,16.47,47800.0,15.9548,16.0326,15.9548,16.0131,47800.0
2004-05-13 15:30:00,16.47,16.53,16.41,16.47,72000.0,16.0131,16.0715,15.9548,16.0131,72000.0
2004-05-14 09:30:00,16.5,16.6,16.3,16.32,97100.0,16.0423,16.1395,15.8478,15.8673,97100.0
2004-05-14 10:00:00,16.32,16.4,16.2,16.36,112900.0,15.8673,15.9451,15.7506,15.9062,112900.0
2004-05-14 10:30:00,16.34,16.52,16.34,16.49,60100.0,15.8867,16.0617,15.8867,16.0326,60100.0
2004-05-14 11:00:00,16.5,16.58,16.43,16.43,28500.0,16.0423,16.1201,15.9742,15.9742,28500.0
2004-05-14 11:30:00,16.44,16.44,16.38,16.38,54500.0,15.984,15.984,15.9256,15.9256,54500.0
2004-05-14 12:00:00,16.38,16.48,16.38,16.47,31400.0,15.9256,16.0228,15.9256,16.0131,31400.0
2004-05-14 12:30:00,16.46,16.48,16.41,16.47,20700.0,16.0034,16.0228,15.9548,16.0131,20700.0
2004-05-14 13:00:00,16.47,16.59,16.46,16.5,36500.0,16.0131,16.1298,16.0034,16.0423,36500.0
2004-05-14 13:30:00,16.5,16.52,16.39,16.45,25500.0,16.0423,16.0617,15.9353,15.9937,25500.0
2004-05-14 14:00:00,16.46,16.46,16.39,16.4,19900.0,16.0034,16.0034,15.9353,15.9451,19900.0
2004-05-14 14:30:00,16.38,16.4,16.31,16.32,21700.0,15.9256,15.9451,15.8576,15.8673,21700.0
2004-05-14 15:00:00,16.32,16.32,16.18,16.21,28800.0,15.8673,15.8673,15.7312,15.7603,28800.0
2004-05-14 15:30:00,16.19,16.24,16.1,16.11,79900.0,15.7409,15.7895,15.6534,15.6631,79900.0
2004-05-17 09:30:00,15.96,15.97,15.73,15.9,60000.0,15.5173,15.527,15.2937,15.4589,60000.0
2004-05-17 10:00:00,15.9,16.18,15.78,16.18,57800.0,15.4589,15.7312,15.3423,15.7312,57800.0
2004-05-17 10:30:00,16.2,16.36,16.12,16.13,30400.0,15.7506,15.9062,15.6728,15.6826,30400.0
2004-05-17 11:00:00,16.1,16.33,16.07,16.33,40400.0,15.6534,15.877,15.6242,15.877,40400.0
2004-05-17 11:30:00,16.32,16.32,16.19,16.24,25300.0,15.8673,15.8673,15.7409,15.7895,25300.0
2004-05-17 12:00:00,16.25,16.35,16.25,16.35,18700.0,15.7992,15.8965,15.7992,15.8965,18700.0
2004-05-17 12:30:00,16.35,16.35,16.1,16.16,36100.0,15.8965,15.8965,15.6534,15.7117,36100.0
2004-05-17 13:00:00,16.17,16.19,16.08,16.09,13100.0,15.7214,15.7409,15.6339,15.6437,13100.0
2004-05-17 13:30:00,16.09,16.17,16.06,16.15,19200.0,15.6437,15.7214,15.6145,15.702,19200.0
2004-05-17 14:00:00,16.16,16.34,16.15,16.27,20700.0,15.7117,15.8867,15.702,15.8187,20700.0
2004-05-17 14:30:00,16.26,16.26,16.06,16.21,29000.0,15.8089,15.8089,15.6145,15.7603,29000.0
2004-05-17 15:00:00,16.23,16.37,16.05,16.09,51000.0,15.7798,15.9159,15.6048,15.6437,51000.0
2004-05-17 15:30:00,16.11,16.17,15.99,16.04,78500.0,15.6631,15.7214,15.5464,15.5951,78500.0
2004-05-18 09:30:00,16.03,16.15,15.82,15.82,49800.0,15.5853,15.702,15.3812,15.3812,49800.0
2004-05-18 10:00:00,15.83,15.96,15.8,15.91,64100.0,15.3909,15.5173,15.3617,15.4687,64100.0
2004-05-18 10:30:00,15.9,15.97,15.84,15.86,121800.0,15.4589,15.527,15.4006,15.42,121800.0
2004-05-18 11:00:00,15.86,16.04,15.86,15.91,104500.0,15.42,15.5951,15.42,15.4687,104500.0
2004-05-18 11:30:00,15.89,15.89,15.71,15.72,65700.0,15.4492,15.4492,15.2742,15.2839,65700.0
2004-05-18 12:00:00,15.72,15.98,15.7,15.93,26800.0,15.2839,15.5367,15.2645,15.4881,26800.0
2004-05-18 12:30:00,15.93,15.93,15.79,15.8,26900.0,15.4881,15.4881,15.352,15.3617,26900.0
2004-05-18 13:00:00,15.81,15.86,15.81,15.82,28600.0,15.3714,15.42,15.3714,15.3812,28600.0
2004-05-18 13:30:00,15.82,15.94,15.82,15.91,21100.0,15.3812,15.4978,15.3812,15.4687,21100.0
2004-05-18 14:00:00,15.9,15.95,15.86,15.86,21300.0,15.4589,15.5075,15.42,15.42,21300.0
2004-05-18 14:30:00,15.88,15.9,15.83,15.85,26500.0,15.4395,15.4589,15.3909,15.4103,26500.0
2004-05-18 15:00:00,15.83,15.99,15.83,15.98,29700.0,15.3909,15.5464,15.3909,15.5367,29700.0
2004-05-18 15:30:00,15.99,16.1,15.99,16.04,54600.0,15.5464,15.6534,15.5464,15.5951,54600.0
2004-05-19 09:30:00,16.35,16.48,16.28,16.28,47100.0,15.8965,16.0228,15.8284,15.8284,47100.0
2004-05-19 10:00:00,16.27,16.54,16.23,16.54,50200.0,15.8187,16.0812,15.7798,16.0812,50200.0
2004-05-19 10:30:00,16.53,16.64,16.26,16.26,27900.0,16.0715,16.1784,15.8089,15.8089,27900.0
2004-05-19 11:00:00,16.26,16.28,16.18,16.19,29000.0,15.8089,15.8284,15.7312,15.7409,29000.0
2004-05-19 11:30:00,16.18,16.21,16.12,16.18,33800.0,15.7312,15.7603,15.6728,15.7312,33800.0
2004-05-19 12:00:00,16.18,16.24,16.15,16.15,26000.0,15.7312,15.7895,15.702,15.702,26000.0
2004-05-19 12:30:00,16.15,16.31,16.15,16.31,50300.0,15.702,15.8576,15.702,15.8576,50300.0
2004-05-19 13:00:00,16.3,16.35,16.27,16.27,29100.0,15.8478,15.8965,15.8187,15.8187,29100.0
2004-05-19 13:30:00,16.27,16.37,16.26,16.35,22800.0,15.8187,15.9159,15.8089,15.8965,22800.0
2004-05-19 14:00:00,16.36,16.42,16.2,16.21,45600.0,15.9062,15.9645,15.7506,15.7603,45600.0
2004-05-19 14:30:00,16.21,16.3,16.2,16.23,35700.0,15.7603,15.8478,15.7506,15.7798,35700.0
2004-05-19 15:00:00,16.21,16.32,16.12,16.16,53100.0,15.7603,15.8673,15.6728,15.7117,53100.0
2004-05-19 15:30:00,16.15,16.21,16.05,16.16,107100.0,15.702,15.7603,15.6048,15.7117,107100.0
2004-05-20 09:30:00,16.16,16.28,16.04,16.12,23800.0,15.7117,15.8284,15.5951,15.6728,23800.0
2004-05-20 10:00:00,16.12,16.13,15.81,15.97,52400.0,15.6728,15.6826,15.3714,15.527,52400.0
2004-05-20 10:30:00,15.99,16.05,15.9,16.01,48600.0,15.5464,15.6048,15.4589,15.5659,48600.0
2004-05-20 11:00:00,16.01,16.04,15.92,15.92,10800.0,15.5659,15.5951,15.4784,15.4784,10800.0
2004-05-20 11:30:00,15.92,15.96,15.87,15.87,10700.0,15.4784,15.5173,15.4298,15.4298,10700.0
2004-05-20 12:00:00,15.87,15.87,15.62,15.8,47100.0,15.4298,15.4298,15.1867,15.3617,47100.0
2004-05-20 12:30:00,15.79,15.94,15.76,15.85,26700.0,15.352,15.4978,15.3228,15.4103,26700.0
2004-05-20 13:00:00,15.85,15.9,15.79,15.81,123800.0,15.4103,15.4589,15.352,15.3714,123800.0
2004-05-20 13:30:00,15.8,15.96,15.79,15.94,9500.0,15.3617,15.5173,15.352,15.4978,9500.0
2004-05-20 14:00:00,15.91,16.03,15.91,15.99,18500.0,15.4687,15.5853,15.4687,15.5464,18500.0
2004-05-20 14:30:00,15.96,16.01,15.9,15.97,16700.0,15.5173,15.5659,15.4589,15.527,16700.0
2004-05-20 15:00:00,15.95,16.1,15.9,16.01,49000.0,15.5075,15.6534,15.4589,15.5659,49000.0
2004-05-20 15:30:00,16.02,16.07,15.98,16.0,63800.0,15.5756,15.6242,15.5367,15.5562,63800.0
2004-05-21 09:30:00,16.1,16.11,16.0,16.01,9100.0,15.6534,15.6631,15.5562,15.5659,9100.0
2004-05-21 10:00:00,16.03,16.08,16.0,16.01,53600.0,15.5853,15.6339,15.5562,15.5659,53600.0
2004-05-21 10:30:00,16.01,16.1,15.88,16.06,41700.0,15.5659,15.6534,15.4395,15.6145,41700.0
2004-05-21 11:00:00,16.08,16.19,16.08,16.19,12600.0,15.6339,15.7409,15.6339,15.7409,12600.0
2004-05-21 11:30:00,16.19,16.31,16.19,16.28,14800.0,15.7409,15.8576,15.7409,15.8284,14800.0
2004-05-21 12:00:00,16.28,16.3,16.14,16.16,38800.0,15.8284,15.8478,15.6923,15.7117,38800.0
2004-05-21 12:30:00,16.17,16.17,16.0,16.04,34500.0,15.7214,15.7214,15.5562,15.5951,34500.0
2004-05-21 13:00:00,16.03,16.04,16.01,16.02,5800.0,15.5853,15.5951,15.5659,15.5756,5800.0
2004-05-21 13:30:00,16.02,16.08,15.93,15.94,15000.0,15.5756,15.6339,15.4881,15.4978,15000.0
2004-05-21 14:00:00,15.94,15.95,15.9,15.91,23200.0,15.4978,15.5075,15.4589,15.4687,23200.0
2004-05-21 14:30:00,15.91,15.93,15.88,15.88,19500.0,15.4687,15.4881,15.4395,15.4395,19500.0
2004-05-21 15:00:00,15.87,15.87,15.84,15.84,29200.0,15.4298,15.4298,15.4006,15.4006,29200.0
2004-05-21 15:30:00,15.85,15.95,15.85,15.95,42800.0,15.4103,15.5075,15.4103,15.5075,42800.0
2004-05-24 09:30:00,16.05,16.13,15.9,16.0,48200.0,15.6048,15.6826,15.4589,15.5562,48200.0
2004-05-24 10:00:00,15.99,16.37,15.99,16.3,86400.0,15.5464,15.9159,15.5464,15.8478,86400.0
2004-05-24 10:30:00,16.3,16.38,16.26,16.3,42400.0,15.8478,15.9256,15.8089,15.8478,42400.0
2004-05-24 11:00:00,16.31,16.31,16.03,16.03,33200.0,15.8576,15.8576,15.5853,15.5853,33200.0
2004-05-24 11:30:00,16.01,16.02,15.92,15.99,28800.0,15.5659,15.5756,15.4784,15.5464,28800.0
2004-05-24 12:00:00,15.99,16.07,15.99,16.05,26600.0,15.5464,15.6242,15.5464,15.6048,26600.0
2004-05-24 12:30:00,16.06,16.11,16.03,16.1,28600.0,15.6145,15.6631,15.5853,15.6534,28600.0
2004-05-24 13:00:00,16.1,16.16,16.1,16.16,21000.0,15.6534,15.7117,15.6534,15.7117,21000.0
2004-05-24 13:30:00,16.15,16.25,16.14,16.19,28200.0,15.702,15.7992,15.6923,15.7409,28200.0
2004-05-24 14:00:00,16.18,16.18,16.14,16.17,30100.0,15.7312,15.7312,15.6923,15.7214,30100.0
2004-05-24 14:30:00,16.17,16.17,16.15,16.16,42300.0,15.7214,15.7214,15.702,15.7117,42300.0
2004-05-24 15:00:00,16.16,16.27,16.16,16.21,46800.0,15.7117,15.8187,15.7117,15.7603,46800.0
2004-05-24 15:30:00,16.22,16.34,16.2,16.3,57500.0,15.7701,15.8867,15.7506,15.8478,57500.0
2004-05-25 09:30:00,16.2,16.29,16.07,16.22,23800.0,15.7506,15.8381,15.6242,15.7701,23800.0
2004-05-25 10:00:00,16.22,16.28,16.18,16.26,35900.0,15.7701,15.8284,15.7312,15.8089,35900.0
2004-05-25 10:30:00,16.26,16.3,16.13,16.13,30000.0,15.8089,15.8478,15.6826,15.6826,30000.0
2004-05-25 11:00:00,16.14,16.14,16.03,16.06,20600.0,15.6923,15.6923,15.5853,15.6145,20600.0
2004-05-25 11:30:00,16.06,16.25,16.05,16.24,35900.0,15.6145,15.7992,15.6048,15.7895,35900.0
2004-05-25 12:00:00,16.24,16.31,16.22,16.23,21400.0,15.7895,15.8576,15.7701,15.7798,21400.0
2004-05-25 12:30:00,16.23,16.32,16.23,16.27,16900.0,15.7798,15.8673,15.7798,15.8187,16900.0
2004-05-25 13:00:00,16.27,16.33,16.24,16.28,35700.0,15.8187,15.877,15.7895,15.8284,35700.0
2004-05-25 13:30:00,16.27,16.34,16.27,16.32,51400.0,15.8187,15.8867,15.8187,15.8673,51400.0
2004-05-25 14:00:00,16.32,16.37,16.27,16.31,62100.0,15.8673,15.9159,15.8187,15.8576,62100.0
2004-05-25 14:30:00,16.31,16.38,16.18,16.29,58200.0,15.8576,15.9256,15.7312,15.8381,58200.0
2004-05-25 15:00:00,16.29,16.35,16.27,16.31,44500.0,15.8381,15.8965,15.8187,15.8576,44500.0
2004-05-25 15:30:00,16.3,16.51,16.3,16.41,81200.0,15.8478,16.052,15.8478,15.9548,81200.0
2004-05-26 09:30:00,16.4,16.47,16.15,16.47,31100.0,15.9451,16.0131,15.702,16.0131,31100.0
2004-05-26 10:00:00,16.47,16.57,16.45,16.51,22100.0,16.0131,16.1103,15.9937,16.052,22100.0
2004-05-26 10:30:00,16.52,16.53,16.3,16.47,15200.0,16.0617,16.0715,15.8478,16.0131,15200.0
2004-05-26 11:00:00,16.47,16.54,16.45,16.53,5400.0,16.0131,16.0812,15.9937,16.0715,5400.0
2004-05-26 11:30:00,16.56,16.56,16.51,16.52,3500.0,16.1006,16.1006,16.052,16.0617,3500.0
2004-05-26 12:00:00,16.52,16.54,16.49,16.54,32200.0,16.0617,16.0812,16.0326,16.0812,32200.0
2004-05-26 12:30:00,16.56,16.6,16.55,16.6,8200.0,16.1006,16.1395,16.0909,16.1395,8200.0
2004-05-26 13:00:00,16.6,16.6,16.53,16.56,5100.0,16.1395,16.1395,16.0715,16.1006,5100.0
2004-05-26 13:30:00,16.56,16.56,16.47,16.47,8800.0,16.1006,16.1006,16.0131,16.0131,8800.0
2004-05-26 14:00:00,16.47,16.47,16.41,16.47,5700.0,16.0131,16.0131,15.9548,16.0131,5700.0
2004-05-26 14:30:00,16.47,16.55,16.46,16.53,7000.0,16.0131,16.0909,16.0034,16.0715,7000.0
2004-05-26 15:00:00,16.53,16.57,16.52,16.53,12300.0,16.0715,16.1103,16.0617,16.0715,12300.0
2004-05-26 15:30:00,16.51,16.6,16.48,16.59,22100.0,16.052,16.1395,16.0228,16.1298,22100.0
2004-05-27 09:30:00,16.58,16.63,16.5,16.54,24900.0,16.1201,16.1687,16.0423,16.0812,24900.0
2004-05-27 10:00:00,16.54,16.85,16.54,16.85,69500.0,16.0812,16.3826,16.0812,16.3826,69500.0
2004-05-27 10:30:00,16.84,17.01,16.84,17.01,67500.0,16.3729,16.5381,16.3729,16.5381,67500.0
2004-05-27 11:00:00,17.01,17.09,16.96,16.98,226600.0,16.5381,16.6159,16.4895,16.509,226600.0
2004-05-27 11:30:00,16.96,17.03,16.88,17.02,36000.0,16.4895,16.5576,16.4117,16.5479,36000.0
2004-05-27 12:00:00,17.02,17.03,16.91,16.92,18200.0,16.5479,16.5576,16.4409,16.4506,18200.0
2004-05-27 12:30:00,16.97,16.97,16.91,16.92,18500.0,16.4993,16.4993,16.4409,16.4506,18500.0
2004-05-27 13:00:00,16.9,16.93,16.85,16.85,13100.0,16.4312,16.4604,16.3826,16.3826,13100.0
2004-05-27 13:30:00,16.85,16.91,16.85,16.9,22100.0,16.3826,16.4409,16.3826,16.4312,22100.0
2004-05-27 14:00:00,16.9,16.98,16.9,16.97,12800.0,16.4312,16.509,16.4312,16.4993,12800.0
2004-05-27 14:30:00,16.96,16.99,16.95,16.96,22600.0,16.4895,16.5187,16.4798,16.4895,22600.0
2004-05-27 15:00:00,16.97,17.0,16.9,16.9,23600.0,16.4993,16.5284,16.4312,16.4312,23600.0
2004-05-27 15:30:00,16.9,17.04,16.89,17.03,62300.0,16.4312,16.5673,16.4215,16.5576,62300.0
2004-05-28 09:30:00,16.91,16.97,16.75,16.76,17000.0,16.4409,16.4993,16.2854,16.2951,17000.0
2004-05-28 10:00:00,16.82,16.9,16.77,16.77,22900.0,16.3534,16.4312,16.3048,16.3048,22900.0
2004-05-28 10:30:00,16.75,16.79,16.75,16.78,17500.0,16.2854,16.3242,16.2854,16.3145,17500.0
2004-05-28 11:00:00,16.79,16.82,16.7,16.8,28800.0,16.3242,16.3534,16.2367,16.334,28800.0
2004-05-28 11:30:00,16.81,16.86,16.79,16.81,9800.0,16.3437,16.3923,16.3242,16.3437,9800.0
2004-05-28 12:00:00,16.81,16.87,16.8,16.85,4700.0,16.3437,16.402,16.334,16.3826,4700.0
2004-05-28 12:30:00,16.86,16.88,16.82,16.86,8700.0,16.3923,16.4117,16.3534,16.3923,8700.0
2004-05-28 13:00:00,16.86,16.94,16.86,16.93,10000.0,16.3923,16.4701,16.3923,16.4604,10000.0
2004-05-28 13:30:00,16.92,16.97,16.9,16.9,21400.0,16.4506,16.4993,16.4312,16.4312,21400.0
2004-05-28 14:00:00,16.91,16.96,16.91,16.93,15400.0,16.4409,16.4895,16.4409,16.4604,15400.0
2004-05-28 14:30:00,16.94,16.96,16.9,16.92,15700.0,16.4701,16.4895,16.4312,16.4506,15700.0
2004-05-28 15:00:00,16.92,17.07,16.92,17.02,57400.0,16.4506,16.5965,16.4506,16.5479,57400.0
2004-05-28 15:30:00,17.02,17.06,17.0,17.06,78500.0,16.5479,16.5868,16.5284,16.5868,78500.0
2004-06-01 09:30:00,16.87,17.04,16.8,17.04,39300.0,16.402,16.5673,16.334,16.5673,39300.0
2004-06-01 10:00:00,17.1,17.19,17.02,17.02,37900.0,16.6256,16.7132,16.5479,16.5479,37900.0
2004-06-01 10:30:00,17.01,17.05,17.0,17.01,32700.0,16.5381,16.577,16.5284,16.5381,32700.0
2004-06-01 11:00:00,17.0,17.04,16.97,17.0,26700.0,16.5284,16.5673,16.4993,16.5284,26700.0
2004-06-01 11:30:00,17.0,17.03,16.94,17.0,22500.0,16.5284,16.5576,16.4701,16.5284,22500.0
2004-06-01 12:00:00,17.01,17.05,16.96,16.99,18700.0,16.5381,16.577,16.4895,16.5187,18700.0
2004-06-01 12:30:00,16.99,17.01,16.97,17.0,20400.0,16.5187,16.5381,16.4993,16.5284,20400.0
2004-06-01 13:00:00,17.01,17.04,16.93,17.03,12500.0,16.5381,16.5673,16.4604,16.5576,12500.0
2004-06-01 13:30:00,17.03,17.08,17.01,17.02,16000.0,16.5576,16.6062,16.5381,16.5479,16000.0
2004-06-01 14:00:00,17.02,17.04,16.9,16.9,27200.0,16.5479,16.5673,16.4312,16.4312,27200.0
2004-06-01 14:30:00,16.9,16.95,16.89,16.92,12300.0,16.4312,16.4798,16.4215,16.4506,12300.0
2004-06-01 15:00:00,16.92,17.12,16.89,17.08,76400.0,16.4506,16.6451,16.4215,16.6062,76400.0
2004-06-01 15:30:00,17.07,17.18,17.02,17.17,67700.0,16.5965,16.7034,16.5479,16.6937,67700.0
2004-06-02 09:30:00,17.4,17.5,17.39,17.39,84500.0,16.9173,17.0146,16.9076,16.9076,84500.0
2004-06-02 10:00:00,17.4,17.4,17.25,17.31,44600.0,16.9173,16.9173,16.7715,16.8298,44600.0
2004-06-02 10:30:00,17.31,17.34,17.21,17.27,35600.0,16.8298,16.859,16.7326,16.7909,35600.0
2004-06-02 11:00:00,17.26,17.26,17.13,17.13,19800.0,16.7812,16.7812,16.6548,16.6548,19800.0
2004-06-02 11:30:00,17.14,17.15,17.07,17.15,17600.0,16.6645,16.6743,16.5965,16.6743,17600.0
2004-06-02 12:00:00,17.14,17.2,17.13,17.18,3900.0,16.6645,16.7229,16.6548,16.7034,3900.0
2004-06-02 12:30:00,17.17,17.18,17.07,17.07,7500.0,16.6937,16.7034,16.5965,16.5965,7500.0
2004-06-02 13:00:00,17.09,17.14,17.07,17.14,9000.0,16.6159,16.6645,16.5965,16.6645,9000.0
2004-06-02 13:30:00,17.15,17.18,17.1,17.18,10900.0,16.6743,16.7034,16.6256,16.7034,10900.0
2004-06-02 14:00:00,17.17,17.18,17.08,17.14,28200.0,16.6937,16.7034,16.6062,16.6645,28200.0
2004-06-02 14:30:00,17.14,17.16,17.05,17.11,16700.0,16.6645,16.684,16.577,16.6354,16700.0
2004-06-02 15:00:00,17.1,17.15,17.07,17.14,64500.0,16.6256,16.6743,16.5965,16.6645,64500.0
2004-06-02 15:30:00,17.12,17.23,17.05,17.07,42700.0,16.6451,16.752,16.577,16.5965,42700.0
2004-06-03 09:30:00,17.08,17.08,16.95,17.01,9500.0,16.6062,16.6062,16.4798,16.5381,9500.0
2004-06-03 10:00:00,16.96,16.96,16.74,16.86,25600.0,16.4895,16.4895,16.2756,16.3923,25600.0
2004-06-03 10:30:00,16.87,16.93,16.85,16.85,34300.0,16.402,16.4604,16.3826,16.3826,34300.0
2004-06-03 11:00:00,16.85,16.9,16.83,16.89,9200.0,16.3826,16.4312,16.3631,16.4215,9200.0
2004-06-03 11:30:00,16.89,16.93,16.87,16.91,12000.0,16.4215,16.4604,16.402,16.4409,12000.0
2004-06-03 12:00:00,16.9,16.91,16.87,16.88,6700.0,16.4312,16.4409,16.402,16.4117,6700.0
2004-06-03 12:30:00,16.88,16.94,16.87,16.89,8200.0,16.4117,16.4701,16.402,16.4215,8200.0
2004-06-03 13:00:00,16.89,16.89,16.88,16.88,8000.0,16.4215,16.4215,16.4117,16.4117,8000.0
2004-06-03 13:30:00,16.89,16.89,16.82,16.83,14900.0,16.4215,16.4215,16.3534,16.3631,14900.0
2004-06-03 14:00:00,16.85,16.86,16.64,16.64,31200.0,16.3826,16.3923,16.1784,16.1784,31200.0
2004-06-03 14:30:00,16.64,16.82,16.62,16.8,21500.0,16.1784,16.3534,16.159,16.334,21500.0
2004-06-03 15:00:00,16.83,16.85,16.78,16.78,24900.0,16.3631,16.3826,16.3145,16.3145,24900.0
2004-06-03 15:30:00,16.77,16.77,16.62,16.63,26400.0,16.3048,16.3048,16.159,16.1687,26400.0
2004-06-04 09:30:00,16.88,16.89,16.77,16.77,23600.0,16.4117,16.4215,16.3048,16.3048,23600.0
2004-06-04 10:00:00,16.77,16.85,16.62,16.82,24200.0,16.3048,16.3826,16.159,16.3534,24200.0
2004-06-04 10:30:00,16.8,17.08,16.8,17.03,51100.0,16.334,16.6062,16.334,16.5576,51100.0
2004-06-04 11:00:00,17.02,17.03,16.97,16.97,6100.0,16.5479,16.5576,16.4993,16.4993,6100.0
2004-06-04 11:30:00,16.97,16.99,16.92,16.94,11900.0,16.4993,16.5187,16.4506,16.4701,11900.0
2004-06-04 12:00:00,16.96,16.96,16.91,16.93,7900.0,16.4895,16.4895,16.4409,16.4604,7900.0
2004-06-04 12:30:00,16.93,17.16,16.93,17.09,18300.0,16.4604,16.684,16.4604,16.6159,18300.0
2004-06-04 13:00:00,17.09,17.09,17.04,17.05,13100.0,16.6159,16.6159,16.5673,16.577,13100.0
2004-06-04 13:30:00,17.05,17.08,17.03,17.06,13900.0,16.577,16.6062,16.5576,16.5868,13900.0
2004-06-04 14:00:00,17.06,17.06,16.97,16.97,6500.0,16.5868,16.5868,16.4993,16.4993,6500.0
2004-06-04 14:30:00,16.97,16.98,16.94,16.94,12900.0,16.4993,16.509,16.4701,16.4701,12900.0
2004-06-04 15:00:00,16.94,16.99,16.9,16.95,33300.0,16.4701,16.5187,16.4312,16.4798,33300.0
2004-06-04 15:30:00,16.95,16.96,16.84,16.88,50300.0,16.4798,16.4895,16.3729,16.4117,50300.0
2004-06-07 09:30:00,17.03,17.03,16.85,16.87,62300.0,16.5576,16.5576,16.3826,16.402,62300.0
2004-06-07 10:00:00,16.85,16.87,16.78,16.85,21700.0,16.3826,16.402,16.3145,16.3826,21700.0
2004-06-07 10:30:00,16.84,16.85,16.78,16.79,32900.0,16.3729,16.3826,16.3145,16.3242,32900.0
2004-06-07 11:00:00,16.8,16.89,16.79,16.84,32500.0,16.334,16.4215,16.3242,16.3729,32500.0
2004-06-07 11:30:00,16.83,16.85,16.8,16.85,13900.0,16.3631,16.3826,16.334,16.3826,13900.0
2004-06-07 12:00:00,16.82,16.88,16.8,16.84,11100.0,16.3534,16.4117,16.334,16.3729,11100.0
2004-06-07 12:30:00,16.83,16.84,16.8,16.82,27400.0,16.3631,16.3729,16.334,16.3534,27400.0
2004-06-07 13:00:00,16.81,16.84,16.77,16.84,15400.0,16.3437,16.3729,16.3048,16.3729,15400.0
2004-06-07 13:30:00,16.82,16.84,16.8,16.82,19300.0,16.3534,16.3729,16.334,16.3534,19300.0
2004-06-07 14:00:00,16.82,16.82,16.79,16.81,18600.0,16.3534,16.3534,16.3242,16.3437,18600.0
2004-06-07 14:30:00,16.82,17.0,16.81,16.96,37400.0,16.3534,16.5284,16.3437,16.4895,37400.0
2004-06-07 15:00:00,16.96,17.0,16.86,16.87,16800.0,16.4895,16.5284,16.3923,16.402,16800.0
2004-06-07 15:30:00,16.89,17.08,16.89,17.07,42900.0,16.4215,16.6062,16.4215,16.5965,42900.0
2004-06-08 09:30:00,17.09,17.1,17.0,17.09,14100.0,16.6159,16.6256,16.5284,16.6159,14100.0
2004-06-08 10:00:00,17.09,17.2,17.09,17.2,18300.0,16.6159,16.7229,16.6159,16.7229,18300.0
2004-06-08 10:30:00,17.2,17.29,17.17,17.25,17600.0,16.7229,16.8104,16.6937,16.7715,17600.0
2004-06-08 11:00:00,17.25,17.25,17.21,17.23,14600.0,16.7715,16.7715,16.7326,16.752,14600.0
2004-06-08 11:30:00,17.23,17.24,17.16,17.23,14300.0,16.752,16.7618,16.684,16.752,14300.0
2004-06-08 12:00:00,17.23,17.24,17.21,17.24,8100.0,16.752,16.7618,16.7326,16.7618,8100.0
2004-06-08 12:30:00,17.24,17.27,17.23,17.26,7700.0,16.7618,16.7909,16.752,16.7812,7700.0
2004-06-08 13:00:00,17.25,17.34,17.25,17.33,18700.0,16.7715,16.859,16.7715,16.8493,18700.0
2004-06-08 13:30:00,17.34,17.37,17.28,17.37,28100.0,16.859,16.8882,16.8007,16.8882,28100.0
2004-06-08 14:00:00,17.37,17.45,17.35,17.45,43300.0,16.8882,16.9659,16.8687,16.9659,43300.0
2004-06-08 14:30:00,17.46,17.55,17.43,17.49,34400.0,16.9757,17.0632,16.9465,17.0048,34400.0
2004-06-08 15:00:00,17.49,17.49,17.33,17.33,28600.0,17.0048,17.0048,16.8493,16.8493,28600.0
2004-06-08 15:30:00,17.3,17.4,17.3,17.38,48400.0,16.8201,16.9173,16.8201,16.8979,48400.0
2004-06-09 09:30:00,17.39,17.39,17.36,17.39,86600.0,16.9076,16.9076,16.8784,16.9076,86600.0
2004-06-09 10:00:00,17.41,17.42,17.36,17.37,5900.0,16.927,16.9368,16.8784,16.8882,5900.0
2004-06-09 10:30:00,17.37,17.37,17.09,17.1,17500.0,16.8882,16.8882,16.6159,16.6256,17500.0
2004-06-09 11:00:00,17.12,17.15,17.1,17.12,10900.0,16.6451,16.6743,16.6256,16.6451,10900.0
2004-06-09 11:30:00,17.13,17.15,17.1,17.15,5100.0,16.6548,16.6743,16.6256,16.6743,5100.0
2004-06-09 12:00:00,17.15,17.16,17.08,17.13,103500.0,16.6743,16.684,16.6062,16.6548,103500.0
2004-06-09 12:30:00,17.09,17.11,17.07,17.08,10400.0,16.6159,16.6354,16.5965,16.6062,10400.0
2004-06-09 13:00:00,17.07,17.1,16.99,16.99,14300.0,16.5965,16.6256,16.5187,16.5187,14300.0
2004-06-09 13:30:00,16.98,16.98,16.75,16.75,21500.0,16.509,16.509,16.2854,16.2854,21500.0
2004-06-09 14:00:00,16.75,16.79,16.59,16.67,77300.0,16.2854,16.3242,16.1298,16.2076,77300.0
2004-06-09 14:30:00,16.69,16.72,16.61,16.63,136200.0,16.227,16.2562,16.1492,16.1687,136200.0
2004-06-09 15:00:00,16.61,16.65,16.55,16.56,48800.0,16.1492,16.1881,16.0909,16.1006,48800.0
2004-06-09 15:30:00,16.52,16.59,16.43,16.49,163300.0,16.0617,16.1298,15.9742,16.0326,163300.0
2004-06-10 09:30:00,16.69,16.77,16.55,16.59,25300.0,16.227,16.3048,16.0909,16.1298,25300.0
2004-06-10 10:00:00,16.6,16.69,16.56,16.69,159200.0,16.1395,16.227,16.1006,16.227,159200.0
2004-06-10 10:30:00,16.7,16.85,16.67,16.85,118000.0,16.2367,16.3826,16.2076,16.3826,118000.0
2004-06-10 11:00:00,16.83,16.83,16.74,16.78,56400.0,16.3631,16.3631,16.2756,16.3145,56400.0
2004-06-10 11:30:00,16.79,16.8,16.77,16.8,11800.0,16.3242,16.334,16.3048,16.334,11800.0
2004-06-10 12:00:00,16.8,16.8,16.77,16.78,18100.0,16.334,16.334,16.3048,16.3145,18100.0
2004-06-10 12:30:00,16.78,16.79,16.75,16.77,10400.0,16.3145,16.3242,16.2854,16.3048,10400.0
2004-06-10 13:00:00,16.78,16.8,16.76,16.79,15900.0,16.3145,16.334,16.2951,16.3242,15900.0
2004-06-10 13:30:00,16.8,16.85,16.78,16.84,70700.0,16.334,16.3826,16.3145,16.3729,70700.0
2004-06-10 14:00:00,16.85,16.98,16.85,16.97,50500.0,16.3826,16.509,16.3826,16.4993,50500.0
2004-06-10 14:30:00,16.98,17.02,16.98,17.0,25900.0,16.509,16.5479,16.509,16.5284,25900.0
2004-06-10 15:00:00,17.01,17.02,16.94,16.95,55600.0,16.5381,16.5479,16.4701,16.4798,55600.0
2004-06-10 15:30:00,16.95,17.0,16.93,17.0,54300.0,16.4798,16.5284,16.4604,16.5284,54300.0
2004-06-14 09:30:00,16.89,16.91,16.79,16.86,76000.0,16.4215,16.4409,16.3242,16.3923,76000.0
2004-06-14 10:00:00,16.9,16.94,16.82,16.83,36000.0,16.4312,16.4701,16.3534,16.3631,36000.0
2004-06-14 10:30:00,16.83,16.83,16.7,16.7,48400.0,16.3631,16.3631,16.2367,16.2367,48400.0
2004-06-14 11:00:00,16.7,16.74,16.68,16.74,39900.0,16.2367,16.2756,16.2173,16.2756,39900.0
2004-06-14 11:30:00,16.73,16.76,16.71,16.73,38700.0,16.2659,16.2951,16.2465,16.2659,38700.0
2004-06-14 12:00:00,16.73,16.78,16.72,16.78,34300.0,16.2659,16.3145,16.2562,16.3145,34300.0
2004-06-14 12:30:00,16.78,16.82,16.75,16.8,24700.0,16.3145,16.3534,16.2854,16.334,24700.0
2004-06-14 13:00:00,16.8,16.85,16.78,16.84,31900.0,16.334,16.3826,16.3145,16.3729,31900.0
2004-06-14 13:30:00,16.85,16.9,16.84,16.85,13900.0,16.3826,16.4312,16.3729,16.3826,13900.0
2004-06-14 14:00:00,16.84,16.84,16.8,16.8,18600.0,16.3729,16.3729,16.334,16.334,18600.0
2004-06-14 14:30:00,16.81,16.81,16.8,16.81,33900.0,16.3437,16.3437,16.334,16.3437,33900.0
2004-06-14 15:00:00,16.8,16.81,16.74,16.8,47900.0,16.334,16.3437,16.2756,16.334,47900.0
2004-06-14 15:30:00,16.8,16.86,16.78,16.79,75700.0,16.334,16.3923,16.3145,16.3242,75700.0
2004-06-15 09:30:00,16.89,17.1,16.86,16.9,21100.0,16.4215,16.6256,16.3923,16.4312,21100.0
2004-06-15 10:00:00,16.86,17.07,16.86,16.97,26000.0,16.3923,16.5965,16.3923,16.4993,26000.0
2004-06-15 10:30:00,16.98,17.05,16.87,16.92,32100.0,16.509,16.577,16.402,16.4506,32100.0
2004-06-15 11:00:00,16.9,16.93,16.89,16.9,6200.0,16.4312,16.4604,16.4215,16.4312,6200.0
2004-06-15 11:30:00,16.9,16.91,16.84,16.89,16700.0,16.4312,16.4409,16.3729,16.4215,16700.0
2004-06-15 12:00:00,16.88,16.98,16.88,16.95,11900.0,16.4117,16.509,16.4117,16.4798,11900.0
2004-06-15 12:30:00,16.95,17.08,16.95,17.01,17700.0,16.4798,16.6062,16.4798,16.5381,17700.0
2004-06-15 13:00:00,17.0,17.01,16.92,16.92,26300.0,16.5284,16.5381,16.4506,16.4506,26300.0
2004-06-15 13:30:00,16.92,17.02,16.92,17.02,17000.0,16.4506,16.5479,16.4506,16.5479,17000.0
2004-06-15 14:00:00,17.01,17.01,16.92,16.92,185100.0,16.5381,16.5381,16.4506,16.4506,185100.0
2004-06-15 14:30:00,16.9,16.9,16.83,16.86,24800.0,16.4312,16.4312,16.3631,16.3923,24800.0
2004-06-15 15:00:00,16.86,16.91,16.73,16.76,59800.0,16.3923,16.4409,16.2659,16.2951,59800.0
2004-06-15 15:30:00,16.77,16.86,16.67,16.85,56800.0,16.3048,16.3923,16.2076,16.3826,56800.0
2004-06-16 09:30:00,17.08,17.15,16.94,16.96,54000.0,16.6062,16.6743,16.4701,16.4895,54000.0
2004-06-16 10:00:00,16.95,17.12,16.95,17.02,27800.0,16.4798,16.6451,16.4798,16.5479,27800.0
2004-06-16 10:30:00,17.01,17.1,17.01,17.08,47500.0,16.5381,16.6256,16.5381,16.6062,47500.0
2004-06-16 11:00:00,17.08,17.08,16.9,16.91,33600.0,16.6062,16.6062,16.4312,16.4409,33600.0
2004-06-16 11:30:00,16.91,16.91,16.75,16.81,68300.0,16.4409,16.4409,16.2854,16.3437,68300.0
2004-06-16 12:00:00,16.8,16.89,16.79,16.89,18300.0,16.334,16.4215,16.3242,16.4215,18300.0
2004-06-16 12:30:00,16.89,16.92,16.78,16.8,25500.0,16.4215,16.4506,16.3145,16.334,25500.0
2004-06-16 13:00:00,16.8,16.82,16.77,16.79,28100.0,16.334,16.3534,16.3048,16.3242,28100.0
2004-06-16 13:30:00,16.8,16.91,16.77,16.79,27900.0,16.334,16.4409,16.3048,16.3242,27900.0
2004-06-16 14:00:00,16.79,16.85,16.79,16.79,27700.0,16.3242,16.3826,16.3242,16.3242,27700.0
2004-06-16 14:30:00,16.8,16.81,16.78,16.81,25400.0,16.334,16.3437,16.3145,16.3437,25400.0
2004-06-16 15:00:00,16.81,16.82,16.79,16.82,30700.0,16.3437,16.3534,16.3242,16.3534,30700.0
2004-06-16 15:30:00,16.83,16.87,16.7,16.75,62600.0,16.3631,16.402,16.2367,16.2854,62600.0
2004-06-17 09:30:00,16.92,16.92,16.6,16.73,20600.0,16.4506,16.4506,16.1395,16.2659,20600.0
2004-06-17 10:00:00,16.74,16.82,16.68,16.81,18200.0,16.2756,16.3534,16.2173,16.3437,18200.0
2004-06-17 10:30:00,16.82,16.86,16.77,16.83,22100.0,16.3534,16.3923,16.3048,16.3631,22100.0
2004-06-17 11:00:00,16.81,16.9,16.79,16.85,31300.0,16.3437,16.4312,16.3242,16.3826,31300.0
2004-06-17 11:30:00,16.86,16.91,16.81,16.9,16500.0,16.3923,16.4409,16.3437,16.4312,16500.0
2004-06-17 12:00:00,16.9,16.95,16.9,16.92,21100.0,16.4312,16.4798,16.4312,16.4506,21100.0
2004-06-17 12:30:00,16.93,16.97,16.85,16.91,26400.0,16.4604,16.4993,16.3826,16.4409,26400.0
2004-06-17 13:00:00,16.92,17.02,16.91,17.02,9800.0,16.4506,16.5479,16.4409,16.5479,9800.0
2004-06-17 13:30:00,17.03,17.06,16.98,17.01,13700.0,16.5576,16.5868,16.509,16.5381,13700.0
2004-06-17 14:00:00,17.01,17.09,16.99,17.01,20900.0,16.5381,16.6159,16.5187,16.5381,20900.0
2004-06-17 14:30:00,17.01,17.01,16.9,16.94,21900.0,16.5381,16.5381,16.4312,16.4701,21900.0
2004-06-17 15:00:00,16.94,17.05,16.92,17.03,41300.0,16.4701,16.577,16.4506,16.5576,41300.0
2004-06-17 15:30:00,17.03,17.05,16.94,16.98,35000.0,16.5576,16.577,16.4701,16.509,35000.0
2004-06-18 09:30:00,16.98,16.98,16.77,16.86,106100.0,16.509,16.509,16.3048,16.3923,106100.0
2004-06-18 10:00:00,16.86,17.09,16.79,17.01,44300.0,16.3923,16.6159,16.3242,16.5381,44300.0
2004-06-18 10:30:00,17.01,17.02,16.96,16.96,12200.0,16.5381,16.5479,16.4895,16.4895,12200.0
2004-06-18 11:00:00,16.97,16.98,16.93,16.94,9600.0,16.4993,16.509,16.4604,16.4701,9600.0
2004-06-18 11:30:00,16.94,17.01,16.94,17.0,12000.0,16.4701,16.5381,16.4701,16.5284,12000.0
2004-06-18 12:00:00,17.0,17.03,16.98,17.0,13400.0,16.5284,16.5576,16.509,16.5284,13400.0
2004-06-18 12:30:00,17.01,17.05,17.01,17.03,13600.0,16.5381,16.577,16.5381,16.5576,13600.0
2004-06-18 13:00:00,17.03,17.04,17.02,17.03,10700.0,16.5576,16.5673,16.5479,16.5576,10700.0
2004-06-18 13:30:00,17.02,17.02,16.97,16.97,18800.0,16.5479,16.5479,16.4993,16.4993,18800.0
2004-06-18 14:00:00,16.99,17.03,16.98,17.02,9300.0,16.5187,16.5576,16.509,16.5479,9300.0
2004-06-18 14:30:00,17.03,17.03,16.98,16.98,15600.0,16.5576,16.5576,16.509,16.509,15600.0
2004-06-18 15:00:00,16.97,16.97,16.85,16.93,33100.0,16.4993,16.4993,16.3826,16.4604,33100.0
2004-06-18 15:30:00,16.93,17.0,16.93,16.94,50300.0,16.4604,16.5284,16.4604,16.4701,50300.0
2004-06-21 09:30:00,16.92,16.92,16.76,16.8,22600.0,16.4506,16.4506,16.2951,16.334,22600.0
2004-06-21 10:00:00,16.81,16.99,16.81,16.95,28700.0,16.3437,16.5187,16.3437,16.4798,28700.0
2004-06-21 10:30:00,16.95,16.95,16.84,16.86,23900.0,16.4798,16.4798,16.3729,16.3923,23900.0
2004-06-21 11:00:00,16.86,17.07,16.86,17.07,37900.0,16.3923,16.5965,16.3923,16.5965,37900.0
2004-06-21 11:30:00,17.07,17.12,17.05,17.11,18700.0,16.5965,16.6451,16.577,16.6354,18700.0
2004-06-21 12:00:00,17.11,17.16,17.07,17.14,31500.0,16.6354,16.684,16.5965,16.6645,31500.0
2004-06-21 12:30:00,17.14,17.16,17.12,17.15,68400.0,16.6645,16.684,16.6451,16.6743,68400.0
2004-06-21 13:00:00,17.14,17.16,17.1,17.1,17400.0,16.6645,16.684,16.6256,16.6256,17400.0
2004-06-21 13:30:00,17.09,17.16,17.09,17.15,24400.0,16.6159,16.684,16.6159,16.6743,24400.0
2004-06-21 14:00:00,17.14,17.16,17.08,17.12,23500.0,16.6645,16.684,16.6062,16.6451,23500.0
2004-06-21 14:30:00,17.12,17.19,17.12,17.17,24700.0,16.6451,16.7132,16.6451,16.6937,24700.0
2004-06-21 15:00:00,17.16,17.2,17.12,17.12,46400.0,16.684,16.7229,16.6451,16.6451,46400.0
2004-06-21 15:30:00,17.13,17.15,17.05,17.08,66500.0,16.6548,16.6743,16.577,16.6062,66500.0
2004-06-22 09:30:00,17.22,17.22,16.99,17.05,15600.0,16.7423,16.7423,16.5187,16.577,15600.0
2004-06-22 10:00:00,17.05,17.1,17.0,17.1,16100.0,16.577,16.6256,16.5284,16.6256,16100.0
2004-06-22 10:30:00,17.07,17.1,17.04,17.05,19000.0,16.5965,16.6256,16.5673,16.577,19000.0
2004-06-22 11:00:00,17.06,17.07,16.99,17.04,40100.0,16.5868,16.5965,16.5187,16.5673,40100.0
2004-06-22 11:30:00,17.05,17.07,17.05,17.06,9200.0,16.577,16.5965,16.577,16.5868,9200.0
2004-06-22 12:00:00,17.06,17.13,17.06,17.1,25300.0,16.5868,16.6548,16.5868,16.6256,25300.0
2004-06-22 12:30:00,17.11,17.2,17.11,17.2,64600.0,16.6354,16.7229,16.6354,16.7229,64600.0
2004-06-22 13:00:00,17.2,17.22,17.2,17.21,24100.0,16.7229,16.7423,16.7229,16.7326,24100.0
2004-06-22 13:30:00,17.21,17.3,17.2,17.29,45700.0,16.7326,16.8201,16.7229,16.8104,45700.0
2004-06-22 14:00:00,17.29,17.32,17.26,17.32,33700.0,16.8104,16.8395,16.7812,16.8395,33700.0
2004-06-22 14:30:00,17.31,17.32,17.23,17.23,18200.0,16.8298,16.8395,16.752,16.752,18200.0
2004-06-22 15:00:00,17.24,17.27,17.13,17.14,42000.0,16.7618,16.7909,16.6548,16.6645,42000.0
2004-06-22 15:30:00,17.15,17.21,17.11,17.17,49400.0,16.6743,16.7326,16.6354,16.6937,49400.0
2004-06-23 09:30:00,17.2,17.35,16.92,16.95,17000.0,16.7229,16.8687,16.4506,16.4798,17000.0
2004-06-23 10:00:00,16.95,17.04,16.93,17.0,13200.0,16.4798,16.5673,16.4604,16.5284,13200.0
2004-06-23 10:30:00,16.99,17.01,16.97,16.98,14100.0,16.5187,16.5381,16.4993,16.509,14100.0
2004-06-23 11:00:00,16.99,17.04,16.99,17.02,9300.0,16.5187,16.5673,16.5187,16.5479,9300.0
2004-06-23 11:30:00,17.01,17.09,16.99,17.08,10600.0,16.5381,16.6159,16.5187,16.6062,10600.0
2004-06-23 12:00:00,17.06,17.15,17.04,17.15,26500.0,16.5868,16.6743,16.5673,16.6743,26500.0
2004-06-23 12:30:00,17.15,17.16,17.11,17.15,20600.0,16.6743,16.684,16.6354,16.6743,20600.0
2004-06-23 13:00:00,17.15,17.19,17.13,17.19,16100.0,16.6743,16.7132,16.6548,16.7132,16100.0
2004-06-23 13:30:00,17.2,17.2,17.15,17.17,12300.0,16.7229,16.7229,16.6743,16.6937,12300.0
2004-06-23 14:00:00,17.16,17.23,17.11,17.19,9100.0,16.684,16.752,16.6354,16.7132,9100.0
2004-06-23 14:30:00,17.18,17.21,17.16,17.21,12600.0,16.7034,16.7326,16.684,16.7326,12600.0
2004-06-23 15:00:00,17.21,17.37,17.21,17.32,39000.0,16.7326,16.8882,16.7326,16.8395,39000.0
2004-06-23 15:30:00,17.33,17.33,17.28,17.29,29600.0,16.8493,16.8493,16.8007,16.8104,29600.0
2004-06-24 09:30:00,17.5,17.5,17.32,17.32,33000.0,17.0146,17.0146,16.8395,16.8395,33000.0
2004-06-24 10:00:00,17.32,17.32,17.23,17.31,26800.0,16.8395,16.8395,16.752,16.8298,26800.0
2004-06-24 10:30:00,17.31,17.31,17.22,17.23,21900.0,16.8298,16.8298,16.7423,16.752,21900.0
2004-06-24 11:00:00,17.24,17.25,17.2,17.22,16100.0,16.7618,16.7715,16.7229,16.7423,16100.0
2004-06-24 11:30:00,17.21,17.21,17.09,17.14,20400.0,16.7326,16.7326,16.6159,16.6645,20400.0
2004-06-24 12:00:00,17.13,17.14,17.1,17.1,10000.0,16.6548,16.6645,16.6256,16.6256,10000.0
2004-06-24 12:30:00,17.08,17.14,17.08,17.12,11000.0,16.6062,16.6645,16.6062,16.6451,11000.0
2004-06-24 13:00:00,17.12,17.2,17.1,17.18,18400.0,16.6451,16.7229,16.6256,16.7034,18400.0
2004-06-24 13:30:00,17.17,17.21,17.13,17.16,159700.0,16.6937,16.7326,16.6548,16.684,159700.0
2004-06-24 14:00:00,17.18,17.18,17.05,17.14,223200.0,16.7034,16.7034,16.577,16.6645,223200.0
2004-06-24 14:30:00,17.13,17.25,17.09,17.09,10500.0,16.6548,16.7715,16.6159,16.6159,10500.0
2004-06-24 15:00:00,17.07,17.18,17.05,17.17,31800.0,16.5965,16.7034,16.577,16.6937,31800.0
2004-06-24 15:30:00,17.11,17.22,17.05,17.17,34100.0,16.6354,16.7423,16.577,16.6937,34100.0
2004-06-25 09:30:00,17.25,17.46,17.17,17.39,49400.0,16.7715,16.9757,16.6937,16.9076,49400.0
2004-06-25 10:00:00,17.4,17.49,17.4,17.49,39800.0,16.9173,17.0048,16.9173,17.0048,39800.0
2004-06-25 10:30:00,17.49,17.6,17.49,17.59,53700.0,17.0048,17.1118,17.0048,17.1021,53700.0
2004-06-25 11:00:00,17.6,17.61,17.54,17.57,28000.0,17.1118,17.1215,17.0534,17.0826,28000.0
2004-06-25 11:30:00,17.57,17.58,17.47,17.49,12600.0,17.0826,17.0923,16.9854,17.0048,12600.0
2004-06-25 12:00:00,17.49,17.66,17.47,17.55,40800.0,17.0048,17.1701,16.9854,17.0632,40800.0
2004-06-25 12:30:00,17.58,17.58,17.53,17.53,13700.0,17.0923,17.0923,17.0437,17.0437,13700.0
2004-06-25 13:00:00,17.53,17.57,17.51,17.56,24400.0,17.0437,17.0826,17.0243,17.0729,24400.0
2004-06-25 13:30:00,17.55,17.57,17.48,17.54,37100.0,17.0632,17.0826,16.9951,17.0534,37100.0
2004-06-25 14:00:00,17.51,17.52,17.4,17.4,35600.0,17.0243,17.034,16.9173,16.9173,35600.0
2004-06-25 14:30:00,17.4,17.53,17.4,17.52,36100.0,16.9173,17.0437,16.9173,17.034,36100.0
2004-06-25 15:00:00,17.51,17.55,17.42,17.51,95800.0,17.0243,17.0632,16.9368,17.0243,95800.0
2004-06-25 15:30:00,17.52,17.7,17.5,17.7,105800.0,17.034,17.209,17.0146,17.209,105800.0
2004-06-28 09:30:00,17.68,17.79,17.5,17.78,41600.0,17.1896,17.2965,17.0146,17.2868,41600.0
2004-06-28 10:00:00,17.78,17.9,17.77,17.87,50900.0,17.2868,17.4035,17.2771,17.3743,50900.0
2004-06-28 10:30:00,17.87,17.9,17.8,17.8,49300.0,17.3743,17.4035,17.3062,17.3062,49300.0
2004-06-28 11:00:00,17.81,17.81,17.75,17.75,41500.0,17.316,17.316,17.2576,17.2576,41500.0
2004-06-28 11:30:00,17.75,17.92,17.75,17.82,44100.0,17.2576,17.4229,17.2576,17.3257,44100.0
2004-06-28 12:00:00,17.82,17.85,17.75,17.79,40700.0,17.3257,17.3548,17.2576,17.2965,40700.0
2004-06-28 12:30:00,17.8,17.81,17.77,17.81,39700.0,17.3062,17.316,17.2771,17.316,39700.0
2004-06-28 13:00:00,17.8,17.93,17.8,17.91,32600.0,17.3062,17.4326,17.3062,17.4132,32600.0
2004-06-28 13:30:00,17.9,17.94,17.86,17.87,34500.0,17.4035,17.4423,17.3646,17.3743,34500.0
2004-06-28 14:00:00,17.87,17.98,17.76,17.76,35000.0,17.3743,17.4812,17.2673,17.2673,35000.0
2004-06-28 14:30:00,17.77,17.84,17.75,17.77,47800.0,17.2771,17.3451,17.2576,17.2771,47800.0
2004-06-28 15:00:00,17.76,17.76,17.64,17.73,59000.0,17.2673,17.2673,17.1507,17.2382,59000.0
2004-06-28 15:30:00,17.74,17.81,17.72,17.81,64200.0,17.2479,17.316,17.2284,17.316,64200.0
2004-06-29 09:30:00,17.88,18.04,17.79,18.04,39500.0,17.384,17.5396,17.2965,17.5396,39500.0
2004-06-29 10:00:00,18.04,18.15,18.0,18.0,19000.0,17.5396,17.6465,17.5007,17.5007,19000.0
2004-06-29 10:30:00,18.0,18.04,18.0,18.02,35500.0,17.5007,17.5396,17.5007,17.5201,35500.0
2004-06-29 11:00:00,18.01,18.05,17.95,18.02,29100.0,17.5104,17.5493,17.4521,17.5201,29100.0
2004-06-29 11:30:00,18.03,18.04,17.97,18.02,22900.0,17.5298,17.5396,17.4715,17.5201,22900.0
2004-06-29 12:00:00,18.02,18.02,17.92,17.92,10600.0,17.5201,17.5201,17.4229,17.4229,10600.0
2004-06-29 12:30:00,17.93,17.98,17.92,17.94,12700.0,17.4326,17.4812,17.4229,17.4423,12700.0
2004-06-29 13:00:00,17.94,17.95,17.93,17.94,6000.0,17.4423,17.4521,17.4326,17.4423,6000.0
2004-06-29 13:30:00,17.92,17.93,17.92,17.93,14300.0,17.4229,17.4326,17.4229,17.4326,14300.0
2004-06-29 14:00:00,17.93,17.95,17.91,17.94,24000.0,17.4326,17.4521,17.4132,17.4423,24000.0
2004-06-29 14:30:00,17.91,17.96,17.9,17.92,17700.0,17.4132,17.4618,17.4035,17.4229,17700.0
2004-06-29 15:00:00,17.9,17.98,17.85,17.98,32800.0,17.4035,17.4812,17.3548,17.4812,32800.0
2004-06-29 15:30:00,17.98,18.05,17.87,18.0,97400.0,17.4812,17.5493,17.3743,17.5007,97400.0
2004-06-30 09:30:00,17.98,18.03,17.92,17.94,16300.0,17.4812,17.5298,17.4229,17.4423,16300.0
2004-06-30 10:00:00,17.95,17.95,17.9,17.92,20100.0,17.4521,17.4521,17.4035,17.4229,20100.0
2004-06-30 10:30:00,17.92,18.01,17.92,17.97,21300.0,17.4229,17.5104,17.4229,17.4715,21300.0
2004-06-30 11:00:00,17.97,18.02,17.96,17.96,11500.0,17.4715,17.5201,17.4618,17.4618,11500.0
2004-06-30 11:30:00,17.98,17.98,17.9,17.91,23400.0,17.4812,17.4812,17.4035,17.4132,23400.0
2004-06-30 12:00:00,17.91,17.92,17.84,17.84,33500.0,17.4132,17.4229,17.3451,17.3451,33500.0
2004-06-30 12:30:00,17.84,17.86,17.79,17.81,68000.0,17.3451,17.3646,17.2965,17.316,68000.0
2004-06-30 13:00:00,17.81,17.83,17.76,17.82,9100.0,17.316,17.3354,17.2673,17.3257,9100.0
2004-06-30 13:30:00,17.82,17.85,17.81,17.84,20200.0,17.3257,17.3548,17.316,17.3451,20200.0
2004-06-30 14:00:00,17.85,17.9,17.8,17.89,20200.0,17.3548,17.4035,17.3062,17.3937,20200.0
2004-06-30 14:30:00,17.89,17.9,17.78,17.8,16300.0,17.3937,17.4035,17.2868,17.3062,16300.0
2004-06-30 15:00:00,17.8,17.81,17.74,17.79,74000.0,17.3062,17.316,17.2479,17.2965,74000.0
2004-06-30 15:30:00,17.81,17.96,17.81,17.88,69100.0,17.316,17.4618,17.316,17.384,69100.0
2004-07-01 09:30:00,17.99,18.05,17.78,17.82,15300.0,17.491,17.5493,17.2868,17.3257,15300.0
2004-07-01 10:00:00,17.8,17.9,17.7,17.74,18600.0,17.3062,17.4035,17.209,17.2479,18600.0
2004-07-01 10:30:00,17.73,17.74,17.67,17.67,27500.0,17.2382,17.2479,17.1798,17.1798,27500.0
2004-07-01 11:00:00,17.67,17.73,17.6,17.72,17900.0,17.1798,17.2382,17.1118,17.2284,17900.0
2004-07-01 11:30:00,17.7,17.73,17.65,17.66,11000.0,17.209,17.2382,17.1604,17.1701,11000.0
2004-07-01 12:00:00,17.66,17.74,17.66,17.73,12200.0,17.1701,17.2479,17.1701,17.2382,12200.0
2004-07-01 12:30:00,17.71,17.74,17.7,17.73,6300.0,17.2187,17.2479,17.209,17.2382,6300.0
2004-07-01 13:00:00,17.72,17.73,17.6,17.61,19700.0,17.2284,17.2382,17.1118,17.1215,19700.0
2004-07-01 13:30:00,17.61,17.69,17.6,17.63,23100.0,17.1215,17.1993,17.1118,17.1409,23100.0
2004-07-01 14:00:00,17.62,17.66,17.61,17.65,99000.0,17.1312,17.1701,17.1215,17.1604,99000.0
2004-07-01 14:30:00,17.64,17.66,17.61,17.66,19600.0,17.1507,17.1701,17.1215,17.1701,19600.0
2004-07-01 15:00:00,17.67,17.76,17.61,17.67,23100.0,17.1798,17.2673,17.1215,17.1798,23100.0
2004-07-01 15:30:00,17.67,17.7,17.56,17.62,37000.0,17.1798,17.209,17.0729,17.1312,37000.0
2004-07-02 09:30:00,17.63,17.63,17.47,17.47,76600.0,17.1409,17.1409,16.9854,16.9854,76600.0
2004-07-02 10:00:00,17.48,17.53,17.45,17.46,26800.0,16.9951,17.0437,16.9659,16.9757,26800.0
2004-07-02 10:30:00,17.46,17.46,17.21,17.28,85300.0,16.9757,16.9757,16.7326,16.8007,85300.0
2004-07-02 11:00:00,17.31,17.39,17.28,17.38,12600.0,16.8298,16.9076,16.8007,16.8979,12600.0
2004-07-02 11:30:00,17.39,17.4,17.35,17.38,6600.0,16.9076,16.9173,16.8687,16.8979,6600.0
2004-07-02 12:00:00,17.38,17.45,17.37,17.4,8200.0,16.8979,16.9659,16.8882,16.9173,8200.0
2004-07-02 12:30:00,17.4,17.47,17.39,17.47,12500.0,16.9173,16.9854,16.9076,16.9854,12500.0
2004-07-02 13:00:00,17.47,17.53,17.47,17.53,10700.0,16.9854,17.0437,16.9854,17.0437,10700.0
2004-07-02 13:30:00,17.52,17.57,17.51,17.55,8500.0,17.034,17.0826,17.0243,17.0632,8500.0
2004-07-02 14:00:00,17.55,17.62,17.55,17.61,16100.0,17.0632,17.1312,17.0632,17.1215,16100.0
2004-07-02 14:30:00,17.61,17.62,17.55,17.55,11800.0,17.1215,17.1312,17.0632,17.0632,11800.0
2004-07-02 15:00:00,17.56,17.63,17.56,17.58,16700.0,17.0729,17.1409,17.0729,17.0923,16700.0
2004-07-02 15:30:00,17.59,17.63,17.49,17.51,24300.0,17.1021,17.1409,17.0048,17.0243,24300.0
2004-07-06 09:30:00,17.5,17.5,17.25,17.33,13500.0,17.0146,17.0146,16.7715,16.8493,13500.0
2004-07-06 10:00:00,17.33,17.33,17.15,17.21,19000.0,16.8493,16.8493,16.6743,16.7326,19000.0
2004-07-06 10:30:00,17.22,17.31,17.19,17.29,9500.0,16.7423,16.8298,16.7132,16.8104,9500.0
2004-07-06 11:00:00,17.29,17.29,17.15,17.19,17600.0,16.8104,16.8104,16.6743,16.7132,17600.0
2004-07-06 11:30:00,17.18,17.19,17.13,17.18,19000.0,16.7034,16.7132,16.6548,16.7034,19000.0
2004-07-06 12:00:00,17.19,17.24,17.15,17.23,15000.0,16.7132,16.7618,16.6743,16.752,15000.0
2004-07-06 12:30:00,17.23,17.24,17.21,17.23,7100.0,16.752,16.7618,16.7326,16.752,7100.0
2004-07-06 13:00:00,17.24,17.32,17.24,17.26,9300.0,16.7618,16.8395,16.7618,16.7812,9300.0
2004-07-06 13:30:00,17.27,17.28,17.23,17.26,6300.0,16.7909,16.8007,16.752,16.7812,6300.0
2004-07-06 14:00:00,17.25,17.25,17.16,17.16,11300.0,16.7715,16.7715,16.684,16.684,11300.0
2004-07-06 14:30:00,17.16,17.21,17.15,17.19,7600.0,16.684,16.7326,16.6743,16.7132,7600.0
2004-07-06 15:00:00,17.19,17.3,17.19,17.27,10500.0,16.7132,16.8201,16.7132,16.7909,10500.0
2004-07-06 15:30:00,17.25,17.33,17.22,17.23,44400.0,16.7715,16.8493,16.7423,16.752,44400.0
2004-07-07 09:30:00,17.12,17.46,17.12,17.31,17300.0,16.6451,16.9757,16.6451,16.8298,17300.0
2004-07-07 10:00:00,17.31,17.34,17.25,17.26,32200.0,16.8298,16.859,16.7715,16.7812,32200.0
2004-07-07 10:30:00,17.27,17.31,17.26,17.3,29300.0,16.7909,16.8298,16.7812,16.8201,29300.0
2004-07-07 11:00:00,17.3,17.48,17.3,17.47,67700.0,16.8201,16.9951,16.8201,16.9854,67700.0
2004-07-07 11:30:00,17.44,17.55,17.43,17.52,22200.0,16.9562,17.0632,16.9465,17.034,22200.0
2004-07-07 12:00:00,17.4,17.55,17.4,17.51,31600.0,16.9173,17.0632,16.9173,17.0243,31600.0
2004-07-07 12:30:00,17.51,17.52,17.48,17.52,23600.0,17.0243,17.034,16.9951,17.034,23600.0
2004-07-07 13:00:00,17.52,17.54,17.51,17.53,10700.0,17.034,17.0534,17.0243,17.0437,10700.0
2004-07-07 13:30:00,17.53,17.53,17.49,17.51,18900.0,17.0437,17.0437,17.0048,17.0243,18900.0
2004-07-07 14:00:00,17.51,17.54,17.49,17.54,15100.0,17.0243,17.0534,17.0048,17.0534,15100.0
2004-07-07 14:30:00,17.54,17.59,17.51,17.57,19400.0,17.0534,17.1021,17.0243,17.0826,19400.0
2004-07-07 15:00:00,17.56,17.58,17.5,17.5,27200.0,17.0729,17.0923,17.0146,17.0146,27200.0
2004-07-07 15:30:00,17.5,17.55,17.5,17.51,71900.0,17.0146,17.0632,17.0146,17.0243,71900.0
2004-07-08 09:30:00,17.35,17.55,17.35,17.54,56100.0,16.8687,17.0632,16.8687,17.0534,56100.0
2004-07-08 10:00:00,17.54,17.59,17.5,17.51,27900.0,17.0534,17.1021,17.0146,17.0243,27900.0
2004-07-08 10:30:00,17.51,17.57,17.5,17.57,21700.0,17.0243,17.0826,17.0146,17.0826,21700.0
2004-07-08 11:00:00,17.56,17.7,17.56,17.7,42000.0,17.0729,17.209,17.0729,17.209,42000.0
2004-07-08 11:30:00,17.69,17.8,17.69,17.79,57500.0,17.1993,17.3062,17.1993,17.2965,57500.0
2004-07-08 12:00:00,17.79,17.84,17.77,17.78,42300.0,17.2965,17.3451,17.2771,17.2868,42300.0
2004-07-08 12:30:00,17.78,17.83,17.74,17.75,39700.0,17.2868,17.3354,17.2479,17.2576,39700.0
2004-07-08 13:00:00,17.74,17.75,17.7,17.7,36400.0,17.2479,17.2576,17.209,17.209,36400.0
2004-07-08 13:30:00,17.7,17.73,17.68,17.68,50200.0,17.209,17.2382,17.1896,17.1896,50200.0
2004-07-08 14:00:00,17.69,17.71,17.65,17.67,67400.0,17.1993,17.2187,17.1604,17.1798,67400.0
2004-07-08 14:30:00,17.66,17.7,17.65,17.7,34100.0,17.1701,17.209,17.1604,17.209,34100.0
2004-07-08 15:00:00,17.71,17.71,17.66,17.67,47300.0,17.2187,17.2187,17.1701,17.1798,47300.0
2004-07-08 15:30:00,17.67,17.72,17.59,17.6,336100.0,17.1798,17.2284,17.1021,17.1118,336100.0
2004-07-09 09:30:00,17.8,17.85,17.8,17.85,51100.0,17.3062,17.3548,17.3062,17.3548,51100.0
2004-07-09 10:00:00,17.85,17.88,17.8,17.83,34700.0,17.3548,17.384,17.3062,17.3354,34700.0
2004-07-09 10:30:00,17.83,17.83,17.77,17.77,35500.0,17.3354,17.3354,17.2771,17.2771,35500.0
2004-07-09 11:00:00,17.77,17.82,17.68,17.69,42600.0,17.2771,17.3257,17.1896,17.1993,42600.0
2004-07-09 11:30:00,17.69,17.7,17.61,17.66,28100.0,17.1993,17.209,17.1215,17.1701,28100.0
2004-07-09 12:00:00,17.65,17.69,17.63,17.69,25100.0,17.1604,17.1993,17.1409,17.1993,25100.0
2004-07-09 12:30:00,17.69,17.73,17.65,17.71,18500.0,17.1993,17.2382,17.1604,17.2187,18500.0
2004-07-09 13:00:00,17.72,17.85,17.71,17.8,30300.0,17.2284,17.3548,17.2187,17.3062,30300.0
2004-07-09 13:30:00,17.8,17.8,17.72,17.75,29400.0,17.3062,17.3062,17.2284,17.2576,29400.0
2004-07-09 14:00:00,17.75,17.78,17.72,17.73,54800.0,17.2576,17.2868,17.2284,17.2382,54800.0
2004-07-09 14:30:00,17.73,17.74,17.68,17.7,15000.0,17.2382,17.2479,17.1896,17.209,15000.0
2004-07-09 15:00:00,17.7,17.71,17.63,17.66,31100.0,17.209,17.2187,17.1409,17.1701,31100.0
2004-07-09 15:30:00,17.67,17.7,17.61,17.67,48000.0,17.1798,17.209,17.1215,17.1798,48000.0
2004-07-13 09:30:00,18.05,18.15,17.96,18.15,81600.0,17.5493,17.6465,17.4618,17.6465,81600.0
2004-07-13 10:00:00,18.12,18.22,18.12,18.21,64700.0,17.6174,17.7146,17.6174,17.7049,64700.0
2004-07-13 10:30:00,18.21,18.38,18.21,18.37,79500.0,17.7049,17.8701,17.7049,17.8604,79500.0
2004-07-13 11:00:00,18.37,18.39,18.35,18.39,40700.0,17.8604,17.8799,17.841,17.8799,40700.0
2004-07-13 11:30:00,18.38,18.39,18.22,18.23,35800.0,17.8701,17.8799,17.7146,17.7243,35800.0
2004-07-13 12:00:00,18.24,18.29,18.22,18.28,113300.0,17.734,17.7826,17.7146,17.7729,113300.0
2004-07-13 12:30:00,18.28,18.29,18.26,18.26,26700.0,17.7729,17.7826,17.7535,17.7535,26700.0
2004-07-13 13:00:00,18.26,18.26,18.22,18.25,59100.0,17.7535,17.7535,17.7146,17.7437,59100.0
2004-07-13 13:30:00,18.24,18.26,18.22,18.25,28000.0,17.734,17.7535,17.7146,17.7437,28000.0
2004-07-13 14:00:00,18.24,18.26,18.22,18.23,29200.0,17.734,17.7535,17.7146,17.7243,29200.0
2004-07-13 14:30:00,18.23,18.23,18.2,18.22,33300.0,17.7243,17.7243,17.6951,17.7146,33300.0
2004-07-13 15:00:00,18.2,18.21,18.13,18.14,36500.0,17.6951,17.7049,17.6271,17.6368,36500.0
2004-07-13 15:30:00,18.14,18.16,18.1,18.16,73800.0,17.6368,17.6562,17.5979,17.6562,73800.0
2004-07-14 09:30:00,18.17,18.17,17.92,18.07,40500.0,17.666,17.666,17.4229,17.5687,40500.0
2004-07-14 10:00:00,18.02,18.04,17.96,17.96,46600.0,17.5201,17.5396,17.4618,17.4618,46600.0
2004-07-14 10:30:00,17.95,18.0,17.95,18.0,28100.0,17.4521,17.5007,17.4521,17.5007,28100.0
2004-07-14 11:00:00,18.0,18.05,18.0,18.01,44600.0,17.5007,17.5493,17.5007,17.5104,44600.0
2004-07-14 11:30:00,18.02,18.1,18.02,18.07,36100.0,17.5201,17.5979,17.5201,17.5687,36100.0
2004-07-14 12:00:00,18.06,18.14,18.06,18.14,25200.0,17.559,17.6368,17.559,17.6368,25200.0
2004-07-14 12:30:00,18.13,18.15,18.05,18.09,19400.0,17.6271,17.6465,17.5493,17.5882,19400.0
2004-07-14 13:00:00,18.08,18.09,18.0,18.04,21800.0,17.5785,17.5882,17.5007,17.5396,21800.0
2004-07-14 13:30:00,18.03,18.09,18.02,18.09,24500.0,17.5298,17.5882,17.5201,17.5882,24500.0
2004-07-14 14:00:00,18.06,18.07,18.05,18.05,7500.0,17.559,17.5687,17.5493,17.5493,7500.0
2004-07-14 14:30:00,18.06,18.06,17.96,17.99,38800.0,17.559,17.559,17.4618,17.491,38800.0
2004-07-14 15:00:00,18.0,18.02,17.96,18.0,46500.0,17.5007,17.5201,17.4618,17.5007,46500.0
2004-07-14 15:30:00,18.0,18.15,18.0,18.12,68200.0,17.5007,17.6465,17.5007,17.6174,68200.0
2004-07-15 09:30:00,18.1,18.11,18.02,18.05,31800.0,17.5979,17.6076,17.5201,17.5493,31800.0
2004-07-15 10:00:00,18.04,18.12,17.95,17.99,31900.0,17.5396,17.6174,17.4521,17.491,31900.0
2004-07-15 10:30:00,17.97,18.08,17.95,18.05,28400.0,17.4715,17.5785,17.4521,17.5493,28400.0
2004-07-15 11:00:00,18.03,18.07,17.95,17.96,27900.0,17.5298,17.5687,17.4521,17.4618,27900.0
2004-07-15 11:30:00,17.96,18.0,17.94,17.94,17800.0,17.4618,17.5007,17.4423,17.4423,17800.0
2004-07-15 12:00:00,17.94,18.01,17.91,17.99,30900.0,17.4423,17.5104,17.4132,17.491,30900.0
2004-07-15 12:30:00,17.99,18.01,17.97,18.0,27400.0,17.491,17.5104,17.4715,17.5007,27400.0
2004-07-15 13:00:00,18.01,18.05,17.9,17.94,49500.0,17.5104,17.5493,17.4035,17.4423,49500.0
2004-07-15 13:30:00,17.94,17.95,17.85,17.93,21700.0,17.4423,17.4521,17.3548,17.4326,21700.0
2004-07-15 14:00:00,17.93,17.98,17.89,17.9,21500.0,17.4326,17.4812,17.3937,17.4035,21500.0
2004-07-15 14:30:00,17.9,17.99,17.89,17.98,16100.0,17.4035,17.491,17.3937,17.4812,16100.0
2004-07-15 15:00:00,17.99,18.02,17.93,18.02,22500.0,17.491,17.5201,17.4326,17.5201,22500.0
2004-07-15 15:30:00,18.01,18.01,17.9,18.0,54100.0,17.5104,17.5104,17.4035,17.5007,54100.0
2004-07-16 09:30:00,18.05,18.06,17.91,17.98,11900.0,17.5493,17.559,17.4132,17.4812,11900.0
2004-07-16 10:00:00,17.97,18.16,17.95,18.13,47100.0,17.4715,17.6562,17.4521,17.6271,47100.0
2004-07-16 10:30:00,18.12,18.13,18.02,18.03,21700.0,17.6174,17.6271,17.5201,17.5298,21700.0
2004-07-16 11:00:00,18.05,18.1,18.02,18.03,10900.0,17.5493,17.5979,17.5201,17.5298,10900.0
2004-07-16 11:30:00,18.04,18.07,18.02,18.03,9200.0,17.5396,17.5687,17.5201,17.5298,9200.0
2004-07-16 12:00:00,18.04,18.08,17.99,17.99,5700.0,17.5396,17.5785,17.491,17.491,5700.0
2004-07-16 12:30:00,18.0,18.05,17.98,18.02,12100.0,17.5007,17.5493,17.4812,17.5201,12100.0
2004-07-16 13:00:00,18.01,18.02,17.96,17.96,11100.0,17.5104,17.5201,17.4618,17.4618,11100.0
2004-07-16 13:30:00,17.96,17.96,17.9,17.96,7500.0,17.4618,17.4618,17.4035,17.4618,7500.0
2004-07-16 14:00:00,17.96,17.98,17.95,17.98,28000.0,17.4618,17.4812,17.4521,17.4812,28000.0
2004-07-16 14:30:00,17.98,18.0,17.96,17.99,18400.0,17.4812,17.5007,17.4618,17.491,18400.0
2004-07-16 15:00:00,17.99,18.04,17.95,18.0,24200.0,17.491,17.5396,17.4521,17.5007,24200.0
2004-07-16 15:30:00,18.01,18.01,17.9,17.95,65500.0,17.5104,17.5104,17.4035,17.4521,65500.0
2004-07-19 09:30:00,18.0,18.0,17.81,17.93,31200.0,17.5007,17.5007,17.316,17.4326,31200.0
2004-07-19 10:00:00,17.86,17.9,17.69,17.7,44300.0,17.3646,17.4035,17.1993,17.209,44300.0
2004-07-19 10:30:00,17.7,17.76,17.64,17.72,28000.0,17.209,17.2673,17.1507,17.2284,28000.0
2004-07-19 11:00:00,17.71,17.8,17.69,17.74,22500.0,17.2187,17.3062,17.1993,17.2479,22500.0
2004-07-19 11:30:00,17.75,17.82,17.71,17.71,31400.0,17.2576,17.3257,17.2187,17.2187,31400.0
2004-07-19 12:00:00,17.71,17.79,17.7,17.75,55500.0,17.2187,17.2965,17.209,17.2576,55500.0
2004-07-19 12:30:00,17.74,17.76,17.67,17.68,37000.0,17.2479,17.2673,17.1798,17.1896,37000.0
2004-07-19 13:00:00,17.68,17.69,17.61,17.68,35900.0,17.1896,17.1993,17.1215,17.1896,35900.0
2004-07-19 13:30:00,17.66,17.73,17.66,17.7,31100.0,17.1701,17.2382,17.1701,17.209,31100.0
2004-07-19 14:00:00,17.7,17.78,17.7,17.72,52300.0,17.209,17.2868,17.209,17.2284,52300.0
2004-07-19 14:30:00,17.74,17.83,17.72,17.8,39700.0,17.2479,17.3354,17.2284,17.3062,39700.0
2004-07-19 15:00:00,17.79,17.83,17.73,17.77,47800.0,17.2965,17.3354,17.2382,17.2771,47800.0
2004-07-19 15:30:00,17.77,17.78,17.72,17.75,44500.0,17.2771,17.2868,17.2284,17.2576,44500.0
2004-07-20 09:30:00,17.87,18.2,17.84,18.08,102100.0,17.3743,17.6951,17.3451,17.5785,102100.0
2004-07-20 10:00:00,18.08,18.13,18.02,18.13,67500.0,17.5785,17.6271,17.5201,17.6271,67500.0
2004-07-20 10:30:00,18.15,18.19,18.0,18.12,70400.0,17.6465,17.6854,17.5007,17.6174,70400.0
2004-07-20 11:00:00,18.13,18.22,18.1,18.22,41900.0,17.6271,17.7146,17.5979,17.7146,41900.0
2004-07-20 11:30:00,18.23,18.35,18.2,18.35,28400.0,17.7243,17.841,17.6951,17.841,28400.0
2004-07-20 12:00:00,18.35,18.74,18.32,18.6,124200.0,17.841,18.2202,17.8118,18.084,124200.0
2004-07-20 12:30:00,18.58,18.59,18.5,18.57,76000.0,18.0646,18.0743,17.9868,18.0549,76000.0
2004-07-20 13:00:00,18.57,18.57,18.39,18.45,28300.0,18.0549,18.0549,17.8799,17.9382,28300.0
2004-07-20 13:30:00,18.44,18.52,18.4,18.52,36300.0,17.9285,18.0063,17.8896,18.0063,36300.0
2004-07-20 14:00:00,18.51,18.62,18.49,18.57,105700.0,17.9965,18.1035,17.9771,18.0549,105700.0
2004-07-20 14:30:00,18.57,18.6,18.5,18.55,75100.0,18.0549,18.084,17.9868,18.0354,75100.0
2004-07-20 15:00:00,18.55,18.62,18.51,18.56,63700.0,18.0354,18.1035,17.9965,18.0451,63700.0
2004-07-20 15:30:00,18.57,19.0,18.53,19.0,220400.0,18.0549,18.4729,18.016,18.4729,220400.0
2004-07-21 09:30:00,20.0,20.54,20.0,20.17,396900.0,19.4452,19.9702,19.4452,19.6105,396900.0
2004-07-21 10:00:00,20.15,20.2,19.6,19.98,504900.0,19.591,19.6397,19.0563,19.4258,504900.0
2004-07-21 10:30:00,19.98,19.98,19.87,19.92,306800.0,19.4258,19.4258,19.3188,19.3674,306800.0
2004-07-21 11:00:00,19.92,19.93,19.7,19.7,230800.0,19.3674,19.3771,19.1535,19.1535,230800.0
2004-07-21 11:30:00,19.7,19.7,19.39,19.46,205600.0,19.1535,19.1535,18.8521,18.9202,205600.0
2004-07-21 12:00:00,19.48,19.48,19.06,19.25,121400.0,18.9396,18.9396,18.5313,18.716,121400.0
2004-07-21 12:30:00,19.28,19.5,19.28,19.42,201800.0,18.7452,18.9591,18.7452,18.8813,201800.0
2004-07-21 13:00:00,19.42,19.58,19.37,19.38,228800.0,18.8813,19.0369,18.8327,18.8424,228800.0
2004-07-21 13:30:00,19.37,19.45,19.34,19.44,99200.0,18.8327,18.9105,18.8035,18.9007,99200.0
2004-07-21 14:00:00,19.45,19.52,19.4,19.4,77600.0,18.9105,18.9785,18.8618,18.8618,77600.0
2004-07-21 14:30:00,19.41,19.61,19.41,19.5,67200.0,18.8716,19.066,18.8716,18.9591,67200.0
2004-07-21 15:00:00,19.49,19.63,19.38,19.52,128900.0,18.9493,19.0855,18.8424,18.9785,128900.0
2004-07-21 15:30:00,19.53,19.67,19.44,19.44,199600.0,18.9882,19.1244,18.9007,18.9007,199600.0
2004-07-22 09:30:00,19.51,19.84,19.5,19.75,107100.0,18.9688,19.2896,18.9591,19.2021,107100.0
2004-07-22 10:00:00,19.75,19.78,19.72,19.75,161800.0,19.2021,19.2313,19.173,19.2021,161800.0
2004-07-22 10:30:00,19.78,19.82,19.69,19.71,123400.0,19.2313,19.2702,19.1438,19.1632,123400.0
2004-07-22 11:00:00,19.71,19.73,19.66,19.66,139500.0,19.1632,19.1827,19.1146,19.1146,139500.0
2004-07-22 11:30:00,19.66,19.72,19.57,19.57,62500.0,19.1146,19.173,19.0271,19.0271,62500.0
2004-07-22 12:00:00,19.57,19.73,19.54,19.69,45100.0,19.0271,19.1827,18.998,19.1438,45100.0
2004-07-22 12:30:00,19.66,19.72,19.63,19.71,104700.0,19.1146,19.173,19.0855,19.1632,104700.0
2004-07-22 13:00:00,19.72,19.72,19.64,19.7,36200.0,19.173,19.173,19.0952,19.1535,36200.0
2004-07-22 13:30:00,19.69,19.7,19.67,19.69,34400.0,19.1438,19.1535,19.1244,19.1438,34400.0
2004-07-22 14:00:00,19.68,19.75,19.65,19.7,43300.0,19.1341,19.2021,19.1049,19.1535,43300.0
2004-07-22 14:30:00,19.7,19.75,19.69,19.75,53300.0,19.1535,19.2021,19.1438,19.2021,53300.0
2004-07-22 15:00:00,19.75,19.79,19.65,19.66,51400.0,19.2021,19.241,19.1049,19.1146,51400.0
2004-07-22 15:30:00,19.66,19.73,19.63,19.73,116900.0,19.1146,19.1827,19.0855,19.1827,116900.0
2004-07-23 09:30:00,19.67,19.72,19.55,19.55,66900.0,19.1244,19.173,19.0077,19.0077,66900.0
2004-07-23 10:00:00,19.54,19.58,19.5,19.53,65200.0,18.998,19.0369,18.9591,18.9882,65200.0
2004-07-23 10:30:00,19.53,19.55,19.51,19.53,45800.0,18.9882,19.0077,18.9688,18.9882,45800.0
2004-07-23 11:00:00,19.53,19.55,19.48,19.48,37400.0,18.9882,19.0077,18.9396,18.9396,37400.0
2004-07-23 11:30:00,19.48,19.5,19.46,19.49,78300.0,18.9396,18.9591,18.9202,18.9493,78300.0
2004-07-23 12:00:00,19.5,19.5,19.45,19.46,33300.0,18.9591,18.9591,18.9105,18.9202,33300.0
2004-07-23 12:30:00,19.46,19.5,19.45,19.47,76800.0,18.9202,18.9591,18.9105,18.9299,76800.0
2004-07-23 13:00:00,19.47,19.48,19.45,19.46,16400.0,18.9299,18.9396,18.9105,18.9202,16400.0
2004-07-23 13:30:00,19.46,19.47,19.45,19.45,19500.0,18.9202,18.9299,18.9105,18.9105,19500.0
2004-07-23 14:00:00,19.45,19.47,19.37,19.39,50100.0,18.9105,18.9299,18.8327,18.8521,50100.0
2004-07-23 14:30:00,19.4,19.44,19.37,19.43,33500.0,18.8618,18.9007,18.8327,18.891,33500.0
2004-07-23 15:00:00,19.43,19.46,19.34,19.45,49300.0,18.891,18.9202,18.8035,18.9105,49300.0
2004-07-23 15:30:00,19.46,19.48,19.32,19.32,65900.0,18.9202,18.9396,18.7841,18.7841,65900.0
2004-07-26 09:30:00,19.43,19.49,19.34,19.47,46700.0,18.891,18.9493,18.8035,18.9299,46700.0
2004-07-26 10:00:00,19.48,19.59,19.35,19.59,53700.0,18.9396,19.0466,18.8132,19.0466,53700.0
2004-07-26 10:30:00,19.59,19.73,19.57,19.57,39400.0,19.0466,19.1827,19.0271,19.0271,39400.0
2004-07-26 11:00:00,19.57,19.57,19.39,19.46,45700.0,19.0271,19.0271,18.8521,18.9202,45700.0
2004-07-26 11:30:00,19.45,19.58,19.43,19.58,27200.0,18.9105,19.0369,18.891,19.0369,27200.0
2004-07-26 12:00:00,19.57,19.63,19.45,19.58,36900.0,19.0271,19.0855,18.9105,19.0369,36900.0
2004-07-26 12:30:00,19.56,19.56,19.46,19.47,20000.0,19.0174,19.0174,18.9202,18.9299,20000.0
2004-07-26 13:00:00,19.47,19.53,19.45,19.47,23000.0,18.9299,18.9882,18.9105,18.9299,23000.0
2004-07-26 13:30:00,19.47,19.54,19.45,19.45,25400.0,18.9299,18.998,18.9105,18.9105,25400.0
2004-07-26 14:00:00,19.43,19.43,19.28,19.38,65500.0,18.891,18.891,18.7452,18.8424,65500.0
2004-07-26 14:30:00,19.38,19.43,19.35,19.43,34800.0,18.8424,18.891,18.8132,18.891,34800.0
2004-07-26 15:00:00,19.42,19.5,19.4,19.49,35600.0,18.8813,18.9591,18.8618,18.9493,35600.0
2004-07-26 15:30:00,19.49,19.59,19.48,19.54,64100.0,18.9493,19.0466,18.9396,18.998,64100.0
2004-07-27 09:30:00,19.56,19.88,19.56,19.66,44500.0,19.0174,19.3285,19.0174,19.1146,44500.0
2004-07-27 10:00:00,19.62,19.69,19.5,19.53,69900.0,19.0757,19.1438,18.9591,18.9882,69900.0
2004-07-27 10:30:00,19.53,19.6,19.4,19.58,75400.0,18.9882,19.0563,18.8618,19.0369,75400.0
2004-07-27 11:00:00,19.57,19.64,19.51,19.63,28600.0,19.0271,19.0952,18.9688,19.0855,28600.0
2004-07-27 11:30:00,19.61,19.65,19.52,19.55,21100.0,19.066,19.1049,18.9785,19.0077,21100.0
2004-07-27 12:00:00,19.55,19.73,19.55,19.73,47700.0,19.0077,19.1827,19.0077,19.1827,47700.0
2004-07-27 12:30:00,19.73,19.9,19.7,19.83,61300.0,19.1827,19.348,19.1535,19.2799,61300.0
2004-07-27 13:00:00,19.82,19.83,19.76,19.77,27300.0,19.2702,19.2799,19.2119,19.2216,27300.0
2004-07-27 13:30:00,19.76,19.78,19.66,19.67,23400.0,19.2119,19.2313,19.1146,19.1244,23400.0
2004-07-27 14:00:00,19.66,19.67,19.5,19.67,40100.0,19.1146,19.1244,18.9591,19.1244,40100.0
2004-07-27 14:30:00,19.69,19.75,19.67,19.75,37400.0,19.1438,19.2021,19.1244,19.2021,37400.0
2004-07-27 15:00:00,19.75,19.75,19.68,19.71,42700.0,19.2021,19.2021,19.1341,19.1632,42700.0
2004-07-27 15:30:00,19.7,19.74,19.68,19.74,50600.0,19.1535,19.1924,19.1341,19.1924,50600.0
2004-07-28 09:30:00,19.78,19.78,19.51,19.6,45500.0,19.2313,19.2313,18.9688,19.0563,45500.0
2004-07-28 10:00:00,19.61,19.66,19.35,19.41,49500.0,19.066,19.1146,18.8132,18.8716,49500.0
2004-07-28 10:30:00,19.41,19.45,19.27,19.27,27600.0,18.8716,18.9105,18.7355,18.7355,27600.0
2004-07-28 11:00:00,19.27,19.28,19.15,19.18,52700.0,18.7355,18.7452,18.6188,18.6479,52700.0
2004-07-28 11:30:00,19.17,19.26,19.13,19.26,28400.0,18.6382,18.7257,18.5993,18.7257,28400.0
2004-07-28 12:00:00,19.26,19.3,19.2,19.21,26200.0,18.7257,18.7646,18.6674,18.6771,26200.0
2004-07-28 12:30:00,19.2,19.24,19.19,19.22,15100.0,18.6674,18.7063,18.6577,18.6868,15100.0
2004-07-28 13:00:00,19.21,19.26,19.21,19.24,14400.0,18.6771,18.7257,18.6771,18.7063,14400.0
2004-07-28 13:30:00,19.24,19.32,19.24,19.31,23800.0,18.7063,18.7841,18.7063,18.7743,23800.0
2004-07-28 14:00:00,19.3,19.38,19.25,19.34,95800.0,18.7646,18.8424,18.716,18.8035,95800.0
2004-07-28 14:30:00,19.35,19.55,19.35,19.54,37700.0,18.8132,19.0077,18.8132,18.998,37700.0
2004-07-28 15:00:00,19.53,19.64,19.49,19.52,97200.0,18.9882,19.0952,18.9493,18.9785,97200.0
2004-07-28 15:30:00,19.51,19.68,19.51,19.63,81900.0,18.9688,19.1341,18.9688,19.0855,81900.0
2004-07-29 09:30:00,19.67,19.97,19.66,19.86,73400.0,19.1244,19.416,19.1146,19.3091,73400.0
2004-07-29 10:00:00,19.86,19.87,19.61,19.62,96500.0,19.3091,19.3188,19.066,19.0757,96500.0
2004-07-29 10:30:00,19.62,19.67,19.56,19.67,59300.0,19.0757,19.1244,19.0174,19.1244,59300.0
2004-07-29 11:00:00,19.68,19.72,19.67,19.7,69600.0,19.1341,19.173,19.1244,19.1535,69600.0
2004-07-29 11:30:00,19.69,19.73,19.66,19.7,38500.0,19.1438,19.1827,19.1146,19.1535,38500.0
2004-07-29 12:00:00,19.7,19.7,19.65,19.69,37000.0,19.1535,19.1535,19.1049,19.1438,37000.0
2004-07-29 12:30:00,19.7,19.75,19.7,19.74,29700.0,19.1535,19.2021,19.1535,19.1924,29700.0
2004-07-29 13:00:00,19.74,19.75,19.72,19.74,28900.0,19.1924,19.2021,19.173,19.1924,28900.0
2004-07-29 13:30:00,19.75,19.81,19.75,19.81,65800.0,19.2021,19.2605,19.2021,19.2605,65800.0
2004-07-29 14:00:00,19.81,19.81,19.75,19.77,37400.0,19.2605,19.2605,19.2021,19.2216,37400.0
2004-07-29 14:30:00,19.77,19.84,19.74,19.84,42900.0,19.2216,19.2896,19.1924,19.2896,42900.0
2004-07-29 15:00:00,19.84,19.9,19.84,19.85,48200.0,19.2896,19.348,19.2896,19.2994,48200.0
2004-07-29 15:30:00,19.85,19.93,19.83,19.91,91000.0,19.2994,19.3771,19.2799,19.3577,91000.0
2004-07-30 09:30:00,19.92,19.93,19.8,19.86,19600.0,19.3674,19.3771,19.2507,19.3091,19600.0
2004-07-30 10:00:00,19.86,19.94,19.8,19.81,41900.0,19.3091,19.3869,19.2507,19.2605,41900.0
2004-07-30 10:30:00,19.77,19.9,19.75,19.9,42200.0,19.2216,19.348,19.2021,19.348,42200.0
2004-07-30 11:00:00,19.9,19.94,19.87,19.87,26600.0,19.348,19.3869,19.3188,19.3188,26600.0
2004-07-30 11:30:00,19.87,19.9,19.86,19.88,24100.0,19.3188,19.348,19.3091,19.3285,24100.0
2004-07-30 12:00:00,19.88,19.9,19.86,19.9,12500.0,19.3285,19.348,19.3091,19.348,12500.0
2004-07-30 12:30:00,19.89,19.92,19.89,19.9,3800.0,19.3383,19.3674,19.3383,19.348,3800.0
2004-07-30 13:00:00,19.9,19.91,19.86,19.87,12000.0,19.348,19.3577,19.3091,19.3188,12000.0
2004-07-30 13:30:00,19.86,19.88,19.81,19.86,31500.0,19.3091,19.3285,19.2605,19.3091,31500.0
2004-07-30 14:00:00,19.85,19.88,19.8,19.82,28600.0,19.2994,19.3285,19.2507,19.2702,28600.0
2004-07-30 14:30:00,19.81,19.89,19.8,19.83,26500.0,19.2605,19.3383,19.2507,19.2799,26500.0
2004-07-30 15:00:00,19.83,19.88,19.78,19.81,70300.0,19.2799,19.3285,19.2313,19.2605,70300.0
2004-07-30 15:30:00,19.81,19.9,19.81,19.84,40100.0,19.2605,19.348,19.2605,19.2896,40100.0
2004-08-02 09:30:00,19.44,19.66,19.42,19.65,51400.0,18.9007,19.1146,18.8813,19.1049,51400.0
2004-08-02 10:00:00,19.65,19.65,19.31,19.42,50400.0,19.1049,19.1049,18.7743,18.8813,50400.0
2004-08-02 10:30:00,19.42,19.5,19.38,19.47,30500.0,18.8813,18.9591,18.8424,18.9299,30500.0
2004-08-02 11:00:00,19.47,19.47,19.39,19.46,51100.0,18.9299,18.9299,18.8521,18.9202,51100.0
2004-08-02 11:30:00,19.46,19.6,19.45,19.6,30800.0,18.9202,19.0563,18.9105,19.0563,30800.0
2004-08-02 12:00:00,19.64,19.74,19.63,19.74,31800.0,19.0952,19.1924,19.0855,19.1924,31800.0
2004-08-02 12:30:00,19.7,19.71,19.61,19.64,32800.0,19.1535,19.1632,19.066,19.0952,32800.0
2004-08-02 13:00:00,19.64,19.8,19.64,19.8,22700.0,19.0952,19.2507,19.0952,19.2507,22700.0
2004-08-02 13:30:00,19.83,19.99,19.83,19.97,30600.0,19.2799,19.4355,19.2799,19.416,30600.0
2004-08-02 14:00:00,19.96,19.98,19.87,19.88,44700.0,19.4063,19.4258,19.3188,19.3285,44700.0
2004-08-02 14:30:00,19.88,19.95,19.87,19.92,48100.0,19.3285,19.3966,19.3188,19.3674,48100.0
2004-08-02 15:00:00,19.9,19.94,19.86,19.87,57200.0,19.348,19.3869,19.3091,19.3188,57200.0
2004-08-02 15:30:00,19.87,20.0,19.87,19.99,58000.0,19.3188,19.4452,19.3188,19.4355,58000.0
2004-08-03 09:30:00,20.0,20.22,20.0,20.17,54900.0,19.4452,19.6591,19.4452,19.6105,54900.0
2004-08-03 10:00:00,20.16,20.17,20.0,20.0,27200.0,19.6008,19.6105,19.4452,19.4452,27200.0
2004-08-03 10:30:00,20.01,20.04,19.95,19.99,25000.0,19.4549,19.4841,19.3966,19.4355,25000.0
2004-08-03 11:00:00,19.99,20.08,19.99,20.05,29000.0,19.4355,19.523,19.4355,19.4938,29000.0
2004-08-03 11:30:00,20.06,20.13,20.06,20.11,13600.0,19.5035,19.5716,19.5035,19.5521,13600.0
2004-08-03 12:00:00,20.08,20.08,20.05,20.06,6000.0,19.523,19.523,19.4938,19.5035,6000.0
2004-08-03 12:30:00,20.06,20.08,20.02,20.07,27600.0,19.5035,19.523,19.4646,19.5133,27600.0
2004-08-03 13:00:00,20.08,20.22,20.06,20.18,26000.0,19.523,19.6591,19.5035,19.6202,26000.0
2004-08-03 13:30:00,20.19,20.2,20.13,20.13,24300.0,19.6299,19.6397,19.5716,19.5716,24300.0
2004-08-03 14:00:00,20.13,20.19,20.08,20.16,33600.0,19.5716,19.6299,19.523,19.6008,33600.0
2004-08-03 14:30:00,20.15,20.2,20.15,20.16,34000.0,19.591,19.6397,19.591,19.6008,34000.0
2004-08-03 15:00:00,20.16,20.16,19.94,19.94,39300.0,19.6008,19.6008,19.3869,19.3869,39300.0
2004-08-03 15:30:00,19.95,20.01,19.9,19.95,89900.0,19.3966,19.4549,19.348,19.3966,89900.0
2004-08-04 09:30:00,19.75,19.75,19.65,19.71,53100.0,19.2021,19.2021,19.1049,19.1632,53100.0
2004-08-04 10:00:00,19.7,19.71,19.56,19.56,83000.0,19.1535,19.1632,19.0174,19.0174,83000.0
2004-08-04 10:30:00,19.57,19.7,19.51,19.51,32900.0,19.0271,19.1535,18.9688,18.9688,32900.0
2004-08-04 11:00:00,19.51,19.51,19.37,19.39,37300.0,18.9688,18.9688,18.8327,18.8521,37300.0
2004-08-04 11:30:00,19.39,19.45,19.36,19.45,24400.0,18.8521,18.9105,18.823,18.9105,24400.0
2004-08-04 12:00:00,19.44,19.5,19.4,19.45,21400.0,18.9007,18.9591,18.8618,18.9105,21400.0
2004-08-04 12:30:00,19.44,19.46,19.37,19.46,17400.0,18.9007,18.9202,18.8327,18.9202,17400.0
2004-08-04 13:00:00,19.46,19.54,19.45,19.5,20900.0,18.9202,18.998,18.9105,18.9591,20900.0
2004-08-04 13:30:00,19.49,19.68,19.49,19.68,13300.0,18.9493,19.1341,18.9493,19.1341,13300.0
2004-08-04 14:00:00,19.67,20.0,19.67,19.97,47000.0,19.1244,19.4452,19.1244,19.416,47000.0
2004-08-04 14:30:00,19.97,20.1,19.96,19.96,29900.0,19.416,19.5424,19.4063,19.4063,29900.0
2004-08-04 15:00:00,19.96,19.97,19.89,19.89,30000.0,19.4063,19.416,19.3383,19.3383,30000.0
2004-08-04 15:30:00,19.89,19.89,19.79,19.79,49000.0,19.3383,19.3383,19.241,19.241,49000.0
2004-08-05 09:30:00,19.74,19.74,19.6,19.65,14900.0,19.1924,19.1924,19.0563,19.1049,14900.0
2004-08-05 10:00:00,19.67,19.68,19.54,19.61,31600.0,19.1244,19.1341,18.998,19.066,31600.0
2004-08-05 10:30:00,19.61,19.73,19.6,19.7,25200.0,19.066,19.1827,19.0563,19.1535,25200.0
2004-08-05 11:00:00,19.68,19.69,19.53,19.54,14800.0,19.1341,19.1438,18.9882,18.998,14800.0
2004-08-05 11:30:00,19.56,19.57,19.5,19.57,17500.0,19.0174,19.0271,18.9591,19.0271,17500.0
2004-08-05 12:00:00,19.56,19.56,19.52,19.52,8800.0,19.0174,19.0174,18.9785,18.9785,8800.0
2004-08-05 12:30:00,19.51,19.55,19.5,19.54,12700.0,18.9688,19.0077,18.9591,18.998,12700.0
2004-08-05 13:00:00,19.54,19.59,19.52,19.56,23900.0,18.998,19.0466,18.9785,19.0174,23900.0
2004-08-05 13:30:00,19.54,19.56,19.5,19.56,14600.0,18.998,19.0174,18.9591,19.0174,14600.0
2004-08-05 14:00:00,19.54,19.55,19.51,19.55,25000.0,18.998,19.0077,18.9688,19.0077,25000.0
2004-08-05 14:30:00,19.55,19.58,19.35,19.35,25100.0,19.0077,19.0369,18.8132,18.8132,25100.0
2004-08-05 15:00:00,19.36,19.46,19.36,19.42,40500.0,18.823,18.9202,18.823,18.8813,40500.0
2004-08-05 15:30:00,19.42,19.43,19.34,19.34,49200.0,18.8813,18.891,18.8035,18.8035,49200.0
2004-08-06 09:30:00,19.25,19.25,18.89,18.89,92900.0,18.716,18.716,18.366,18.366,92900.0
2004-08-06 10:00:00,18.89,18.94,18.81,18.9,64800.0,18.366,18.4146,18.2882,18.3757,64800.0
2004-08-06 10:30:00,18.91,19.01,18.86,18.93,107400.0,18.3854,18.4827,18.3368,18.4049,107400.0
2004-08-06 11:00:00,18.92,18.99,18.91,18.93,16500.0,18.3952,18.4632,18.3854,18.4049,16500.0
2004-08-06 11:30:00,18.92,19.08,18.91,19.03,10200.0,18.3952,18.5507,18.3854,18.5021,10200.0
2004-08-06 12:00:00,19.04,19.14,19.04,19.11,25500.0,18.5118,18.6091,18.5118,18.5799,25500.0
2004-08-06 12:30:00,19.11,19.12,19.1,19.11,11600.0,18.5799,18.5896,18.5702,18.5799,11600.0
2004-08-06 13:00:00,19.12,19.14,19.11,19.12,10800.0,18.5896,18.6091,18.5799,18.5896,10800.0
2004-08-06 13:30:00,19.12,19.15,19.1,19.12,20300.0,18.5896,18.6188,18.5702,18.5896,20300.0
2004-08-06 14:00:00,19.11,19.11,19.05,19.11,15400.0,18.5799,18.5799,18.5216,18.5799,15400.0
2004-08-06 14:30:00,19.12,19.12,19.05,19.06,17900.0,18.5896,18.5896,18.5216,18.5313,17900.0
2004-08-06 15:00:00,19.05,19.11,19.01,19.01,25000.0,18.5216,18.5799,18.4827,18.4827,25000.0
2004-08-06 15:30:00,19.02,19.1,18.98,19.02,60200.0,18.4924,18.5702,18.4535,18.4924,60200.0
2004-08-09 09:30:00,18.99,19.11,18.91,18.97,20700.0,18.4632,18.5799,18.3854,18.4438,20700.0
2004-08-09 10:00:00,18.97,18.97,18.76,18.85,35500.0,18.4438,18.4438,18.2396,18.3271,35500.0
2004-08-09 10:30:00,18.85,18.95,18.83,18.91,18000.0,18.3271,18.4243,18.3077,18.3854,18000.0
2004-08-09 11:00:00,18.9,18.97,18.87,18.95,7200.0,18.3757,18.4438,18.3465,18.4243,7200.0
2004-08-09 11:30:00,18.96,18.96,18.9,18.91,8800.0,18.4341,18.4341,18.3757,18.3854,8800.0
2004-08-09 12:00:00,18.91,18.91,18.85,18.88,10100.0,18.3854,18.3854,18.3271,18.3563,10100.0
2004-08-09 12:30:00,18.88,18.88,18.86,18.88,5500.0,18.3563,18.3563,18.3368,18.3563,5500.0
2004-08-09 13:00:00,18.87,18.89,18.85,18.89,22300.0,18.3465,18.366,18.3271,18.366,22300.0
2004-08-09 13:30:00,18.88,18.9,18.87,18.87,4600.0,18.3563,18.3757,18.3465,18.3465,4600.0
2004-08-09 14:00:00,18.86,18.86,18.77,18.84,9100.0,18.3368,18.3368,18.2493,18.3174,9100.0
2004-08-09 14:30:00,18.83,18.83,18.75,18.76,13200.0,18.3077,18.3077,18.2299,18.2396,13200.0
2004-08-09 15:00:00,18.78,18.94,18.78,18.89,12800.0,18.259,18.4146,18.259,18.366,12800.0
2004-08-09 15:30:00,18.88,18.92,18.88,18.91,47700.0,18.3563,18.3952,18.3563,18.3854,47700.0
2004-08-10 09:30:00,19.1,19.2,19.09,19.12,30500.0,18.5702,18.6674,18.5604,18.5896,30500.0
2004-08-10 10:00:00,19.13,19.2,19.13,19.18,18100.0,18.5993,18.6674,18.5993,18.6479,18100.0
2004-08-10 10:30:00,19.18,19.28,19.15,19.28,17900.0,18.6479,18.7452,18.6188,18.7452,17900.0
2004-08-10 11:00:00,19.28,19.34,19.26,19.31,11000.0,18.7452,18.8035,18.7257,18.7743,11000.0
2004-08-10 11:30:00,19.3,19.3,19.05,19.26,23900.0,18.7646,18.7646,18.5216,18.7257,23900.0
2004-08-10 12:00:00,19.26,19.27,19.24,19.25,2900.0,18.7257,18.7355,18.7063,18.716,2900.0
2004-08-10 12:30:00,19.25,19.25,19.22,19.24,5900.0,18.716,18.716,18.6868,18.7063,5900.0
2004-08-10 13:00:00,19.24,19.24,19.19,19.2,8200.0,18.7063,18.7063,18.6577,18.6674,8200.0
2004-08-10 13:30:00,19.2,19.2,19.18,19.18,9300.0,18.6674,18.6674,18.6479,18.6479,9300.0
2004-08-10 14:00:00,19.18,19.19,19.1,19.1,20300.0,18.6479,18.6577,18.5702,18.5702,20300.0
2004-08-10 14:30:00,19.1,19.19,19.09,19.14,19400.0,18.5702,18.6577,18.5604,18.6091,19400.0
2004-08-10 15:00:00,19.15,19.25,19.15,19.15,43800.0,18.6188,18.716,18.6188,18.6188,43800.0
2004-08-10 15:30:00,19.15,19.23,19.13,19.19,45700.0,18.6188,18.6966,18.5993,18.6577,45700.0
2004-08-11 09:30:00,19.2,19.2,18.8,18.95,27000.0,18.6674,18.6674,18.2785,18.4243,27000.0
2004-08-11 10:00:00,18.92,18.96,18.82,18.95,14800.0,18.3952,18.4341,18.2979,18.4243,14800.0
2004-08-11 10:30:00,18.95,19.24,18.93,19.24,21700.0,18.4243,18.7063,18.4049,18.7063,21700.0
2004-08-11 11:00:00,19.24,19.38,19.22,19.3,18200.0,18.7063,18.8424,18.6868,18.7646,18200.0
2004-08-11 11:30:00,19.3,19.33,19.18,19.25,14400.0,18.7646,18.7938,18.6479,18.716,14400.0
2004-08-11 12:00:00,19.23,19.32,19.23,19.31,8300.0,18.6966,18.7841,18.6966,18.7743,8300.0
2004-08-11 12:30:00,19.31,19.31,19.24,19.26,9300.0,18.7743,18.7743,18.7063,18.7257,9300.0
2004-08-11 13:00:00,19.26,19.3,19.25,19.3,7200.0,18.7257,18.7646,18.716,18.7646,7200.0
2004-08-11 13:30:00,19.27,19.27,19.19,19.23,6700.0,18.7355,18.7355,18.6577,18.6966,6700.0
2004-08-11 14:00:00,19.21,19.22,19.15,19.2,9800.0,18.6771,18.6868,18.6188,18.6674,9800.0
2004-08-11 14:30:00,19.19,19.3,19.14,19.3,8500.0,18.6577,18.7646,18.6091,18.7646,8500.0
2004-08-11 15:00:00,19.3,19.35,19.24,19.27,32100.0,18.7646,18.8132,18.7063,18.7355,32100.0
2004-08-11 15:30:00,19.27,19.29,19.21,19.24,28600.0,18.7355,18.7549,18.6771,18.7063,28600.0
2004-08-12 09:30:00,19.05,19.1,18.97,19.0,27900.0,18.5216,18.5702,18.4438,18.4729,27900.0
2004-08-12 10:00:00,18.97,18.97,18.83,18.97,31500.0,18.4438,18.4438,18.3077,18.4438,31500.0
2004-08-12 10:30:00,19.0,19.1,19.0,19.08,6500.0,18.4729,18.5702,18.4729,18.5507,6500.0
2004-08-12 11:00:00,19.08,19.08,18.95,18.96,9500.0,18.5507,18.5507,18.4243,18.4341,9500.0
2004-08-12 11:30:00,18.96,18.96,18.87,18.87,7200.0,18.4341,18.4341,18.3465,18.3465,7200.0
2004-08-12 12:00:00,18.87,18.89,18.86,18.86,2600.0,18.3465,18.366,18.3368,18.3368,2600.0
2004-08-12 12:30:00,18.86,18.89,18.86,18.89,8100.0,18.3368,18.366,18.3368,18.366,8100.0
2004-08-12 13:00:00,18.89,18.89,18.78,18.83,14400.0,18.366,18.366,18.259,18.3077,14400.0
2004-08-12 13:30:00,18.82,18.84,18.8,18.81,9000.0,18.2979,18.3174,18.2785,18.2882,9000.0
2004-08-12 14:00:00,18.81,18.84,18.75,18.83,12300.0,18.2882,18.3174,18.2299,18.3077,12300.0
2004-08-12 14:30:00,18.83,18.97,18.76,18.92,22000.0,18.3077,18.4438,18.2396,18.3952,22000.0
2004-08-12 15:00:00,18.92,18.92,18.79,18.82,20500.0,18.3952,18.3952,18.2688,18.2979,20500.0
2004-08-12 15:30:00,18.83,18.86,18.81,18.84,85000.0,18.3077,18.3368,18.2882,18.3174,85000.0
2004-08-13 09:30:00,18.82,18.95,18.74,18.79,37100.0,18.2979,18.4243,18.2202,18.2688,37100.0
2004-08-13 10:00:00,18.78,18.78,18.64,18.69,59100.0,18.259,18.259,18.1229,18.1715,59100.0
2004-08-13 10:30:00,18.69,18.74,18.65,18.66,15700.0,18.1715,18.2202,18.1327,18.1424,15700.0
2004-08-13 11:00:00,18.66,18.74,18.63,18.7,11900.0,18.1424,18.2202,18.1132,18.1813,11900.0
2004-08-13 11:30:00,18.7,18.71,18.67,18.71,26000.0,18.1813,18.191,18.1521,18.191,26000.0
2004-08-13 12:00:00,18.71,18.71,18.61,18.64,7000.0,18.191,18.191,18.0938,18.1229,7000.0
2004-08-13 12:30:00,18.63,18.7,18.6,18.65,19700.0,18.1132,18.1813,18.084,18.1327,19700.0
2004-08-13 13:00:00,18.66,18.67,18.66,18.67,1600.0,18.1424,18.1521,18.1424,18.1521,1600.0
2004-08-13 13:30:00,18.67,18.7,18.66,18.69,5100.0,18.1521,18.1813,18.1424,18.1715,5100.0
2004-08-13 14:00:00,18.69,18.71,18.69,18.71,23000.0,18.1715,18.191,18.1715,18.191,23000.0
2004-08-13 14:30:00,18.71,18.71,18.67,18.67,13000.0,18.191,18.191,18.1521,18.1521,13000.0
2004-08-13 15:00:00,18.68,18.7,18.61,18.7,34400.0,18.1618,18.1813,18.0938,18.1813,34400.0
2004-08-13 15:30:00,18.69,18.7,18.68,18.69,27500.0,18.1715,18.1813,18.1618,18.1715,27500.0
2004-08-16 09:30:00,18.73,19.29,18.71,19.26,34700.0,18.2104,18.7549,18.191,18.7257,34700.0
2004-08-16 10:00:00,19.24,19.3,19.22,19.28,20200.0,18.7063,18.7646,18.6868,18.7452,20200.0
2004-08-16 10:30:00,19.26,19.29,19.19,19.25,13400.0,18.7257,18.7549,18.6577,18.716,13400.0
2004-08-16 11:00:00,19.25,19.25,19.15,19.17,22600.0,18.716,18.716,18.6188,18.6382,22600.0
2004-08-16 11:30:00,19.16,19.17,19.14,19.15,8900.0,18.6285,18.6382,18.6091,18.6188,8900.0
2004-08-16 12:00:00,19.15,19.19,19.14,19.17,13600.0,18.6188,18.6577,18.6091,18.6382,13600.0
2004-08-16 12:30:00,19.16,19.2,19.16,19.2,5500.0,18.6285,18.6674,18.6285,18.6674,5500.0
2004-08-16 13:00:00,19.2,19.2,19.17,19.17,13000.0,18.6674,18.6674,18.6382,18.6382,13000.0
2004-08-16 13:30:00,19.17,19.19,19.12,19.18,9800.0,18.6382,18.6577,18.5896,18.6479,9800.0
2004-08-16 14:00:00,19.18,19.25,19.16,19.25,20000.0,18.6479,18.716,18.6285,18.716,20000.0
2004-08-16 14:30:00,19.24,19.25,19.17,19.24,24800.0,18.7063,18.716,18.6382,18.7063,24800.0
2004-08-16 15:00:00,19.24,19.27,19.08,19.14,30400.0,18.7063,18.7355,18.5507,18.6091,30400.0
2004-08-16 15:30:00,19.15,19.3,19.12,19.3,55100.0,18.6188,18.7646,18.5896,18.7646,55100.0
2004-08-17 09:30:00,19.55,19.63,19.4,19.58,40700.0,19.0077,19.0855,18.8618,19.0369,40700.0
2004-08-17 10:00:00,19.57,19.59,19.5,19.5,15100.0,19.0271,19.0466,18.9591,18.9591,15100.0
2004-08-17 10:30:00,19.5,19.61,19.5,19.51,24200.0,18.9591,19.066,18.9591,18.9688,24200.0
2004-08-17 11:00:00,19.51,19.52,19.43,19.46,17500.0,18.9688,18.9785,18.891,18.9202,17500.0
2004-08-17 11:30:00,19.45,19.46,19.39,19.39,14600.0,18.9105,18.9202,18.8521,18.8521,14600.0
2004-08-17 12:00:00,19.4,19.4,19.33,19.39,36300.0,18.8618,18.8618,18.7938,18.8521,36300.0
2004-08-17 12:30:00,19.4,19.4,19.35,19.37,9600.0,18.8618,18.8618,18.8132,18.8327,9600.0
2004-08-17 13:00:00,19.36,19.36,19.28,19.3,42100.0,18.823,18.823,18.7452,18.7646,42100.0
2004-08-17 13:30:00,19.28,19.37,19.26,19.37,18700.0,18.7452,18.8327,18.7257,18.8327,18700.0
2004-08-17 14:00:00,19.37,19.37,19.27,19.33,15900.0,18.8327,18.8327,18.7355,18.7938,15900.0
2004-08-17 14:30:00,19.34,19.36,19.31,19.32,17100.0,18.8035,18.823,18.7743,18.7841,17100.0
2004-08-17 15:00:00,19.31,19.32,19.28,19.31,18000.0,18.7743,18.7841,18.7452,18.7743,18000.0
2004-08-17 15:30:00,19.31,19.33,19.29,19.3,46300.0,18.7743,18.7938,18.7549,18.7646,46300.0
2004-08-18 09:30:00,19.17,19.2,19.05,19.11,26600.0,18.6382,18.6674,18.5216,18.5799,26600.0
2004-08-18 10:00:00,19.11,19.35,19.11,19.33,31000.0,18.5799,18.8132,18.5799,18.7938,31000.0
2004-08-18 10:30:00,19.33,19.44,19.22,19.38,26500.0,18.7938,18.9007,18.6868,18.8424,26500.0
2004-08-18 11:00:00,19.38,19.49,19.28,19.49,24600.0,18.8424,18.9493,18.7452,18.9493,24600.0
2004-08-18 11:30:00,19.5,19.5,19.42,19.48,10600.0,18.9591,18.9591,18.8813,18.9396,10600.0
2004-08-18 12:00:00,19.48,19.51,19.42,19.44,9900.0,18.9396,18.9688,18.8813,18.9007,9900.0
2004-08-18 12:30:00,19.45,19.5,19.44,19.5,11100.0,18.9105,18.9591,18.9007,18.9591,11100.0
2004-08-18 13:00:00,19.49,19.59,19.49,19.59,11000.0,18.9493,19.0466,18.9493,19.0466,11000.0
2004-08-18 13:30:00,19.59,19.75,19.59,19.7,25900.0,19.0466,19.2021,19.0466,19.1535,25900.0
2004-08-18 14:00:00,19.7,19.76,19.7,19.75,17300.0,19.1535,19.2119,19.1535,19.2021,17300.0
2004-08-18 14:30:00,19.75,19.79,19.69,19.75,46700.0,19.2021,19.241,19.1438,19.2021,46700.0
2004-08-18 15:00:00,19.75,19.87,19.75,19.84,38700.0,19.2021,19.3188,19.2021,19.2896,38700.0
2004-08-18 15:30:00,19.87,19.95,19.84,19.95,60900.0,19.3188,19.3966,19.2896,19.3966,60900.0
2004-08-19 09:30:00,19.7,19.82,19.7,19.8,28800.0,19.1535,19.2702,19.1535,19.2507,28800.0
2004-08-19 10:00:00,19.8,19.81,19.71,19.71,25600.0,19.2507,19.2605,19.1632,19.1632,25600.0
2004-08-19 10:30:00,19.72,19.73,19.65,19.65,16400.0,19.173,19.1827,19.1049,19.1049,16400.0
2004-08-19 11:00:00,19.64,19.68,19.62,19.68,11800.0,19.0952,19.1341,19.0757,19.1341,11800.0
2004-08-19 11:30:00,19.67,19.78,19.66,19.75,90500.0,19.1244,19.2313,19.1146,19.2021,90500.0
2004-08-19 12:00:00,19.75,19.76,19.67,19.68,3800.0,19.2021,19.2119,19.1244,19.1341,3800.0
2004-08-19 12:30:00,19.68,19.7,19.66,19.66,3000.0,19.1341,19.1535,19.1146,19.1146,3000.0
2004-08-19 13:00:00,19.67,19.7,19.67,19.68,8900.0,19.1244,19.1535,19.1244,19.1341,8900.0
2004-08-19 13:30:00,19.65,19.65,19.59,19.61,12000.0,19.1049,19.1049,19.0466,19.066,12000.0
2004-08-19 14:00:00,19.6,19.6,19.4,19.41,16500.0,19.0563,19.0563,18.8618,18.8716,16500.0
2004-08-19 14:30:00,19.42,19.43,19.27,19.37,90600.0,18.8813,18.891,18.7355,18.8327,90600.0
2004-08-19 15:00:00,19.37,19.5,19.35,19.47,42700.0,18.8327,18.9591,18.8132,18.9299,42700.0
2004-08-19 15:30:00,19.47,19.57,19.42,19.52,62100.0,18.9299,19.0271,18.8813,18.9785,62100.0
2004-08-20 09:30:00,19.61,19.74,19.61,19.73,13200.0,19.066,19.1924,19.066,19.1827,13200.0
2004-08-20 10:00:00,19.72,19.73,19.65,19.7,8900.0,19.173,19.1827,19.1049,19.1535,8900.0
2004-08-20 10:30:00,19.73,19.75,19.68,19.75,10500.0,19.1827,19.2021,19.1341,19.2021,10500.0
2004-08-20 11:00:00,19.75,19.75,19.73,19.74,5900.0,19.2021,19.2021,19.1827,19.1924,5900.0
2004-08-20 11:30:00,19.74,19.93,19.73,19.92,48700.0,19.1924,19.3771,19.1827,19.3674,48700.0
2004-08-20 12:00:00,19.93,20.0,19.87,20.0,19700.0,19.3771,19.4452,19.3188,19.4452,19700.0
2004-08-20 12:30:00,19.98,20.05,19.88,20.04,17400.0,19.4258,19.4938,19.3285,19.4841,17400.0
2004-08-20 13:00:00,20.05,20.11,20.03,20.11,23700.0,19.4938,19.5521,19.4744,19.5521,23700.0
2004-08-20 13:30:00,20.11,20.23,20.1,20.16,31200.0,19.5521,19.6688,19.5424,19.6008,31200.0
2004-08-20 14:00:00,20.15,20.22,20.14,20.19,21800.0,19.591,19.6591,19.5813,19.6299,21800.0
2004-08-20 14:30:00,20.18,20.22,20.07,20.09,102800.0,19.6202,19.6591,19.5133,19.5327,102800.0
2004-08-20 15:00:00,20.09,20.13,20.03,20.09,59500.0,19.5327,19.5716,19.4744,19.5327,59500.0
2004-08-20 15:30:00,20.1,20.24,20.05,20.19,70800.0,19.5424,19.6785,19.4938,19.6299,70800.0
2004-08-23 09:30:00,20.19,20.35,19.95,19.95,39700.0,19.6299,19.7855,19.3966,19.3966,39700.0
2004-08-23 10:00:00,19.95,20.11,19.95,20.02,23500.0,19.3966,19.5521,19.3966,19.4646,23500.0
2004-08-23 10:30:00,20.01,20.11,20.0,20.08,11200.0,19.4549,19.5521,19.4452,19.523,11200.0
2004-08-23 11:00:00,20.08,20.08,19.96,19.96,24800.0,19.523,19.523,19.4063,19.4063,24800.0
2004-08-23 11:30:00,19.96,19.97,19.89,19.9,8700.0,19.4063,19.416,19.3383,19.348,8700.0
2004-08-23 12:00:00,19.89,19.91,19.8,19.87,37500.0,19.3383,19.3577,19.2507,19.3188,37500.0
2004-08-23 12:30:00,19.86,19.9,19.8,19.81,8700.0,19.3091,19.348,19.2507,19.2605,8700.0
2004-08-23 13:00:00,19.8,19.87,19.76,19.79,21000.0,19.2507,19.3188,19.2119,19.241,21000.0
2004-08-23 13:30:00,19.79,19.93,19.79,19.91,7400.0,19.241,19.3771,19.241,19.3577,7400.0
2004-08-23 14:00:00,19.91,19.94,19.89,19.9,4800.0,19.3577,19.3869,19.3383,19.348,4800.0
2004-08-23 14:30:00,19.89,19.92,19.85,19.86,23200.0,19.3383,19.3674,19.2994,19.3091,23200.0
2004-08-23 15:00:00,19.86,19.93,19.86,19.89,37700.0,19.3091,19.3771,19.3091,19.3383,37700.0
2004-08-23 15:30:00,19.89,20.05,19.89,20.0,85700.0,19.3383,19.4938,19.3383,19.4452,85700.0
2004-08-24 09:30:00,20.1,20.25,20.0,20.1,31400.0,19.5424,19.6883,19.4452,19.5424,31400.0
2004-08-24 10:00:00,20.12,20.19,20.0,20.01,24400.0,19.5619,19.6299,19.4452,19.4549,24400.0
2004-08-24 10:30:00,20.0,20.11,19.9,20.02,43800.0,19.4452,19.5521,19.348,19.4646,43800.0
2004-08-24 11:00:00,20.03,20.03,19.91,19.91,43700.0,19.4744,19.4744,19.3577,19.3577,43700.0
2004-08-24 11:30:00,19.91,20.01,19.87,20.01,26600.0,19.3577,19.4549,19.3188,19.4549,26600.0
2004-08-24 12:00:00,20.01,20.01,19.95,20.0,9400.0,19.4549,19.4549,19.3966,19.4452,9400.0
2004-08-24 12:30:00,20.0,20.04,19.97,20.03,11500.0,19.4452,19.4841,19.416,19.4744,11500.0
2004-08-24 13:00:00,20.03,20.03,19.95,19.98,15100.0,19.4744,19.4744,19.3966,19.4258,15100.0
2004-08-24 13:30:00,20.0,20.02,19.96,20.0,30000.0,19.4452,19.4646,19.4063,19.4452,30000.0
2004-08-24 14:00:00,19.99,20.04,19.93,19.93,9400.0,19.4355,19.4841,19.3771,19.3771,9400.0
2004-08-24 14:30:00,19.94,19.95,19.9,19.92,3300.0,19.3869,19.3966,19.348,19.3674,3300.0
2004-08-24 15:00:00,19.91,20.0,19.83,20.0,43700.0,19.3577,19.4452,19.2799,19.4452,43700.0
2004-08-24 15:30:00,20.0,20.02,19.96,20.02,84000.0,19.4452,19.4646,19.4063,19.4646,84000.0
2004-08-25 09:30:00,20.02,20.22,20.01,20.18,20900.0,19.4646,19.6591,19.4549,19.6202,20900.0
2004-08-25 10:00:00,20.17,20.18,20.08,20.17,18900.0,19.6105,19.6202,19.523,19.6105,18900.0
2004-08-25 10:30:00,20.16,20.16,20.01,20.01,14000.0,19.6008,19.6008,19.4549,19.4549,14000.0
2004-08-25 11:00:00,20.02,20.02,19.96,19.96,13300.0,19.4646,19.4646,19.4063,19.4063,13300.0
2004-08-25 11:30:00,19.96,19.97,19.93,19.94,8000.0,19.4063,19.416,19.3771,19.3869,8000.0
2004-08-25 12:00:00,19.94,20.11,19.93,20.03,33800.0,19.3869,19.5521,19.3771,19.4744,33800.0
2004-08-25 12:30:00,20.03,20.07,19.99,20.0,15000.0,19.4744,19.5133,19.4355,19.4452,15000.0
2004-08-25 13:00:00,20.0,20.05,19.96,20.0,16300.0,19.4452,19.4938,19.4063,19.4452,16300.0
2004-08-25 13:30:00,20.0,20.02,19.98,19.99,14300.0,19.4452,19.4646,19.4258,19.4355,14300.0
2004-08-25 14:00:00,19.99,20.04,19.98,20.02,19000.0,19.4355,19.4841,19.4258,19.4646,19000.0
2004-08-25 14:30:00,20.01,20.16,19.98,20.12,66800.0,19.4549,19.6008,19.4258,19.5619,66800.0
2004-08-25 15:00:00,20.13,20.13,20.02,20.09,23200.0,19.5716,19.5716,19.4646,19.5327,23200.0
2004-08-25 15:30:00,20.09,20.1,20.04,20.08,39300.0,19.5327,19.5424,19.4841,19.523,39300.0
2004-08-26 09:30:00,20.17,20.34,20.09,20.21,38900.0,19.6105,19.7758,19.5327,19.6494,38900.0
2004-08-26 10:00:00,20.21,20.3,20.19,20.3,28600.0,19.6494,19.7369,19.6299,19.7369,28600.0
2004-08-26 10:30:00,20.27,20.3,20.24,20.26,46300.0,19.7077,19.7369,19.6785,19.698,46300.0
2004-08-26 11:00:00,20.25,20.27,20.22,20.23,18600.0,19.6883,19.7077,19.6591,19.6688,18600.0
2004-08-26 11:30:00,20.23,20.23,20.16,20.16,31100.0,19.6688,19.6688,19.6008,19.6008,31100.0
2004-08-26 12:00:00,20.17,20.21,20.16,20.2,36800.0,19.6105,19.6494,19.6008,19.6397,36800.0
2004-08-26 12:30:00,20.19,20.26,20.19,20.25,17500.0,19.6299,19.698,19.6299,19.6883,17500.0
2004-08-26 13:00:00,20.22,20.23,20.17,20.23,18900.0,19.6591,19.6688,19.6105,19.6688,18900.0
2004-08-26 13:30:00,20.23,20.23,20.18,20.22,22400.0,19.6688,19.6688,19.6202,19.6591,22400.0
2004-08-26 14:00:00,20.22,20.28,20.2,20.28,12600.0,19.6591,19.7174,19.6397,19.7174,12600.0
2004-08-26 14:30:00,20.28,20.43,20.28,20.4,25100.0,19.7174,19.8633,19.7174,19.8341,25100.0
2004-08-26 15:00:00,20.4,20.49,20.36,20.47,58000.0,19.8341,19.9216,19.7952,19.9022,58000.0
2004-08-26 15:30:00,20.47,20.47,20.34,20.42,97000.0,19.9022,19.9022,19.7758,19.8536,97000.0
2004-08-27 09:30:00,20.47,20.5,20.4,20.45,15600.0,19.9022,19.9313,19.8341,19.8827,15600.0
2004-08-27 10:00:00,20.46,20.5,20.35,20.36,13000.0,19.8924,19.9313,19.7855,19.7952,13000.0
2004-08-27 10:30:00,20.37,20.37,20.3,20.31,15000.0,19.8049,19.8049,19.7369,19.7466,15000.0
2004-08-27 11:00:00,20.33,20.4,20.3,20.31,12300.0,19.766,19.8341,19.7369,19.7466,12300.0
2004-08-27 11:30:00,20.32,20.37,20.28,20.29,8400.0,19.7563,19.8049,19.7174,19.7272,8400.0
2004-08-27 12:00:00,20.29,20.36,20.26,20.35,10700.0,19.7272,19.7952,19.698,19.7855,10700.0
2004-08-27 12:30:00,20.35,20.39,20.35,20.37,5500.0,19.7855,19.8244,19.7855,19.8049,5500.0
2004-08-27 13:00:00,20.38,20.38,20.36,20.36,4000.0,19.8147,19.8147,19.7952,19.7952,4000.0
2004-08-27 13:30:00,20.37,20.39,20.36,20.39,10200.0,19.8049,19.8244,19.7952,19.8244,10200.0
2004-08-27 14:00:00,20.38,20.4,20.37,20.38,9600.0,19.8147,19.8341,19.8049,19.8147,9600.0
2004-08-27 14:30:00,20.37,20.48,20.36,20.47,23100.0,19.8049,19.9119,19.7952,19.9022,23100.0
2004-08-27 15:00:00,20.4,20.4,20.36,20.39,26500.0,19.8341,19.8341,19.7952,19.8244,26500.0
2004-08-27 15:30:00,20.38,20.39,20.35,20.38,49700.0,19.8147,19.8244,19.7855,19.8147,49700.0
2004-08-30 09:30:00,20.3,20.3,20.18,20.27,20100.0,19.7369,19.7369,19.6202,19.7077,20100.0
2004-08-30 10:00:00,20.25,20.25,20.15,20.21,18400.0,19.6883,19.6883,19.591,19.6494,18400.0
2004-08-30 10:30:00,20.2,20.2,17.11,17.15,1028300.0,19.6397,19.6397,16.6354,16.6743,1028300.0
2004-08-30 11:00:00,17.11,17.5,16.37,17.0,1895100.0,16.6354,17.0146,15.9159,16.5284,1895100.0
2004-08-30 11:30:00,17.0,17.15,16.55,16.86,375200.0,16.5284,16.6743,16.0909,16.3923,375200.0
2004-08-30 12:00:00,16.8,16.92,16.36,16.87,446200.0,16.334,16.4506,15.9062,16.402,446200.0
2004-08-30 12:30:00,16.86,17.12,16.85,16.92,542000.0,16.3923,16.6451,16.3826,16.4506,542000.0
2004-08-30 13:00:00,16.92,16.98,16.77,16.9,454600.0,16.4506,16.509,16.3048,16.4312,454600.0
2004-08-30 13:30:00,16.92,16.95,16.66,16.66,193200.0,16.4506,16.4798,16.1979,16.1979,193200.0
2004-08-30 14:00:00,16.68,17.0,16.68,16.93,322400.0,16.2173,16.5284,16.2173,16.4604,322400.0
2004-08-30 14:30:00,16.89,17.01,16.43,16.56,376200.0,16.4215,16.5381,15.9742,16.1006,376200.0
2004-08-30 15:00:00,16.54,16.58,15.9,16.25,813200.0,16.0812,16.1201,15.4589,15.7992,813200.0
2004-08-30 15:30:00,16.27,16.3,15.91,15.93,1143100.0,15.8187,15.8478,15.4687,15.4881,1143100.0
2004-08-31 09:30:00,15.95,16.25,15.5,15.9,729300.0,15.5075,15.7992,15.07,15.4589,729300.0
2004-08-31 10:00:00,15.91,15.99,15.59,15.7,377500.0,15.4687,15.5464,15.1575,15.2645,377500.0
2004-08-31 10:30:00,15.71,15.8,15.2,15.49,320700.0,15.2742,15.3617,14.7784,15.0603,320700.0
2004-08-31 11:00:00,15.43,15.46,15.2,15.25,211900.0,15.002,15.0311,14.7784,14.827,211900.0
2004-08-31 11:30:00,15.25,15.28,14.76,14.88,336400.0,14.827,14.8561,14.3506,14.4672,336400.0
2004-08-31 12:00:00,14.86,15.25,14.63,15.04,394400.0,14.4478,14.827,14.2242,14.6228,394400.0
2004-08-31 12:30:00,15.06,15.06,14.69,14.69,186900.0,14.6422,14.6422,14.2825,14.2825,186900.0
2004-08-31 13:00:00,14.75,14.75,14.11,14.32,548800.0,14.3408,14.3408,13.7186,13.9228,548800.0
2004-08-31 13:30:00,14.31,14.35,13.95,14.0,759200.0,13.913,13.9519,13.563,13.6116,759200.0
2004-08-31 14:00:00,14.02,14.3,13.95,14.22,482700.0,13.6311,13.9033,13.563,13.8255,482700.0
2004-08-31 14:30:00,14.23,14.63,14.16,14.56,364300.0,13.8353,14.2242,13.7672,14.1561,364300.0
2004-08-31 15:00:00,14.58,14.73,14.46,14.58,670300.0,14.1756,14.3214,14.0589,14.1756,670300.0
2004-08-31 15:30:00,14.58,14.69,14.45,14.69,572300.0,14.1756,14.2825,14.0492,14.2825,572300.0
2004-09-01 09:30:00,15.0,15.5,14.5,14.56,479300.0,14.5839,15.07,14.0978,14.1561,479300.0
2004-09-01 10:00:00,14.56,14.81,14.5,14.69,226800.0,14.1561,14.3992,14.0978,14.2825,226800.0
2004-09-01 10:30:00,14.7,14.73,14.59,14.65,211100.0,14.2922,14.3214,14.1853,14.2436,211100.0
2004-09-01 11:00:00,14.65,15.3,14.65,14.69,143100.0,14.2436,14.8756,14.2436,14.2825,143100.0
2004-09-01 11:30:00,14.71,14.73,14.63,14.66,62200.0,14.3019,14.3214,14.2242,14.2533,62200.0
2004-09-01 12:00:00,14.66,14.69,14.46,14.51,107500.0,14.2533,14.2825,14.0589,14.1075,107500.0
2004-09-01 12:30:00,14.52,14.69,14.51,14.67,72500.0,14.1172,14.2825,14.1075,14.2631,72500.0
2004-09-01 13:00:00,14.67,14.68,14.39,14.53,80400.0,14.2631,14.2728,13.9908,14.1269,80400.0
2004-09-01 13:30:00,14.52,14.58,14.45,14.46,151200.0,14.1172,14.1756,14.0492,14.0589,151200.0
2004-09-01 14:00:00,14.46,14.57,14.4,14.55,99900.0,14.0589,14.1658,14.0005,14.1464,99900.0
2004-09-01 14:30:00,14.57,14.61,14.52,14.54,204100.0,14.1658,14.2047,14.1172,14.1367,204100.0
2004-09-01 15:00:00,14.53,14.55,14.38,14.45,273500.0,14.1269,14.1464,13.9811,14.0492,273500.0
2004-09-01 15:30:00,14.46,14.58,14.42,14.52,261600.0,14.0589,14.1756,14.02,14.1172,261600.0
2004-09-02 09:30:00,14.52,14.76,14.51,14.68,220400.0,14.1172,14.3506,14.1075,14.2728,220400.0
2004-09-02 10:00:00,14.65,14.82,14.55,14.62,135800.0,14.2436,14.4089,14.1464,14.2144,135800.0
2004-09-02 10:30:00,14.62,14.7,14.41,14.45,254600.0,14.2144,14.2922,14.0103,14.0492,254600.0
2004-09-02 11:00:00,14.44,14.65,14.44,14.64,240200.0,14.0394,14.2436,14.0394,14.2339,240200.0
2004-09-02 11:30:00,14.64,14.71,14.5,14.54,76600.0,14.2339,14.3019,14.0978,14.1367,76600.0
2004-09-02 12:00:00,14.54,14.72,14.53,14.7,89000.0,14.1367,14.3117,14.1269,14.2922,89000.0
2004-09-02 12:30:00,14.71,14.71,14.6,14.61,129000.0,14.3019,14.3019,14.195,14.2047,129000.0
2004-09-02 13:00:00,14.62,14.64,14.44,14.52,112600.0,14.2144,14.2339,14.0394,14.1172,112600.0
2004-09-02 13:30:00,14.52,14.65,14.52,14.65,89400.0,14.1172,14.2436,14.1172,14.2436,89400.0
2004-09-02 14:00:00,14.65,14.79,14.62,14.78,64300.0,14.2436,14.3797,14.2144,14.37,64300.0
2004-09-02 14:30:00,14.77,14.77,14.66,14.73,141600.0,14.3603,14.3603,14.2533,14.3214,141600.0
2004-09-02 15:00:00,14.74,14.84,14.69,14.69,162100.0,14.3311,14.4283,14.2825,14.2825,162100.0
2004-09-02 15:30:00,14.68,14.7,14.63,14.67,219000.0,14.2728,14.2922,14.2242,14.2631,219000.0
2004-09-03 09:30:00,14.57,15.02,14.57,15.0,84700.0,14.1658,14.6033,14.1658,14.5839,84700.0
2004-09-03 10:00:00,15.0,15.03,14.82,15.0,97900.0,14.5839,14.6131,14.4089,14.5839,97900.0
2004-09-03 10:30:00,14.99,15.03,14.88,14.99,68400.0,14.5742,14.6131,14.4672,14.5742,68400.0
2004-09-03 11:00:00,14.95,14.96,14.71,14.83,93300.0,14.5353,14.545,14.3019,14.4186,93300.0
2004-09-03 11:30:00,14.82,14.86,14.79,14.86,40200.0,14.4089,14.4478,14.3797,14.4478,40200.0
2004-09-03 12:00:00,14.85,14.9,14.85,14.9,34100.0,14.4381,14.4867,14.4381,14.4867,34100.0
2004-09-03 12:30:00,14.9,15.0,14.9,15.0,42500.0,14.4867,14.5839,14.4867,14.5839,42500.0
2004-09-03 13:00:00,15.0,15.02,14.95,15.02,21800.0,14.5839,14.6033,14.5353,14.6033,21800.0
2004-09-03 13:30:00,15.03,15.13,15.02,15.09,60200.0,14.6131,14.7103,14.6033,14.6714,60200.0
2004-09-03 14:00:00,15.09,15.13,14.97,15.08,36800.0,14.6714,14.7103,14.5547,14.6617,36800.0
2004-09-03 14:30:00,15.08,15.18,15.02,15.17,53100.0,14.6617,14.7589,14.6033,14.7492,53100.0
2004-09-03 15:00:00,15.13,15.26,15.1,15.2,66400.0,14.7103,14.8367,14.6811,14.7784,66400.0
2004-09-03 15:30:00,15.2,15.2,15.01,15.07,110900.0,14.7784,14.7784,14.5936,14.652,110900.0
2004-09-07 09:30:00,15.07,15.35,15.05,15.15,119000.0,14.652,14.9242,14.6325,14.7297,119000.0
2004-09-07 10:00:00,15.16,15.17,15.1,15.15,51500.0,14.7395,14.7492,14.6811,14.7297,51500.0
2004-09-07 10:30:00,15.14,15.14,15.02,15.02,112300.0,14.72,14.72,14.6033,14.6033,112300.0
2004-09-07 11:00:00,15.02,15.06,15.02,15.03,31400.0,14.6033,14.6422,14.6033,14.6131,31400.0
2004-09-07 11:30:00,15.02,15.07,15.02,15.06,55000.0,14.6033,14.652,14.6033,14.6422,55000.0
2004-09-07 12:00:00,15.06,15.06,15.03,15.03,47600.0,14.6422,14.6422,14.6131,14.6131,47600.0
2004-09-07 12:30:00,15.03,15.1,15.03,15.1,19800.0,14.6131,14.6811,14.6131,14.6811,19800.0
2004-09-07 13:00:00,15.1,15.14,15.05,15.09,37700.0,14.6811,14.72,14.6325,14.6714,37700.0
2004-09-07 13:30:00,15.09,15.11,15.03,15.03,28300.0,14.6714,14.6908,14.6131,14.6131,28300.0
2004-09-07 14:00:00,15.04,15.05,14.92,15.0,55300.0,14.6228,14.6325,14.5061,14.5839,55300.0
2004-09-07 14:30:00,14.99,15.0,14.86,14.9,49400.0,14.5742,14.5839,14.4478,14.4867,49400.0
2004-09-07 15:00:00,14.88,14.91,14.87,14.9,44000.0,14.4672,14.4964,14.4575,14.4867,44000.0
2004-09-07 15:30:00,14.89,14.95,14.89,14.95,123000.0,14.477,14.5353,14.477,14.5353,123000.0
2004-09-08 09:30:00,14.97,15.21,14.95,15.05,46500.0,14.5547,14.7881,14.5353,14.6325,46500.0
2004-09-08 10:00:00,15.06,15.33,15.02,15.33,103800.0,14.6422,14.9047,14.6033,14.9047,103800.0
2004-09-08 10:30:00,15.31,15.33,15.23,15.31,71500.0,14.8853,14.9047,14.8075,14.8853,71500.0
2004-09-08 11:00:00,15.32,15.35,15.31,15.32,28700.0,14.895,14.9242,14.8853,14.895,28700.0
2004-09-08 11:30:00,15.32,15.37,15.31,15.37,43200.0,14.895,14.9436,14.8853,14.9436,43200.0
2004-09-08 12:00:00,15.36,15.42,15.36,15.37,50600.0,14.9339,14.9923,14.9339,14.9436,50600.0
2004-09-08 12:30:00,15.37,15.37,15.28,15.29,50700.0,14.9436,14.9436,14.8561,14.8659,50700.0
2004-09-08 13:00:00,15.29,15.33,15.28,15.3,23100.0,14.8659,14.9047,14.8561,14.8756,23100.0
2004-09-08 13:30:00,15.3,15.38,15.3,15.32,61600.0,14.8756,14.9534,14.8756,14.895,61600.0
2004-09-08 14:00:00,15.32,15.35,15.31,15.32,31400.0,14.895,14.9242,14.8853,14.895,31400.0
2004-09-08 14:30:00,15.33,15.33,15.2,15.25,95700.0,14.9047,14.9047,14.7784,14.827,95700.0
2004-09-08 15:00:00,15.25,15.29,15.15,15.24,91300.0,14.827,14.8659,14.7297,14.8172,91300.0
2004-09-08 15:30:00,15.21,15.29,15.16,15.17,125300.0,14.7881,14.8659,14.7395,14.7492,125300.0
2004-09-09 09:30:00,15.2,15.2,15.05,15.1,73200.0,14.7784,14.7784,14.6325,14.6811,73200.0
2004-09-09 10:00:00,15.1,15.1,15.0,15.03,132800.0,14.6811,14.6811,14.5839,14.6131,132800.0
2004-09-09 10:30:00,15.03,15.05,15.01,15.02,39600.0,14.6131,14.6325,14.5936,14.6033,39600.0
2004-09-09 11:00:00,15.02,15.04,14.98,15.0,51900.0,14.6033,14.6228,14.5645,14.5839,51900.0
2004-09-09 11:30:00,15.01,15.02,14.95,14.97,49400.0,14.5936,14.6033,14.5353,14.5547,49400.0
2004-09-09 12:00:00,14.97,15.04,14.96,14.98,44900.0,14.5547,14.6228,14.545,14.5645,44900.0
2004-09-09 12:30:00,14.97,15.02,14.96,15.02,21300.0,14.5547,14.6033,14.545,14.6033,21300.0
2004-09-09 13:00:00,15.01,15.08,15.0,15.03,104600.0,14.5936,14.6617,14.5839,14.6131,104600.0
2004-09-09 13:30:00,15.03,15.05,15.0,15.01,38800.0,14.6131,14.6325,14.5839,14.5936,38800.0
2004-09-09 14:00:00,15.0,15.07,14.99,15.05,46400.0,14.5839,14.652,14.5742,14.6325,46400.0
2004-09-09 14:30:00,15.05,15.18,15.05,15.1,43700.0,14.6325,14.7589,14.6325,14.6811,43700.0
2004-09-09 15:00:00,15.09,15.1,15.04,15.07,37500.0,14.6714,14.6811,14.6228,14.652,37500.0
2004-09-09 15:30:00,15.06,15.22,15.05,15.11,101700.0,14.6422,14.7978,14.6325,14.6908,101700.0
2004-09-10 09:30:00,15.15,15.15,14.87,15.01,59400.0,14.7297,14.7297,14.4575,14.5936,59400.0
2004-09-10 10:00:00,15.0,15.05,14.94,14.94,55500.0,14.5839,14.6325,14.5256,14.5256,55500.0
2004-09-10 10:30:00,14.95,14.96,14.89,14.89,47200.0,14.5353,14.545,14.477,14.477,47200.0
2004-09-10 11:00:00,14.89,14.96,14.89,14.89,18700.0,14.477,14.545,14.477,14.477,18700.0
2004-09-10 11:30:00,14.9,14.99,14.9,14.96,14200.0,14.4867,14.5742,14.4867,14.545,14200.0
2004-09-10 12:00:00,14.95,14.99,14.95,14.98,19100.0,14.5353,14.5742,14.5353,14.5645,19100.0
2004-09-10 12:30:00,14.98,14.99,14.98,14.98,15000.0,14.5645,14.5742,14.5645,14.5645,15000.0
2004-09-10 13:00:00,14.98,15.12,14.97,15.1,43800.0,14.5645,14.7006,14.5547,14.6811,43800.0
2004-09-10 13:30:00,15.1,15.16,15.08,15.14,29700.0,14.6811,14.7395,14.6617,14.72,29700.0
2004-09-10 14:00:00,15.14,15.21,15.13,15.2,25200.0,14.72,14.7881,14.7103,14.7784,25200.0
2004-09-10 14:30:00,15.19,15.24,15.18,15.21,18700.0,14.7686,14.8172,14.7589,14.7881,18700.0
2004-09-10 15:00:00,15.19,15.25,15.17,15.22,22800.0,14.7686,14.827,14.7492,14.7978,22800.0
2004-09-10 15:30:00,15.21,15.24,15.16,15.17,38800.0,14.7881,14.8172,14.7395,14.7492,38800.0
2004-09-13 09:30:00,15.23,15.27,15.09,15.2,31900.0,14.8075,14.8464,14.6714,14.7784,31900.0
2004-09-13 10:00:00,15.2,15.26,15.09,15.24,51100.0,14.7784,14.8367,14.6714,14.8172,51100.0
2004-09-13 10:30:00,15.23,15.25,15.17,15.25,36100.0,14.8075,14.827,14.7492,14.827,36100.0
2004-09-13 11:00:00,15.25,15.25,15.16,15.2,20300.0,14.827,14.827,14.7395,14.7784,20300.0
2004-09-13 11:30:00,15.21,15.23,15.21,15.22,17700.0,14.7881,14.8075,14.7881,14.7978,17700.0
2004-09-13 12:00:00,15.22,15.24,15.21,15.21,25900.0,14.7978,14.8172,14.7881,14.7881,25900.0
2004-09-13 12:30:00,15.21,15.23,15.19,15.21,18700.0,14.7881,14.8075,14.7686,14.7881,18700.0
2004-09-13 13:00:00,15.2,15.24,15.2,15.21,15500.0,14.7784,14.8172,14.7784,14.7881,15500.0
2004-09-13 13:30:00,15.21,15.24,15.15,15.17,39300.0,14.7881,14.8172,14.7297,14.7492,39300.0
2004-09-13 14:00:00,15.17,15.2,15.16,15.18,33600.0,14.7492,14.7784,14.7395,14.7589,33600.0
2004-09-13 14:30:00,15.19,15.23,15.16,15.21,28300.0,14.7686,14.8075,14.7395,14.7881,28300.0
2004-09-13 15:00:00,15.21,15.25,15.19,15.25,57700.0,14.7881,14.827,14.7686,14.827,57700.0
2004-09-13 15:30:00,15.24,15.31,15.21,15.29,84000.0,14.8172,14.8853,14.7881,14.8659,84000.0
2004-09-14 09:30:00,15.31,15.31,15.01,15.02,35900.0,14.8853,14.8853,14.5936,14.6033,35900.0
2004-09-14 10:00:00,15.02,15.15,15.01,15.14,44200.0,14.6033,14.7297,14.5936,14.72,44200.0
2004-09-14 10:30:00,15.18,15.19,15.11,15.11,21000.0,14.7589,14.7686,14.6908,14.6908,21000.0
2004-09-14 11:00:00,15.11,15.13,15.1,15.11,20200.0,14.6908,14.7103,14.6811,14.6908,20200.0
2004-09-14 11:30:00,15.11,15.14,15.1,15.14,13000.0,14.6908,14.72,14.6811,14.72,13000.0
2004-09-14 12:00:00,15.13,15.34,15.13,15.34,34100.0,14.7103,14.9145,14.7103,14.9145,34100.0
2004-09-14 12:30:00,15.34,15.34,15.31,15.32,17800.0,14.9145,14.9145,14.8853,14.895,17800.0
2004-09-14 13:00:00,15.32,15.32,15.21,15.21,34000.0,14.895,14.895,14.7881,14.7881,34000.0
2004-09-14 13:30:00,15.21,15.25,15.21,15.24,28000.0,14.7881,14.827,14.7881,14.8172,28000.0
2004-09-14 14:00:00,15.24,15.25,15.19,15.2,28600.0,14.8172,14.827,14.7686,14.7784,28600.0
2004-09-14 14:30:00,15.19,15.2,15.15,15.2,30200.0,14.7686,14.7784,14.7297,14.7784,30200.0
2004-09-14 15:00:00,15.2,15.22,15.19,15.19,27300.0,14.7784,14.7978,14.7686,14.7686,27300.0
2004-09-14 15:30:00,15.19,15.26,15.18,15.26,82800.0,14.7686,14.8367,14.7589,14.8367,82800.0
2004-09-15 09:30:00,15.3,15.4,15.3,15.35,64100.0,14.8756,14.9728,14.8756,14.9242,64100.0
2004-09-15 10:00:00,15.35,15.48,15.34,15.41,58300.0,14.9242,15.0506,14.9145,14.9825,58300.0
2004-09-15 10:30:00,15.41,15.5,15.36,15.48,46700.0,14.9825,15.07,14.9339,15.0506,46700.0
2004-09-15 11:00:00,15.47,15.55,15.47,15.52,44000.0,15.0409,15.1186,15.0409,15.0895,44000.0
2004-09-15 11:30:00,15.52,15.52,15.47,15.51,34600.0,15.0895,15.0895,15.0409,15.0798,34600.0
2004-09-15 12:00:00,15.51,15.59,15.51,15.55,40500.0,15.0798,15.1575,15.0798,15.1186,40500.0
2004-09-15 12:30:00,15.55,15.55,15.44,15.45,20800.0,15.1186,15.1186,15.0117,15.0214,20800.0
2004-09-15 13:00:00,15.46,15.47,15.42,15.42,22200.0,15.0311,15.0409,14.9923,14.9923,22200.0
2004-09-15 13:30:00,15.42,15.52,15.41,15.51,41500.0,14.9923,15.0895,14.9825,15.0798,41500.0
2004-09-15 14:00:00,15.52,15.62,15.51,15.59,99700.0,15.0895,15.1867,15.0798,15.1575,99700.0
2004-09-15 14:30:00,15.6,15.63,15.56,15.62,65900.0,15.1673,15.1964,15.1284,15.1867,65900.0
2004-09-15 15:00:00,15.62,15.62,15.58,15.6,73200.0,15.1867,15.1867,15.1478,15.1673,73200.0
2004-09-15 15:30:00,15.61,15.62,15.59,15.59,142000.0,15.177,15.1867,15.1575,15.1575,142000.0
2004-09-16 09:30:00,15.45,15.74,15.45,15.7,49700.0,15.0214,15.3034,15.0214,15.2645,49700.0
2004-09-16 10:00:00,15.7,15.7,15.61,15.61,39800.0,15.2645,15.2645,15.177,15.177,39800.0
2004-09-16 10:30:00,15.62,15.67,15.61,15.63,21500.0,15.1867,15.2353,15.177,15.1964,21500.0
2004-09-16 11:00:00,15.63,15.66,15.63,15.66,13000.0,15.1964,15.2256,15.1964,15.2256,13000.0
2004-09-16 11:30:00,15.66,15.67,15.63,15.65,21300.0,15.2256,15.2353,15.1964,15.2159,21300.0
2004-09-16 12:00:00,15.65,15.74,15.65,15.72,35200.0,15.2159,15.3034,15.2159,15.2839,35200.0
2004-09-16 12:30:00,15.72,15.73,15.65,15.66,13800.0,15.2839,15.2937,15.2159,15.2256,13800.0
2004-09-16 13:00:00,15.67,15.73,15.66,15.72,28000.0,15.2353,15.2937,15.2256,15.2839,28000.0
2004-09-16 13:30:00,15.72,15.73,15.71,15.72,45400.0,15.2839,15.2937,15.2742,15.2839,45400.0
2004-09-16 14:00:00,15.72,15.79,15.72,15.78,38200.0,15.2839,15.352,15.2839,15.3423,38200.0
2004-09-16 14:30:00,15.79,15.85,15.78,15.85,49400.0,15.352,15.4103,15.3423,15.4103,49400.0
2004-09-16 15:00:00,15.82,15.91,15.76,15.91,124000.0,15.3812,15.4687,15.3228,15.4687,124000.0
2004-09-16 15:30:00,15.91,15.94,15.85,15.9,136600.0,15.4687,15.4978,15.4103,15.4589,136600.0
2004-09-17 09:30:00,16.0,16.05,15.8,15.8,121900.0,15.5562,15.6048,15.3617,15.3617,121900.0
2004-09-17 10:00:00,15.8,15.92,15.7,15.87,41700.0,15.3617,15.4784,15.2645,15.4298,41700.0
2004-09-17 10:30:00,15.87,15.87,15.73,15.75,27200.0,15.4298,15.4298,15.2937,15.3131,27200.0
2004-09-17 11:00:00,15.75,15.75,15.65,15.65,15100.0,15.3131,15.3131,15.2159,15.2159,15100.0
2004-09-17 11:30:00,15.66,15.69,15.65,15.69,24300.0,15.2256,15.2548,15.2159,15.2548,24300.0
2004-09-17 12:00:00,15.69,15.75,15.69,15.75,16300.0,15.2548,15.3131,15.2548,15.3131,16300.0
2004-09-17 12:30:00,15.76,15.77,15.71,15.72,8800.0,15.3228,15.3325,15.2742,15.2839,8800.0
2004-09-17 13:00:00,15.71,15.72,15.71,15.72,11300.0,15.2742,15.2839,15.2742,15.2839,11300.0
2004-09-17 13:30:00,15.72,15.73,15.66,15.69,17300.0,15.2839,15.2937,15.2256,15.2548,17300.0
2004-09-17 14:00:00,15.69,15.69,15.67,15.67,12600.0,15.2548,15.2548,15.2353,15.2353,12600.0
2004-09-17 14:30:00,15.68,15.69,15.68,15.69,32300.0,15.245,15.2548,15.245,15.2548,32300.0
2004-09-17 15:00:00,15.69,15.7,15.54,15.57,43100.0,15.2548,15.2645,15.1089,15.1381,43100.0
2004-09-17 15:30:00,15.55,15.64,15.54,15.6,63700.0,15.1186,15.2061,15.1089,15.1673,63700.0
2004-09-20 09:30:00,15.6,15.7,15.6,15.66,36600.0,15.1673,15.2645,15.1673,15.2256,36600.0
2004-09-20 10:00:00,15.67,15.67,15.6,15.63,23300.0,15.2353,15.2353,15.1673,15.1964,23300.0
2004-09-20 10:30:00,15.63,15.74,15.63,15.69,26000.0,15.1964,15.3034,15.1964,15.2548,26000.0
2004-09-20 11:00:00,15.69,15.77,15.68,15.75,19600.0,15.2548,15.3325,15.245,15.3131,19600.0
2004-09-20 11:30:00,15.77,15.77,15.76,15.77,6800.0,15.3325,15.3325,15.3228,15.3325,6800.0
2004-09-20 12:00:00,15.77,15.82,15.77,15.8,15000.0,15.3325,15.3812,15.3325,15.3617,15000.0
2004-09-20 12:30:00,15.8,15.8,15.75,15.76,9400.0,15.3617,15.3617,15.3131,15.3228,9400.0
2004-09-20 13:00:00,15.76,15.77,15.72,15.77,13300.0,15.3228,15.3325,15.2839,15.3325,13300.0
2004-09-20 13:30:00,15.77,15.77,15.69,15.7,12100.0,15.3325,15.3325,15.2548,15.2645,12100.0
2004-09-20 14:00:00,15.71,15.75,15.62,15.66,15900.0,15.2742,15.3131,15.1867,15.2256,15900.0
2004-09-20 14:30:00,15.67,15.67,15.66,15.67,20000.0,15.2353,15.2353,15.2256,15.2353,20000.0
2004-09-20 15:00:00,15.67,15.76,15.67,15.74,25500.0,15.2353,15.3228,15.2353,15.3034,25500.0
2004-09-20 15:30:00,15.76,15.76,15.69,15.72,72100.0,15.3228,15.3228,15.2548,15.2839,72100.0
2004-09-21 09:30:00,15.85,15.99,15.81,15.96,28800.0,15.4103,15.5464,15.3714,15.5173,28800.0
2004-09-21 10:00:00,15.96,15.96,15.93,15.94,20400.0,15.5173,15.5173,15.4881,15.4978,20400.0
2004-09-21 10:30:00,15.94,15.98,15.92,15.97,45600.0,15.4978,15.5367,15.4784,15.527,45600.0
2004-09-21 11:00:00,15.97,16.01,15.96,15.99,40600.0,15.527,15.5659,15.5173,15.5464,40600.0
2004-09-21 11:30:00,15.98,16.0,15.97,15.98,18800.0,15.5367,15.5562,15.527,15.5367,18800.0
2004-09-21 12:00:00,15.98,16.05,15.98,16.04,49300.0,15.5367,15.6048,15.5367,15.5951,49300.0
2004-09-21 12:30:00,16.03,16.1,16.03,16.08,40500.0,15.5853,15.6534,15.5853,15.6339,40500.0
2004-09-21 13:00:00,16.08,16.12,16.05,16.05,42100.0,15.6339,15.6728,15.6048,15.6048,42100.0
2004-09-21 13:30:00,16.03,16.18,16.03,16.18,65100.0,15.5853,15.7312,15.5853,15.7312,65100.0
2004-09-21 14:00:00,16.18,16.18,16.13,16.15,23100.0,15.7312,15.7312,15.6826,15.702,23100.0
2004-09-21 14:30:00,16.14,16.25,16.14,16.25,31400.0,15.6923,15.7992,15.6923,15.7992,31400.0
2004-09-21 15:00:00,16.25,16.3,16.21,16.21,29200.0,15.7992,15.8478,15.7603,15.7603,29200.0
2004-09-21 15:30:00,16.21,16.26,16.17,16.18,100500.0,15.7603,15.8089,15.7214,15.7312,100500.0
2004-09-22 09:30:00,16.1,16.1,15.85,15.89,150900.0,15.6534,15.6534,15.4103,15.4492,150900.0
2004-09-22 10:00:00,15.9,15.91,15.72,15.88,23500.0,15.4589,15.4687,15.2839,15.4395,23500.0
2004-09-22 10:30:00,15.88,15.97,15.82,15.97,25200.0,15.4395,15.527,15.3812,15.527,25200.0
2004-09-22 11:00:00,16.0,16.02,15.85,15.91,21600.0,15.5562,15.5756,15.4103,15.4687,21600.0
2004-09-22 11:30:00,15.94,15.94,15.81,15.85,18200.0,15.4978,15.4978,15.3714,15.4103,18200.0
2004-09-22 12:00:00,15.86,15.93,15.86,15.92,7100.0,15.42,15.4881,15.42,15.4784,7100.0
2004-09-22 12:30:00,15.92,15.96,15.9,15.96,19600.0,15.4784,15.5173,15.4589,15.5173,19600.0
2004-09-22 13:00:00,15.96,15.97,15.93,15.93,5200.0,15.5173,15.527,15.4881,15.4881,5200.0
2004-09-22 13:30:00,15.94,16.05,15.93,15.94,57800.0,15.4978,15.6048,15.4881,15.4978,57800.0
2004-09-22 14:00:00,15.95,16.01,15.92,16.01,15300.0,15.5075,15.5659,15.4784,15.5659,15300.0
2004-09-22 14:30:00,16.01,16.08,16.01,16.05,28600.0,15.5659,15.6339,15.5659,15.6048,28600.0
2004-09-22 15:00:00,16.05,16.05,16.03,16.03,25200.0,15.6048,15.6048,15.5853,15.5853,25200.0
2004-09-22 15:30:00,16.03,16.03,15.9,15.9,55000.0,15.5853,15.5853,15.4589,15.4589,55000.0
2004-09-23 09:30:00,15.91,15.99,15.75,15.89,30200.0,15.4687,15.5464,15.3131,15.4492,30200.0
2004-09-23 10:00:00,15.89,16.0,15.86,15.95,43800.0,15.4492,15.5562,15.42,15.5075,43800.0
2004-09-23 10:30:00,15.94,16.0,15.94,15.98,18000.0,15.4978,15.5562,15.4978,15.5367,18000.0
2004-09-23 11:00:00,15.98,16.05,15.97,16.01,16300.0,15.5367,15.6048,15.527,15.5659,16300.0
2004-09-23 11:30:00,16.01,16.08,15.95,16.07,14900.0,15.5659,15.6339,15.5075,15.6242,14900.0
2004-09-23 12:00:00,16.07,16.08,16.04,16.04,26600.0,15.6242,15.6339,15.5951,15.5951,26600.0
2004-09-23 12:30:00,16.04,16.06,16.03,16.04,7900.0,15.5951,15.6145,15.5853,15.5951,7900.0
2004-09-23 13:00:00,16.04,16.06,16.03,16.05,9000.0,15.5951,15.6145,15.5853,15.6048,9000.0
2004-09-23 13:30:00,16.06,16.07,16.04,16.04,9400.0,15.6145,15.6242,15.5951,15.5951,9400.0
2004-09-23 14:00:00,16.05,16.13,16.05,16.12,20000.0,15.6048,15.6826,15.6048,15.6728,20000.0
2004-09-23 14:30:00,16.12,16.14,16.05,16.1,30700.0,15.6728,15.6923,15.6048,15.6534,30700.0
2004-09-23 15:00:00,16.1,16.1,16.05,16.06,14400.0,15.6534,15.6534,15.6048,15.6145,14400.0
2004-09-23 15:30:00,16.06,16.06,16.0,16.06,34100.0,15.6145,15.6145,15.5562,15.6145,34100.0
2004-09-24 09:30:00,16.06,16.14,15.92,16.0,14800.0,15.6145,15.6923,15.4784,15.5562,14800.0
2004-09-24 10:00:00,16.01,16.07,15.96,15.98,21800.0,15.5659,15.6242,15.5173,15.5367,21800.0
2004-09-24 10:30:00,15.99,16.03,15.96,16.01,13800.0,15.5464,15.5853,15.5173,15.5659,13800.0
2004-09-24 11:00:00,16.01,16.14,16.01,16.1,21400.0,15.5659,15.6923,15.5659,15.6534,21400.0
2004-09-24 11:30:00,16.12,16.13,16.04,16.04,9300.0,15.6728,15.6826,15.5951,15.5951,9300.0
2004-09-24 12:00:00,16.05,16.1,16.05,16.08,11700.0,15.6048,15.6534,15.6048,15.6339,11700.0
2004-09-24 12:30:00,16.07,16.16,16.07,16.11,15600.0,15.6242,15.7117,15.6242,15.6631,15600.0
2004-09-24 13:00:00,16.12,16.17,16.1,16.14,15300.0,15.6728,15.7214,15.6534,15.6923,15300.0
2004-09-24 13:30:00,16.14,16.19,16.13,16.18,6100.0,15.6923,15.7409,15.6826,15.7312,6100.0
2004-09-24 14:00:00,16.18,16.25,16.16,16.25,33100.0,15.7312,15.7992,15.7117,15.7992,33100.0
2004-09-24 14:30:00,16.25,16.25,16.21,16.21,24700.0,15.7992,15.7992,15.7603,15.7603,24700.0
2004-09-24 15:00:00,16.21,16.21,16.18,16.18,46700.0,15.7603,15.7603,15.7312,15.7312,46700.0
2004-09-24 15:30:00,16.19,16.19,16.1,16.13,65500.0,15.7409,15.7409,15.6534,15.6826,65500.0
2004-09-27 09:30:00,16.0,16.0,15.8,15.87,32200.0,15.5562,15.5562,15.3617,15.4298,32200.0
2004-09-27 10:00:00,15.87,15.92,15.83,15.9,50400.0,15.4298,15.4784,15.3909,15.4589,50400.0
2004-09-27 10:30:00,15.9,15.91,15.82,15.87,29600.0,15.4589,15.4687,15.3812,15.4298,29600.0
2004-09-27 11:00:00,15.86,15.93,15.85,15.91,38900.0,15.42,15.4881,15.4103,15.4687,38900.0
2004-09-27 11:30:00,15.91,15.92,15.86,15.92,21900.0,15.4687,15.4784,15.42,15.4784,21900.0
2004-09-27 12:00:00,15.92,15.94,15.91,15.93,7100.0,15.4784,15.4978,15.4687,15.4881,7100.0
2004-09-27 12:30:00,15.94,15.98,15.93,15.98,7800.0,15.4978,15.5367,15.4881,15.5367,7800.0
2004-09-27 13:00:00,15.98,15.98,15.88,15.88,6300.0,15.5367,15.5367,15.4395,15.4395,6300.0
2004-09-27 13:30:00,15.88,15.9,15.88,15.89,16900.0,15.4395,15.4589,15.4395,15.4492,16900.0
2004-09-27 14:00:00,15.89,15.89,15.82,15.86,12300.0,15.4492,15.4492,15.3812,15.42,12300.0
2004-09-27 14:30:00,15.86,15.89,15.85,15.88,8500.0,15.42,15.4492,15.4103,15.4395,8500.0
2004-09-27 15:00:00,15.87,15.9,15.81,15.84,70900.0,15.4298,15.4589,15.3714,15.4006,70900.0
2004-09-27 15:30:00,15.85,15.88,15.75,15.77,52800.0,15.4103,15.4395,15.3131,15.3325,52800.0
2004-09-28 09:30:00,15.66,15.9,15.66,15.71,41000.0,15.2256,15.4589,15.2256,15.2742,41000.0
2004-09-28 10:00:00,15.72,15.79,15.68,15.71,28800.0,15.2839,15.352,15.245,15.2742,28800.0
2004-09-28 10:30:00,15.71,15.75,15.7,15.73,15400.0,15.2742,15.3131,15.2645,15.2937,15400.0
2004-09-28 11:00:00,15.73,15.75,15.67,15.74,31000.0,15.2937,15.3131,15.2353,15.3034,31000.0
2004-09-28 11:30:00,15.74,15.8,15.69,15.69,20200.0,15.3034,15.3617,15.2548,15.2548,20200.0
2004-09-28 12:00:00,15.69,15.69,14.59,14.75,758400.0,15.2548,15.2548,14.1853,14.3408,758400.0
2004-09-28 12:30:00,14.75,14.94,14.71,14.81,432000.0,14.3408,14.5256,14.3019,14.3992,432000.0
2004-09-28 13:00:00,14.86,14.86,14.71,14.76,68000.0,14.4478,14.4478,14.3019,14.3506,68000.0
2004-09-28 13:30:00,14.78,14.88,14.74,14.78,114300.0,14.37,14.4672,14.3311,14.37,114300.0
2004-09-28 14:00:00,14.77,14.77,14.58,14.65,126000.0,14.3603,14.3603,14.1756,14.2436,126000.0
2004-09-28 14:30:00,14.65,14.77,14.6,14.68,333600.0,14.2436,14.3603,14.195,14.2728,333600.0
2004-09-28 15:00:00,14.68,14.71,14.64,14.64,167700.0,14.2728,14.3019,14.2339,14.2339,167700.0
2004-09-28 15:30:00,14.65,14.65,14.22,14.3,645900.0,14.2436,14.2436,13.8255,13.9033,645900.0
2004-09-29 09:30:00,14.4,14.7,14.3,14.44,266700.0,14.0005,14.2922,13.9033,14.0394,266700.0
2004-09-29 10:00:00,14.45,14.72,14.4,14.63,141800.0,14.0492,14.3117,14.0005,14.2242,141800.0
2004-09-29 10:30:00,14.63,15.18,14.63,14.96,160100.0,14.2242,14.7589,14.2242,14.545,160100.0
2004-09-29 11:00:00,14.97,15.18,14.9,15.1,139100.0,14.5547,14.7589,14.4867,14.6811,139100.0
2004-09-29 11:30:00,15.06,15.3,14.96,15.29,169200.0,14.6422,14.8756,14.545,14.8659,169200.0
2004-09-29 12:00:00,15.3,15.37,15.21,15.22,52200.0,14.8756,14.9436,14.7881,14.7978,52200.0
2004-09-29 12:30:00,15.22,15.28,15.22,15.26,34600.0,14.7978,14.8561,14.7978,14.8367,34600.0
2004-09-29 13:00:00,15.26,15.28,15.25,15.28,33800.0,14.8367,14.8561,14.827,14.8561,33800.0
2004-09-29 13:30:00,15.28,15.5,15.28,15.45,62700.0,14.8561,15.07,14.8561,15.0214,62700.0
2004-09-29 14:00:00,15.46,15.46,15.35,15.35,20800.0,15.0311,15.0311,14.9242,14.9242,20800.0
2004-09-29 14:30:00,15.36,15.57,15.3,15.48,140400.0,14.9339,15.1381,14.8756,15.0506,140400.0
2004-09-29 15:00:00,15.51,15.6,15.36,15.43,142300.0,15.0798,15.1673,14.9339,15.002,142300.0
2004-09-29 15:30:00,15.41,15.5,15.36,15.4,135600.0,14.9825,15.07,14.9339,14.9728,135600.0
2004-09-30 09:30:00,15.44,15.75,15.35,15.35,41300.0,15.0117,15.3131,14.9242,14.9242,41300.0
2004-09-30 10:00:00,15.34,15.5,15.33,15.45,59900.0,14.9145,15.07,14.9047,15.0214,59900.0
2004-09-30 10:30:00,15.43,15.46,15.42,15.46,32800.0,15.002,15.0311,14.9923,15.0311,32800.0
2004-09-30 11:00:00,15.46,15.5,15.41,15.44,51600.0,15.0311,15.07,14.9825,15.0117,51600.0
2004-09-30 11:30:00,15.44,15.44,15.34,15.34,58300.0,15.0117,15.0117,14.9145,14.9145,58300.0
2004-09-30 12:00:00,15.35,15.53,15.35,15.53,53600.0,14.9242,15.0992,14.9242,15.0992,53600.0
2004-09-30 12:30:00,15.53,15.7,15.52,15.7,65200.0,15.0992,15.2645,15.0895,15.2645,65200.0
2004-09-30 13:00:00,15.7,15.7,15.58,15.6,42000.0,15.2645,15.2645,15.1478,15.1673,42000.0
2004-09-30 13:30:00,15.6,15.62,15.56,15.6,50200.0,15.1673,15.1867,15.1284,15.1673,50200.0
2004-09-30 14:00:00,15.61,15.85,15.61,15.76,114800.0,15.177,15.4103,15.177,15.3228,114800.0
2004-09-30 14:30:00,15.76,15.8,15.7,15.79,71900.0,15.3228,15.3617,15.2645,15.352,71900.0
2004-09-30 15:00:00,15.78,15.84,15.68,15.84,109600.0,15.3423,15.4006,15.245,15.4006,109600.0
2004-09-30 15:30:00,15.84,16.0,15.76,15.89,213700.0,15.4006,15.5562,15.3228,15.4492,213700.0
2004-10-01 09:30:00,15.89,15.99,15.72,15.75,38800.0,15.4492,15.5464,15.2839,15.3131,38800.0
2004-10-01 10:00:00,15.75,15.76,15.52,15.53,94200.0,15.3131,15.3228,15.0895,15.0992,94200.0
2004-10-01 10:30:00,15.53,15.65,15.46,15.58,77100.0,15.0992,15.2159,15.0311,15.1478,77100.0
2004-10-01 11:00:00,15.58,15.58,15.49,15.49,48700.0,15.1478,15.1478,15.0603,15.0603,48700.0
2004-10-01 11:30:00,15.49,15.52,15.3,15.33,61000.0,15.0603,15.0895,14.8756,14.9047,61000.0
2004-10-01 12:00:00,15.33,15.38,15.26,15.33,122400.0,14.9047,14.9534,14.8367,14.9047,122400.0
2004-10-01 12:30:00,15.35,15.37,15.26,15.3,52000.0,14.9242,14.9436,14.8367,14.8756,52000.0
2004-10-01 13:00:00,15.3,15.31,15.27,15.3,55200.0,14.8756,14.8853,14.8464,14.8756,55200.0
2004-10-01 13:30:00,15.3,15.31,15.2,15.2,46600.0,14.8756,14.8853,14.7784,14.7784,46600.0
2004-10-01 14:00:00,15.21,15.22,15.14,15.14,75200.0,14.7881,14.7978,14.72,14.72,75200.0
2004-10-01 14:30:00,15.15,15.21,15.13,15.15,103500.0,14.7297,14.7881,14.7103,14.7297,103500.0
2004-10-01 15:00:00,15.15,15.2,15.09,15.15,142200.0,14.7297,14.7784,14.6714,14.7297,142200.0
2004-10-01 15:30:00,15.15,15.2,15.11,15.16,182900.0,14.7297,14.7784,14.6908,14.7395,182900.0
2004-10-04 09:30:00,15.5,15.59,15.1,15.14,138000.0,15.07,15.1575,14.6811,14.72,138000.0
2004-10-04 10:00:00,15.15,15.3,15.09,15.3,141700.0,14.7297,14.8756,14.6714,14.8756,141700.0
2004-10-04 10:30:00,15.34,15.55,15.27,15.55,72900.0,14.9145,15.1186,14.8464,15.1186,72900.0
2004-10-04 11:00:00,15.57,15.69,15.57,15.64,64400.0,15.1381,15.2548,15.1381,15.2061,64400.0
2004-10-04 11:30:00,15.64,15.66,15.52,15.55,66000.0,15.2061,15.2256,15.0895,15.1186,66000.0
2004-10-04 12:00:00,15.55,15.67,15.55,15.59,112100.0,15.1186,15.2353,15.1186,15.1575,112100.0
2004-10-04 12:30:00,15.58,15.6,15.57,15.6,61300.0,15.1478,15.1673,15.1381,15.1673,61300.0
2004-10-04 13:00:00,15.6,15.65,15.54,15.62,43400.0,15.1673,15.2159,15.1089,15.1867,43400.0
2004-10-04 13:30:00,15.6,15.77,15.58,15.73,51800.0,15.1673,15.3325,15.1478,15.2937,51800.0
2004-10-04 14:00:00,15.74,15.8,15.74,15.76,46700.0,15.3034,15.3617,15.3034,15.3228,46700.0
2004-10-04 14:30:00,15.76,15.82,15.68,15.68,95900.0,15.3228,15.3812,15.245,15.245,95900.0
2004-10-04 15:00:00,15.68,15.82,15.68,15.8,74300.0,15.245,15.3812,15.245,15.3617,74300.0
2004-10-04 15:30:00,15.81,15.9,15.8,15.82,113200.0,15.3714,15.4589,15.3617,15.3812,113200.0
2004-10-05 09:30:00,15.8,15.84,15.71,15.75,41400.0,15.3617,15.4006,15.2742,15.3131,41400.0
2004-10-05 10:00:00,15.75,15.79,15.67,15.77,50600.0,15.3131,15.352,15.2353,15.3325,50600.0
2004-10-05 10:30:00,15.78,15.8,15.7,15.8,40800.0,15.3423,15.3617,15.2645,15.3617,40800.0
2004-10-05 11:00:00,15.8,15.96,15.79,15.96,46500.0,15.3617,15.5173,15.352,15.5173,46500.0
2004-10-05 11:30:00,15.96,15.96,15.87,15.94,32300.0,15.5173,15.5173,15.4298,15.4978,32300.0
2004-10-05 12:00:00,15.94,16.0,15.94,16.0,40400.0,15.4978,15.5562,15.4978,15.5562,40400.0
2004-10-05 12:30:00,16.0,16.25,15.99,16.15,61000.0,15.5562,15.7992,15.5464,15.702,61000.0
2004-10-05 13:00:00,16.15,16.15,15.98,15.99,19200.0,15.702,15.702,15.5367,15.5464,19200.0
2004-10-05 13:30:00,15.99,16.0,15.93,16.0,21000.0,15.5464,15.5562,15.4881,15.5562,21000.0
2004-10-05 14:00:00,16.0,16.11,16.0,16.08,51800.0,15.5562,15.6631,15.5562,15.6339,51800.0
2004-10-05 14:30:00,16.08,16.21,16.08,16.2,68100.0,15.6339,15.7603,15.6339,15.7506,68100.0
2004-10-05 15:00:00,16.21,16.21,16.05,16.12,58500.0,15.7603,15.7603,15.6048,15.6728,58500.0
2004-10-05 15:30:00,16.12,16.16,16.01,16.07,130800.0,15.6728,15.7117,15.5659,15.6242,130800.0
2004-10-06 09:30:00,16.1,16.1,15.92,15.92,26100.0,15.6534,15.6534,15.4784,15.4784,26100.0
2004-10-06 10:00:00,15.91,16.09,15.86,15.99,35600.0,15.4687,15.6437,15.42,15.5464,35600.0
2004-10-06 10:30:00,16.0,16.0,15.81,15.87,22300.0,15.5562,15.5562,15.3714,15.4298,22300.0
2004-10-06 11:00:00,15.85,15.98,15.85,15.98,16000.0,15.4103,15.5367,15.4103,15.5367,16000.0
2004-10-06 11:30:00,15.98,15.98,15.9,15.97,25900.0,15.5367,15.5367,15.4589,15.527,25900.0
2004-10-06 12:00:00,15.98,16.14,15.96,16.1,20800.0,15.5367,15.6923,15.5173,15.6534,20800.0
2004-10-06 12:30:00,16.09,16.13,16.05,16.11,14500.0,15.6437,15.6826,15.6048,15.6631,14500.0
2004-10-06 13:00:00,16.1,16.16,16.01,16.01,12000.0,15.6534,15.7117,15.5659,15.5659,12000.0
2004-10-06 13:30:00,16.04,16.12,16.04,16.1,12300.0,15.5951,15.6728,15.5951,15.6534,12300.0
2004-10-06 14:00:00,16.1,16.14,16.07,16.08,12300.0,15.6534,15.6923,15.6242,15.6339,12300.0
2004-10-06 14:30:00,16.09,16.13,16.07,16.12,20000.0,15.6437,15.6826,15.6242,15.6728,20000.0
2004-10-06 15:00:00,16.12,16.22,16.11,16.17,29500.0,15.6728,15.7701,15.6631,15.7214,29500.0
2004-10-06 15:30:00,16.16,16.28,16.16,16.28,81500.0,15.7117,15.8284,15.7117,15.8284,81500.0
2004-10-07 09:30:00,16.15,16.29,16.06,16.21,32700.0,15.702,15.8381,15.6145,15.7603,32700.0
2004-10-07 10:00:00,16.29,16.32,16.1,16.27,35800.0,15.8381,15.8673,15.6534,15.8187,35800.0
2004-10-07 10:30:00,16.28,16.33,16.15,16.15,38400.0,15.8284,15.877,15.702,15.702,38400.0
2004-10-07 11:00:00,16.12,16.12,15.9,16.01,36800.0,15.6728,15.6728,15.4589,15.5659,36800.0
2004-10-07 11:30:00,16.01,16.08,15.9,16.08,30700.0,15.5659,15.6339,15.4589,15.6339,30700.0
2004-10-07 12:00:00,16.09,16.18,16.09,16.14,27800.0,15.6437,15.7312,15.6437,15.6923,27800.0
2004-10-07 12:30:00,16.14,16.18,16.11,16.13,24600.0,15.6923,15.7312,15.6631,15.6826,24600.0
2004-10-07 13:00:00,16.14,16.15,16.0,16.01,32600.0,15.6923,15.702,15.5562,15.5659,32600.0
2004-10-07 13:30:00,16.01,16.09,16.0,16.09,21200.0,15.5659,15.6437,15.5562,15.6437,21200.0
2004-10-07 14:00:00,16.09,16.2,16.03,16.17,71000.0,15.6437,15.7506,15.5853,15.7214,71000.0
2004-10-07 14:30:00,16.17,16.29,16.13,16.27,48100.0,15.7214,15.8381,15.6826,15.8187,48100.0
2004-10-07 15:00:00,16.25,16.28,16.08,16.1,110300.0,15.7992,15.8284,15.6339,15.6534,110300.0
2004-10-07 15:30:00,16.1,16.22,16.1,16.15,55100.0,15.6534,15.7701,15.6534,15.702,55100.0
2004-10-08 09:30:00,16.1,16.11,15.93,16.06,20900.0,15.6534,15.6631,15.4881,15.6145,20900.0
2004-10-08 10:00:00,16.07,16.07,15.92,15.94,22500.0,15.6242,15.6242,15.4784,15.4978,22500.0
2004-10-08 10:30:00,15.96,16.02,15.92,16.01,14900.0,15.5173,15.5756,15.4784,15.5659,14900.0
2004-10-08 11:00:00,16.01,16.04,15.95,15.96,23700.0,15.5659,15.5951,15.5075,15.5173,23700.0
2004-10-08 11:30:00,15.95,15.95,15.88,15.93,21900.0,15.5075,15.5075,15.4395,15.4881,21900.0
2004-10-08 12:00:00,15.93,16.02,15.93,15.99,12800.0,15.4881,15.5756,15.4881,15.5464,12800.0
2004-10-08 12:30:00,15.99,16.01,15.94,15.97,23400.0,15.5464,15.5659,15.4978,15.527,23400.0
2004-10-08 13:00:00,15.97,16.02,15.95,16.01,6800.0,15.527,15.5756,15.5075,15.5659,6800.0
2004-10-08 13:30:00,16.01,16.01,15.97,15.98,13100.0,15.5659,15.5659,15.527,15.5367,13100.0
2004-10-08 14:00:00,15.98,15.99,15.88,15.95,12800.0,15.5367,15.5464,15.4395,15.5075,12800.0
2004-10-08 14:30:00,15.95,15.96,15.92,15.93,16800.0,15.5075,15.5173,15.4784,15.4881,16800.0
2004-10-08 15:00:00,15.93,15.94,15.85,15.87,23400.0,15.4881,15.4978,15.4103,15.4298,23400.0
2004-10-08 15:30:00,15.85,15.9,15.85,15.87,42800.0,15.4103,15.4589,15.4103,15.4298,42800.0
2004-10-11 09:30:00,15.88,15.88,15.74,15.75,18200.0,15.4395,15.4395,15.3034,15.3131,18200.0
2004-10-11 10:00:00,15.71,15.76,15.63,15.63,25200.0,15.2742,15.3228,15.1964,15.1964,25200.0
2004-10-11 10:30:00,15.61,15.68,15.58,15.68,18700.0,15.177,15.245,15.1478,15.245,18700.0
2004-10-11 11:00:00,15.7,15.78,15.58,15.59,19600.0,15.2645,15.3423,15.1478,15.1575,19600.0
2004-10-11 11:30:00,15.59,15.73,15.59,15.7,16500.0,15.1575,15.2937,15.1575,15.2645,16500.0
2004-10-11 12:00:00,15.7,15.7,15.58,15.66,20800.0,15.2645,15.2645,15.1478,15.2256,20800.0
2004-10-11 12:30:00,15.68,15.68,15.57,15.67,13700.0,15.245,15.245,15.1381,15.2353,13700.0
2004-10-11 13:00:00,15.67,15.68,15.63,15.68,9900.0,15.2353,15.245,15.1964,15.245,9900.0
2004-10-11 13:30:00,15.68,15.68,15.63,15.68,12000.0,15.245,15.245,15.1964,15.245,12000.0
2004-10-11 14:00:00,15.68,15.79,15.68,15.73,12200.0,15.245,15.352,15.245,15.2937,12200.0
2004-10-11 14:30:00,15.73,15.74,15.66,15.68,10300.0,15.2937,15.3034,15.2256,15.245,10300.0
2004-10-11 15:00:00,15.69,15.78,15.69,15.7,18800.0,15.2548,15.3423,15.2548,15.2645,18800.0
2004-10-11 15:30:00,15.71,15.75,15.68,15.73,27900.0,15.2742,15.3131,15.245,15.2937,27900.0
2004-10-12 09:30:00,15.65,15.69,15.43,15.45,26600.0,15.2159,15.2548,15.002,15.0214,26600.0
2004-10-12 10:00:00,15.45,15.5,15.37,15.38,15600.0,15.0214,15.07,14.9436,14.9534,15600.0
2004-10-12 10:30:00,15.4,15.48,15.4,15.47,36300.0,14.9728,15.0506,14.9728,15.0409,36300.0
2004-10-12 11:00:00,15.47,15.6,15.47,15.56,23500.0,15.0409,15.1673,15.0409,15.1284,23500.0
2004-10-12 11:30:00,15.56,15.6,15.51,15.53,18400.0,15.1284,15.1673,15.0798,15.0992,18400.0
2004-10-12 12:00:00,15.53,15.56,15.42,15.44,17600.0,15.0992,15.1284,14.9923,15.0117,17600.0
2004-10-12 12:30:00,15.44,15.51,15.43,15.46,11300.0,15.0117,15.0798,15.002,15.0311,11300.0
2004-10-12 13:00:00,15.45,15.56,15.45,15.54,14300.0,15.0214,15.1284,15.0214,15.1089,14300.0
2004-10-12 13:30:00,15.52,15.53,15.48,15.51,8900.0,15.0895,15.0992,15.0506,15.0798,8900.0
2004-10-12 14:00:00,15.51,15.55,15.48,15.49,23200.0,15.0798,15.1186,15.0506,15.0603,23200.0
2004-10-12 14:30:00,15.49,15.59,15.49,15.59,27300.0,15.0603,15.1575,15.0603,15.1575,27300.0
2004-10-12 15:00:00,15.59,15.66,15.56,15.64,30400.0,15.1575,15.2256,15.1284,15.2061,30400.0
2004-10-12 15:30:00,15.64,15.65,15.55,15.6,33900.0,15.2061,15.2159,15.1186,15.1673,33900.0
2004-10-13 09:30:00,15.66,15.73,15.65,15.71,14500.0,15.2256,15.2937,15.2159,15.2742,14500.0
2004-10-13 10:00:00,15.71,15.71,15.57,15.63,24400.0,15.2742,15.2742,15.1381,15.1964,24400.0
2004-10-13 10:30:00,15.63,15.68,15.6,15.63,43300.0,15.1964,15.245,15.1673,15.1964,43300.0
2004-10-13 11:00:00,15.63,15.66,15.48,15.58,14200.0,15.1964,15.2256,15.0506,15.1478,14200.0
2004-10-13 11:30:00,15.59,15.67,15.59,15.61,9600.0,15.1575,15.2353,15.1575,15.177,9600.0
2004-10-13 12:00:00,15.6,15.62,15.56,15.56,5000.0,15.1673,15.1867,15.1284,15.1284,5000.0
2004-10-13 12:30:00,15.57,15.64,15.56,15.63,11000.0,15.1381,15.2061,15.1284,15.1964,11000.0
2004-10-13 13:00:00,15.63,15.65,15.45,15.45,4600.0,15.1964,15.2159,15.0214,15.0214,4600.0
2004-10-13 13:30:00,15.45,15.5,15.34,15.34,24100.0,15.0214,15.07,14.9145,14.9145,24100.0
2004-10-13 14:00:00,15.34,15.46,15.31,15.44,16600.0,14.9145,15.0311,14.8853,15.0117,16600.0
2004-10-13 14:30:00,15.41,15.53,15.39,15.53,15100.0,14.9825,15.0992,14.9631,15.0992,15100.0
2004-10-13 15:00:00,15.53,15.58,15.49,15.5,20600.0,15.0992,15.1478,15.0603,15.07,20600.0
2004-10-13 15:30:00,15.5,15.6,15.46,15.57,56600.0,15.07,15.1673,15.0311,15.1381,56600.0
2004-10-14 09:30:00,15.54,15.6,15.45,15.45,12500.0,15.1089,15.1673,15.0214,15.0214,12500.0
2004-10-14 10:00:00,15.46,15.75,15.45,15.64,25500.0,15.0311,15.3131,15.0214,15.2061,25500.0
2004-10-14 10:30:00,15.64,15.64,15.52,15.55,12900.0,15.2061,15.2061,15.0895,15.1186,12900.0
2004-10-14 11:00:00,15.55,15.55,15.5,15.5,9900.0,15.1186,15.1186,15.07,15.07,9900.0
2004-10-14 11:30:00,15.5,15.5,15.4,15.47,14600.0,15.07,15.07,14.9728,15.0409,14600.0
2004-10-14 12:00:00,15.49,15.53,15.42,15.42,9500.0,15.0603,15.0992,14.9923,14.9923,9500.0
2004-10-14 12:30:00,15.4,15.42,15.32,15.4,11200.0,14.9728,14.9923,14.895,14.9728,11200.0
2004-10-14 13:00:00,15.4,15.44,15.36,15.41,14200.0,14.9728,15.0117,14.9339,14.9825,14200.0
2004-10-14 13:30:00,15.41,15.51,15.37,15.51,17700.0,14.9825,15.0798,14.9436,15.0798,17700.0
2004-10-14 14:00:00,15.51,15.53,15.44,15.45,17700.0,15.0798,15.0992,15.0117,15.0214,17700.0
2004-10-14 14:30:00,15.45,15.48,15.41,15.46,13800.0,15.0214,15.0506,14.9825,15.0311,13800.0
2004-10-14 15:00:00,15.43,15.49,15.4,15.42,46500.0,15.002,15.0603,14.9728,14.9923,46500.0
2004-10-14 15:30:00,15.41,15.54,15.4,15.44,41600.0,14.9825,15.1089,14.9728,15.0117,41600.0
2004-10-15 09:30:00,15.45,15.49,15.33,15.33,13400.0,15.0214,15.0603,14.9047,14.9047,13400.0
2004-10-15 10:00:00,15.35,15.45,15.33,15.43,7500.0,14.9242,15.0214,14.9047,15.002,7500.0
2004-10-15 10:30:00,15.42,15.49,15.4,15.48,6500.0,14.9923,15.0603,14.9728,15.0506,6500.0
2004-10-15 11:00:00,15.48,15.5,15.43,15.43,7900.0,15.0506,15.07,15.002,15.002,7900.0
2004-10-15 11:30:00,15.42,15.47,15.42,15.46,4500.0,14.9923,15.0409,14.9923,15.0311,4500.0
2004-10-15 12:00:00,15.46,15.71,15.44,15.7,18400.0,15.0311,15.2742,15.0117,15.2645,18400.0
2004-10-15 12:30:00,15.7,15.78,15.66,15.75,15700.0,15.2645,15.3423,15.2256,15.3131,15700.0
2004-10-15 13:00:00,15.71,15.75,15.69,15.75,15600.0,15.2742,15.3131,15.2548,15.3131,15600.0
2004-10-15 13:30:00,15.76,15.88,15.76,15.81,11000.0,15.3228,15.4395,15.3228,15.3714,11000.0
2004-10-15 14:00:00,15.8,15.85,15.68,15.68,10800.0,15.3617,15.4103,15.245,15.245,10800.0
2004-10-15 14:30:00,15.67,15.8,15.66,15.7,85100.0,15.2353,15.3617,15.2256,15.2645,85100.0
2004-10-15 15:00:00,15.69,15.71,15.58,15.67,26100.0,15.2548,15.2742,15.1478,15.2353,26100.0
2004-10-15 15:30:00,15.66,15.7,15.66,15.69,25800.0,15.2256,15.2645,15.2256,15.2548,25800.0
2004-10-18 09:30:00,15.59,15.59,15.38,15.55,14600.0,15.1575,15.1575,14.9534,15.1186,14600.0
2004-10-18 10:00:00,15.55,15.55,15.5,15.51,18600.0,15.1186,15.1186,15.07,15.0798,18600.0
2004-10-18 10:30:00,15.5,15.54,15.37,15.37,22000.0,15.07,15.1089,14.9436,14.9436,22000.0
2004-10-18 11:00:00,15.37,15.58,15.37,15.57,27700.0,14.9436,15.1478,14.9436,15.1381,27700.0
2004-10-18 11:30:00,15.56,15.63,15.56,15.56,33800.0,15.1284,15.1964,15.1284,15.1284,33800.0
2004-10-18 12:00:00,15.6,15.73,15.6,15.69,49700.0,15.1673,15.2937,15.1673,15.2548,49700.0
2004-10-18 12:30:00,15.69,15.77,15.66,15.69,55500.0,15.2548,15.3325,15.2256,15.2548,55500.0
2004-10-18 13:00:00,15.68,15.79,15.66,15.79,37700.0,15.245,15.352,15.2256,15.352,37700.0
2004-10-18 13:30:00,15.79,15.79,15.56,15.59,14100.0,15.352,15.352,15.1284,15.1575,14100.0
2004-10-18 14:00:00,15.6,15.72,15.58,15.72,25600.0,15.1673,15.2839,15.1478,15.2839,25600.0
2004-10-18 14:30:00,15.72,15.8,15.72,15.79,46200.0,15.2839,15.3617,15.2839,15.352,46200.0
2004-10-18 15:00:00,15.79,15.88,15.77,15.88,58600.0,15.352,15.4395,15.3325,15.4395,58600.0
2004-10-18 15:30:00,15.88,16.03,15.87,16.03,89100.0,15.4395,15.5853,15.4298,15.5853,89100.0
2004-10-19 09:30:00,16.15,16.2,15.9,16.07,18800.0,15.702,15.7506,15.4589,15.6242,18800.0
2004-10-19 10:00:00,16.06,16.25,16.03,16.21,34900.0,15.6145,15.7992,15.5853,15.7603,34900.0
2004-10-19 10:30:00,16.21,16.22,16.13,16.13,15200.0,15.7603,15.7701,15.6826,15.6826,15200.0
2004-10-19 11:00:00,16.12,16.12,15.81,15.94,24300.0,15.6728,15.6728,15.3714,15.4978,24300.0
2004-10-19 11:30:00,15.95,16.05,15.93,15.93,12900.0,15.5075,15.6048,15.4881,15.4881,12900.0
2004-10-19 12:00:00,15.96,16.0,15.93,16.0,10000.0,15.5173,15.5562,15.4881,15.5562,10000.0
2004-10-19 12:30:00,16.01,16.1,15.91,16.1,14100.0,15.5659,15.6534,15.4687,15.6534,14100.0
2004-10-19 13:00:00,16.09,16.11,15.9,15.97,13000.0,15.6437,15.6631,15.4589,15.527,13000.0
2004-10-19 13:30:00,15.95,15.95,15.73,15.73,10900.0,15.5075,15.5075,15.2937,15.2937,10900.0
2004-10-19 14:00:00,15.72,15.82,15.67,15.67,14500.0,15.2839,15.3812,15.2353,15.2353,14500.0
2004-10-19 14:30:00,15.66,15.79,15.66,15.74,12000.0,15.2256,15.352,15.2256,15.3034,12000.0
2004-10-19 15:00:00,15.72,15.84,15.68,15.78,26800.0,15.2839,15.4006,15.245,15.3423,26800.0
2004-10-19 15:30:00,15.77,15.89,15.52,15.53,76600.0,15.3325,15.4492,15.0895,15.0992,76600.0
2004-10-20 09:30:00,15.5,15.9,15.4,15.72,27900.0,15.07,15.4589,14.9728,15.2839,27900.0
2004-10-20 10:00:00,15.74,15.76,15.7,15.72,35100.0,15.3034,15.3228,15.2645,15.2839,35100.0
2004-10-20 10:30:00,15.71,15.94,15.63,15.94,47500.0,15.2742,15.4978,15.1964,15.4978,47500.0
2004-10-20 11:00:00,15.92,16.09,15.79,15.79,40700.0,15.4784,15.6437,15.352,15.352,40700.0
2004-10-20 11:30:00,15.74,15.84,15.68,15.84,24700.0,15.3034,15.4006,15.245,15.4006,24700.0
2004-10-20 12:00:00,15.84,15.84,15.75,15.83,22100.0,15.4006,15.4006,15.3131,15.3909,22100.0
2004-10-20 12:30:00,15.83,16.0,15.83,15.98,22000.0,15.3909,15.5562,15.3909,15.5367,22000.0
2004-10-20 13:00:00,15.99,15.99,15.88,15.93,16400.0,15.5464,15.5464,15.4395,15.4881,16400.0
2004-10-20 13:30:00,15.93,15.93,15.86,15.9,8800.0,15.4881,15.4881,15.42,15.4589,8800.0
2004-10-20 14:00:00,15.92,15.95,15.9,15.94,19400.0,15.4784,15.5075,15.4589,15.4978,19400.0
2004-10-20 14:30:00,15.94,15.97,15.79,15.79,35200.0,15.4978,15.527,15.352,15.352,35200.0
2004-10-20 15:00:00,15.79,15.94,15.78,15.88,31400.0,15.352,15.4978,15.3423,15.4395,31400.0
2004-10-20 15:30:00,15.87,15.98,15.86,15.92,51200.0,15.4298,15.5367,15.42,15.4784,51200.0
2004-10-21 09:30:00,15.9,16.05,15.75,15.99,16500.0,15.4589,15.6048,15.3131,15.5464,16500.0
2004-10-21 10:00:00,15.97,15.99,15.77,15.79,17400.0,15.527,15.5464,15.3325,15.352,17400.0
2004-10-21 10:30:00,15.78,15.8,15.68,15.79,19900.0,15.3423,15.3617,15.245,15.352,19900.0
2004-10-21 11:00:00,15.78,15.86,15.75,15.82,26700.0,15.3423,15.42,15.3131,15.3812,26700.0
2004-10-21 11:30:00,15.82,15.86,15.7,15.85,18500.0,15.3812,15.42,15.2645,15.4103,18500.0
2004-10-21 12:00:00,15.86,15.98,15.77,15.83,14700.0,15.42,15.5367,15.3325,15.3909,14700.0
2004-10-21 12:30:00,15.83,15.88,15.72,15.78,14000.0,15.3909,15.4395,15.2839,15.3423,14000.0
2004-10-21 13:00:00,15.78,15.85,15.74,15.74,12600.0,15.3423,15.4103,15.3034,15.3034,12600.0
2004-10-21 13:30:00,15.76,15.83,15.75,15.81,11200.0,15.3228,15.3909,15.3131,15.3714,11200.0
2004-10-21 14:00:00,15.81,15.96,15.81,15.87,112700.0,15.3714,15.5173,15.3714,15.4298,112700.0
2004-10-21 14:30:00,15.87,15.94,15.8,15.89,19500.0,15.4298,15.4978,15.3617,15.4492,19500.0
2004-10-21 15:00:00,15.91,15.99,15.87,15.91,28800.0,15.4687,15.5464,15.4298,15.4687,28800.0
2004-10-21 15:30:00,15.91,15.91,15.82,15.82,31400.0,15.4687,15.4687,15.3812,15.3812,31400.0
2004-10-22 09:30:00,15.92,15.95,15.73,15.95,24000.0,15.4784,15.5075,15.2937,15.5075,24000.0
2004-10-22 10:00:00,15.95,16.04,15.84,15.94,16900.0,15.5075,15.5951,15.4006,15.4978,16900.0
2004-10-22 10:30:00,15.93,15.93,15.82,15.87,10000.0,15.4881,15.4881,15.3812,15.4298,10000.0
2004-10-22 11:00:00,15.83,15.83,15.76,15.77,15400.0,15.3909,15.3909,15.3228,15.3325,15400.0
2004-10-22 11:30:00,15.76,15.8,15.73,15.74,14500.0,15.3228,15.3617,15.2937,15.3034,14500.0
2004-10-22 12:00:00,15.74,15.82,15.72,15.76,12300.0,15.3034,15.3812,15.2839,15.3228,12300.0
2004-10-22 12:30:00,15.74,15.78,15.71,15.73,10800.0,15.3034,15.3423,15.2742,15.2937,10800.0
2004-10-22 13:00:00,15.72,15.76,15.54,15.73,24100.0,15.2839,15.3228,15.1089,15.2937,24100.0
2004-10-22 13:30:00,15.69,15.72,15.56,15.72,17200.0,15.2548,15.2839,15.1284,15.2839,17200.0
2004-10-22 14:00:00,15.74,15.77,15.7,15.73,10100.0,15.3034,15.3325,15.2645,15.2937,10100.0
2004-10-22 14:30:00,15.73,15.77,15.51,15.59,41800.0,15.2937,15.3325,15.0798,15.1575,41800.0
2004-10-22 15:00:00,15.62,15.79,15.54,15.65,46600.0,15.1867,15.352,15.1089,15.2159,46600.0
2004-10-22 15:30:00,15.65,15.77,15.55,15.6,54200.0,15.2159,15.3325,15.1186,15.1673,54200.0
2004-10-25 09:30:00,15.48,15.56,15.35,15.35,37100.0,15.0506,15.1284,14.9242,14.9242,37100.0
2004-10-25 10:00:00,15.32,15.52,15.23,15.52,40500.0,14.895,15.0895,14.8075,15.0895,40500.0
2004-10-25 10:30:00,15.54,15.63,15.4,15.62,27100.0,15.1089,15.1964,14.9728,15.1867,27100.0
2004-10-25 11:00:00,15.59,15.6,15.44,15.5,22700.0,15.1575,15.1673,15.0117,15.07,22700.0
2004-10-25 11:30:00,15.5,15.5,15.37,15.37,15400.0,15.07,15.07,14.9436,14.9436,15400.0
2004-10-25 12:00:00,15.38,15.42,15.36,15.41,25200.0,14.9534,14.9923,14.9339,14.9825,25200.0
2004-10-25 12:30:00,15.41,15.61,15.39,15.54,28400.0,14.9825,15.177,14.9631,15.1089,28400.0
2004-10-25 13:00:00,15.55,15.84,15.54,15.77,32200.0,15.1186,15.4006,15.1089,15.3325,32200.0
2004-10-25 13:30:00,15.76,15.76,15.51,15.57,23300.0,15.3228,15.3228,15.0798,15.1381,23300.0
2004-10-25 14:00:00,15.57,15.57,15.48,15.48,22700.0,15.1381,15.1381,15.0506,15.0506,22700.0
2004-10-25 14:30:00,15.48,15.62,15.46,15.5,36800.0,15.0506,15.1867,15.0311,15.07,36800.0
2004-10-25 15:00:00,15.5,15.52,15.45,15.49,28100.0,15.07,15.0895,15.0214,15.0603,28100.0
2004-10-25 15:30:00,15.48,15.53,15.42,15.47,64300.0,15.0506,15.0992,14.9923,15.0409,64300.0
2004-10-26 09:30:00,15.6,15.6,15.25,15.39,35600.0,15.1673,15.1673,14.827,14.9631,35600.0
2004-10-26 10:00:00,15.44,15.66,15.34,15.59,33200.0,15.0117,15.2256,14.9145,15.1575,33200.0
2004-10-26 10:30:00,15.62,15.75,15.58,15.63,21200.0,15.1867,15.3131,15.1478,15.1964,21200.0
2004-10-26 11:00:00,15.64,15.69,15.58,15.68,22800.0,15.2061,15.2548,15.1478,15.245,22800.0
2004-10-26 11:30:00,15.71,15.71,15.58,15.66,16600.0,15.2742,15.2742,15.1478,15.2256,16600.0
2004-10-26 12:00:00,15.65,15.72,15.61,15.68,16600.0,15.2159,15.2839,15.177,15.245,16600.0
2004-10-26 12:30:00,15.7,15.79,15.67,15.77,19600.0,15.2645,15.352,15.2353,15.3325,19600.0
2004-10-26 13:00:00,15.77,15.88,15.76,15.8,26700.0,15.3325,15.4395,15.3228,15.3617,26700.0
2004-10-26 13:30:00,15.8,15.91,15.77,15.78,20400.0,15.3617,15.4687,15.3325,15.3423,20400.0
2004-10-26 14:00:00,15.78,15.83,15.69,15.72,21600.0,15.3423,15.3909,15.2548,15.2839,21600.0
2004-10-26 14:30:00,15.71,15.79,15.67,15.77,30300.0,15.2742,15.352,15.2353,15.3325,30300.0
2004-10-26 15:00:00,15.77,15.84,15.75,15.83,34500.0,15.3325,15.4006,15.3131,15.3909,34500.0
2004-10-26 15:30:00,15.8,15.95,15.73,15.95,59200.0,15.3617,15.5075,15.2937,15.5075,59200.0
2004-10-27 09:30:00,15.8,15.86,15.66,15.81,32600.0,15.3617,15.42,15.2256,15.3714,32600.0
2004-10-27 10:00:00,15.78,15.79,15.69,15.7,21200.0,15.3423,15.352,15.2548,15.2645,21200.0
2004-10-27 10:30:00,15.72,15.75,15.67,15.75,23400.0,15.2839,15.3131,15.2353,15.3131,23400.0
2004-10-27 11:00:00,15.75,15.85,15.75,15.85,39700.0,15.3131,15.4103,15.3131,15.4103,39700.0
2004-10-27 11:30:00,15.84,15.9,15.81,15.9,12300.0,15.4006,15.4589,15.3714,15.4589,12300.0
2004-10-27 12:00:00,15.9,15.9,15.78,15.78,11000.0,15.4589,15.4589,15.3423,15.3423,11000.0
2004-10-27 12:30:00,15.78,15.84,15.76,15.79,7400.0,15.3423,15.4006,15.3228,15.352,7400.0
2004-10-27 13:00:00,15.79,15.88,15.79,15.84,14800.0,15.352,15.4395,15.352,15.4006,14800.0
2004-10-27 13:30:00,15.82,15.85,15.79,15.84,9100.0,15.3812,15.4103,15.352,15.4006,9100.0
2004-10-27 14:00:00,15.84,15.9,15.8,15.83,15100.0,15.4006,15.4589,15.3617,15.3909,15100.0
2004-10-27 14:30:00,15.8,15.83,15.7,15.74,31600.0,15.3617,15.3909,15.2645,15.3034,31600.0
2004-10-27 15:00:00,15.74,15.86,15.74,15.79,21600.0,15.3034,15.42,15.3034,15.352,21600.0
2004-10-27 15:30:00,15.79,15.89,15.76,15.85,29400.0,15.352,15.4492,15.3228,15.4103,29400.0
2004-10-28 09:30:00,15.8,15.87,15.6,15.73,24100.0,15.3617,15.4298,15.1673,15.2937,24100.0
2004-10-28 10:00:00,15.71,15.72,15.44,15.49,33400.0,15.2742,15.2839,15.0117,15.0603,33400.0
2004-10-28 10:30:00,15.48,15.7,15.42,15.69,41100.0,15.0506,15.2645,14.9923,15.2548,41100.0
2004-10-28 11:00:00,15.68,15.75,15.58,15.74,18100.0,15.245,15.3131,15.1478,15.3034,18100.0
2004-10-28 11:30:00,15.74,15.79,15.62,15.62,17700.0,15.3034,15.352,15.1867,15.1867,17700.0
2004-10-28 12:00:00,15.61,15.63,15.6,15.62,4700.0,15.177,15.1964,15.1673,15.1867,4700.0
2004-10-28 12:30:00,15.62,15.65,15.57,15.6,13100.0,15.1867,15.2159,15.1381,15.1673,13100.0
2004-10-28 13:00:00,15.6,15.68,15.59,15.63,15500.0,15.1673,15.245,15.1575,15.1964,15500.0
2004-10-28 13:30:00,15.66,15.68,15.57,15.59,16800.0,15.2256,15.245,15.1381,15.1575,16800.0
2004-10-28 14:00:00,15.58,15.7,15.55,15.62,28100.0,15.1478,15.2645,15.1186,15.1867,28100.0
2004-10-28 14:30:00,15.63,15.64,15.56,15.56,24400.0,15.1964,15.2061,15.1284,15.1284,24400.0
2004-10-28 15:00:00,15.57,15.6,15.51,15.53,42800.0,15.1381,15.1673,15.0798,15.0992,42800.0
2004-10-28 15:30:00,15.53,15.63,15.5,15.61,67700.0,15.0992,15.1964,15.07,15.177,67700.0
2004-10-29 09:30:00,15.5,15.68,15.5,15.5,24200.0,15.07,15.245,15.07,15.07,24200.0
2004-10-29 10:00:00,15.5,15.55,15.38,15.42,28300.0,15.07,15.1186,14.9534,14.9923,28300.0
2004-10-29 10:30:00,15.41,15.52,15.41,15.51,18100.0,14.9825,15.0895,14.9825,15.0798,18100.0
2004-10-29 11:00:00,15.51,15.51,15.44,15.45,19200.0,15.0798,15.0798,15.0117,15.0214,19200.0
2004-10-29 11:30:00,15.45,15.5,15.34,15.46,16200.0,15.0214,15.07,14.9145,15.0311,16200.0
2004-10-29 12:00:00,15.5,15.5,15.44,15.5,19000.0,15.07,15.07,15.0117,15.07,19000.0
2004-10-29 12:30:00,15.45,15.48,15.38,15.39,9200.0,15.0214,15.0506,14.9534,14.9631,9200.0
2004-10-29 13:00:00,15.39,15.45,15.38,15.45,13900.0,14.9631,15.0214,14.9534,15.0214,13900.0
2004-10-29 13:30:00,15.45,15.45,15.36,15.36,13700.0,15.0214,15.0214,14.9339,14.9339,13700.0
2004-10-29 14:00:00,15.37,15.44,15.34,15.35,14700.0,14.9436,15.0117,14.9145,14.9242,14700.0
2004-10-29 14:30:00,15.35,15.44,15.35,15.39,13300.0,14.9242,15.0117,14.9242,14.9631,13300.0
2004-10-29 15:00:00,15.39,15.47,15.38,15.41,19300.0,14.9631,15.0409,14.9534,14.9825,19300.0
2004-10-29 15:30:00,15.41,15.6,15.36,15.45,55200.0,14.9825,15.1673,14.9339,15.0214,55200.0
2004-11-01 09:30:00,15.51,15.51,15.31,15.37,20900.0,15.0798,15.0798,14.8853,14.9436,20900.0
2004-11-01 10:00:00,15.37,15.47,15.34,15.4,24500.0,14.9436,15.0409,14.9145,14.9728,24500.0
2004-11-01 10:30:00,15.4,15.43,15.38,15.41,12000.0,14.9728,15.002,14.9534,14.9825,12000.0
2004-11-01 11:00:00,15.41,15.45,15.35,15.43,26600.0,14.9825,15.0214,14.9242,15.002,26600.0
2004-11-01 11:30:00,15.45,15.54,15.39,15.54,9700.0,15.0214,15.1089,14.9631,15.1089,9700.0
2004-11-01 12:00:00,15.54,15.72,15.54,15.7,23700.0,15.1089,15.2839,15.1089,15.2645,23700.0
2004-11-01 12:30:00,15.69,15.7,15.65,15.65,10900.0,15.2548,15.2645,15.2159,15.2159,10900.0
2004-11-01 13:00:00,15.65,15.68,15.56,15.56,26500.0,15.2159,15.245,15.1284,15.1284,26500.0
2004-11-01 13:30:00,15.55,15.56,15.5,15.53,13600.0,15.1186,15.1284,15.07,15.0992,13600.0
2004-11-01 14:00:00,15.53,15.53,15.47,15.5,13000.0,15.0992,15.0992,15.0409,15.07,13000.0
2004-11-01 14:30:00,15.5,15.72,15.5,15.66,32300.0,15.07,15.2839,15.07,15.2256,32300.0
2004-11-01 15:00:00,15.67,15.74,15.63,15.67,30900.0,15.2353,15.3034,15.1964,15.2353,30900.0
2004-11-01 15:30:00,15.68,15.82,15.65,15.79,28000.0,15.245,15.3812,15.2159,15.352,28000.0
2004-11-02 09:30:00,16.0,16.0,15.71,15.72,29200.0,15.5562,15.5562,15.2742,15.2839,29200.0
2004-11-02 10:00:00,15.73,16.0,15.72,15.95,42400.0,15.2937,15.5562,15.2839,15.5075,42400.0
2004-11-02 10:30:00,15.99,16.03,15.93,15.94,20800.0,15.5464,15.5853,15.4881,15.4978,20800.0
2004-11-02 11:00:00,15.94,16.09,15.87,16.05,26200.0,15.4978,15.6437,15.4298,15.6048,26200.0
2004-11-02 11:30:00,16.04,16.07,15.95,16.01,20200.0,15.5951,15.6242,15.5075,15.5659,20200.0
2004-11-02 12:00:00,16.01,16.02,15.9,15.97,29500.0,15.5659,15.5756,15.4589,15.527,29500.0
2004-11-02 12:30:00,15.99,15.99,15.92,15.93,13900.0,15.5464,15.5464,15.4784,15.4881,13900.0
2004-11-02 13:00:00,15.93,15.96,15.91,15.96,17700.0,15.4881,15.5173,15.4687,15.5173,17700.0
2004-11-02 13:30:00,15.92,15.92,15.89,15.9,23600.0,15.4784,15.4784,15.4492,15.4589,23600.0
2004-11-02 14:00:00,15.9,15.94,15.87,15.87,23400.0,15.4589,15.4978,15.4298,15.4298,23400.0
2004-11-02 14:30:00,15.87,15.87,15.64,15.7,45200.0,15.4298,15.4298,15.2061,15.2645,45200.0
2004-11-02 15:00:00,15.65,15.71,15.6,15.66,51200.0,15.2159,15.2742,15.1673,15.2256,51200.0
2004-11-02 15:30:00,15.66,15.79,15.6,15.71,103400.0,15.2256,15.352,15.1673,15.2742,103400.0
2004-11-03 09:30:00,15.85,16.0,15.85,15.89,33100.0,15.4103,15.5562,15.4103,15.4492,33100.0
2004-11-03 10:00:00,15.89,15.89,15.7,15.78,27800.0,15.4492,15.4492,15.2645,15.3423,27800.0
2004-11-03 10:30:00,15.82,16.15,15.79,16.11,63400.0,15.3812,15.702,15.352,15.6631,63400.0
2004-11-03 11:00:00,16.1,16.22,16.08,16.19,24700.0,15.6534,15.7701,15.6339,15.7409,24700.0
2004-11-03 11:30:00,16.17,16.3,16.16,16.17,44000.0,15.7214,15.8478,15.7117,15.7214,44000.0
2004-11-03 12:00:00,16.16,16.17,16.09,16.1,34600.0,15.7117,15.7214,15.6437,15.6534,34600.0
2004-11-03 12:30:00,16.1,16.35,16.1,16.35,21100.0,15.6534,15.8965,15.6534,15.8965,21100.0
2004-11-03 13:00:00,16.32,16.35,16.26,16.33,23100.0,15.8673,15.8965,15.8089,15.877,23100.0
2004-11-03 13:30:00,16.33,16.35,16.3,16.34,13900.0,15.877,15.8965,15.8478,15.8867,13900.0
2004-11-03 14:00:00,16.33,16.35,16.31,16.35,31300.0,15.877,15.8965,15.8576,15.8965,31300.0
2004-11-03 14:30:00,16.35,16.43,16.33,16.43,53000.0,15.8965,15.9742,15.877,15.9742,53000.0
2004-11-03 15:00:00,16.43,16.46,16.35,16.36,62400.0,15.9742,16.0034,15.8965,15.9062,62400.0
2004-11-03 15:30:00,16.35,16.39,16.35,16.37,107800.0,15.8965,15.9353,15.8965,15.9159,107800.0
2004-11-04 09:30:00,16.3,16.32,16.15,16.16,15300.0,15.8478,15.8673,15.702,15.7117,15300.0
2004-11-04 10:00:00,16.17,16.39,16.17,16.37,18000.0,15.7214,15.9353,15.7214,15.9159,18000.0
2004-11-04 10:30:00,16.36,16.4,16.25,16.27,24300.0,15.9062,15.9451,15.7992,15.8187,24300.0
2004-11-04 11:00:00,16.29,16.45,16.29,16.35,13000.0,15.8381,15.9937,15.8381,15.8965,13000.0
2004-11-04 11:30:00,16.34,16.4,16.34,16.38,3900.0,15.8867,15.9451,15.8867,15.9256,3900.0
2004-11-04 12:00:00,16.38,16.45,16.35,16.41,9300.0,15.9256,15.9937,15.8965,15.9548,9300.0
2004-11-04 12:30:00,16.41,16.45,16.41,16.42,6200.0,15.9548,15.9937,15.9548,15.9645,6200.0
2004-11-04 13:00:00,16.43,16.45,16.35,16.42,9800.0,15.9742,15.9937,15.8965,15.9645,9800.0
2004-11-04 13:30:00,16.43,16.45,16.37,16.41,11400.0,15.9742,15.9937,15.9159,15.9548,11400.0
2004-11-04 14:00:00,16.44,16.49,16.38,16.49,14100.0,15.984,16.0326,15.9256,16.0326,14100.0
2004-11-04 14:30:00,16.46,16.49,16.45,16.49,18100.0,16.0034,16.0326,15.9937,16.0326,18100.0
2004-11-04 15:00:00,16.48,16.57,16.47,16.5,39200.0,16.0228,16.1103,16.0131,16.0423,39200.0
2004-11-04 15:30:00,16.5,16.56,16.45,16.54,204400.0,16.0423,16.1006,15.9937,16.0812,204400.0
2004-11-05 09:30:00,16.7,16.76,16.55,16.64,18600.0,16.2367,16.2951,16.0909,16.1784,18600.0
2004-11-05 10:00:00,16.66,16.76,16.64,16.75,20100.0,16.1979,16.2951,16.1784,16.2854,20100.0
2004-11-05 10:30:00,16.75,16.76,16.66,16.72,14000.0,16.2854,16.2951,16.1979,16.2562,14000.0
2004-11-05 11:00:00,16.72,16.72,16.58,16.65,32000.0,16.2562,16.2562,16.1201,16.1881,32000.0
2004-11-05 11:30:00,16.65,16.71,16.57,16.57,12200.0,16.1881,16.2465,16.1103,16.1103,12200.0
2004-11-05 12:00:00,16.61,16.75,16.57,16.74,11400.0,16.1492,16.2854,16.1103,16.2756,11400.0
2004-11-05 12:30:00,16.72,16.75,16.61,16.64,37800.0,16.2562,16.2854,16.1492,16.1784,37800.0
2004-11-05 13:00:00,16.65,16.72,16.58,16.72,35300.0,16.1881,16.2562,16.1201,16.2562,35300.0
2004-11-05 13:30:00,16.72,16.76,16.68,16.7,19300.0,16.2562,16.2951,16.2173,16.2367,19300.0
2004-11-05 14:00:00,16.7,16.74,16.61,16.61,17600.0,16.2367,16.2756,16.1492,16.1492,17600.0
2004-11-05 14:30:00,16.61,16.69,16.58,16.69,16300.0,16.1492,16.227,16.1201,16.227,16300.0
2004-11-05 15:00:00,16.65,16.72,16.65,16.7,38600.0,16.1881,16.2562,16.1881,16.2367,38600.0
2004-11-05 15:30:00,16.7,16.75,16.6,16.67,49100.0,16.2367,16.2854,16.1395,16.2076,49100.0
2004-11-08 09:30:00,16.57,16.76,16.57,16.64,16200.0,16.1103,16.2951,16.1103,16.1784,16200.0
2004-11-08 10:00:00,16.64,16.7,16.58,16.69,30500.0,16.1784,16.2367,16.1201,16.227,30500.0
2004-11-08 10:30:00,16.68,16.78,16.66,16.78,36400.0,16.2173,16.3145,16.1979,16.3145,36400.0
2004-11-08 11:00:00,16.74,16.79,16.74,16.79,25000.0,16.2756,16.3242,16.2756,16.3242,25000.0
2004-11-08 11:30:00,16.78,16.79,16.72,16.79,5200.0,16.3145,16.3242,16.2562,16.3242,5200.0
2004-11-08 12:00:00,16.79,16.79,16.75,16.78,5700.0,16.3242,16.3242,16.2854,16.3145,5700.0
2004-11-08 12:30:00,16.77,16.78,16.65,16.75,35900.0,16.3048,16.3145,16.1881,16.2854,35900.0
2004-11-08 13:00:00,16.73,16.8,16.73,16.8,11200.0,16.2659,16.334,16.2659,16.334,11200.0
2004-11-08 13:30:00,16.79,16.87,16.77,16.87,9700.0,16.3242,16.402,16.3048,16.402,9700.0
2004-11-08 14:00:00,16.86,16.9,16.84,16.88,16400.0,16.3923,16.4312,16.3729,16.4117,16400.0
2004-11-08 14:30:00,16.88,16.92,16.82,16.87,82700.0,16.4117,16.4506,16.3534,16.402,82700.0
2004-11-08 15:00:00,16.88,16.89,16.76,16.83,84800.0,16.4117,16.4215,16.2951,16.3631,84800.0
2004-11-08 15:30:00,16.83,16.88,16.81,16.83,42100.0,16.3631,16.4117,16.3437,16.3631,42100.0
2004-11-09 09:30:00,16.9,16.9,16.74,16.76,28400.0,16.4312,16.4312,16.2756,16.2951,28400.0
2004-11-09 10:00:00,16.76,16.76,16.57,16.71,13800.0,16.2951,16.2951,16.1103,16.2465,13800.0
2004-11-09 10:30:00,16.66,16.74,16.64,16.64,22100.0,16.1979,16.2756,16.1784,16.1784,22100.0
2004-11-09 11:00:00,16.68,16.73,16.66,16.73,14200.0,16.2173,16.2659,16.1979,16.2659,14200.0
2004-11-09 11:30:00,16.71,16.71,16.63,16.63,4000.0,16.2465,16.2465,16.1687,16.1687,4000.0
2004-11-09 12:00:00,16.66,16.7,16.65,16.66,10400.0,16.1979,16.2367,16.1881,16.1979,10400.0
2004-11-09 12:30:00,16.66,16.69,16.66,16.68,5900.0,16.1979,16.227,16.1979,16.2173,5900.0
2004-11-09 13:00:00,16.67,16.7,16.67,16.7,5900.0,16.2076,16.2367,16.2076,16.2367,5900.0
2004-11-09 13:30:00,16.71,16.72,16.69,16.71,6900.0,16.2465,16.2562,16.227,16.2465,6900.0
2004-11-09 14:00:00,16.72,16.75,16.67,16.73,27500.0,16.2562,16.2854,16.2076,16.2659,27500.0
2004-11-09 14:30:00,16.73,16.78,16.69,16.75,10400.0,16.2659,16.3145,16.227,16.2854,10400.0
2004-11-09 15:00:00,16.73,16.8,16.72,16.79,22400.0,16.2659,16.334,16.2562,16.3242,22400.0
2004-11-09 15:30:00,16.79,16.8,16.75,16.8,22900.0,16.3242,16.334,16.2854,16.334,22900.0
2004-11-10 09:30:00,16.8,16.85,16.5,16.74,24200.0,16.334,16.3826,16.0423,16.2756,24200.0
2004-11-10 10:00:00,16.75,16.85,16.74,16.74,20600.0,16.2854,16.3826,16.2756,16.2756,20600.0
2004-11-10 10:30:00,16.73,16.75,16.71,16.74,13400.0,16.2659,16.2854,16.2465,16.2756,13400.0
2004-11-10 11:00:00,16.74,16.75,16.71,16.74,14000.0,16.2756,16.2854,16.2465,16.2756,14000.0
2004-11-10 11:30:00,16.74,16.75,16.72,16.73,23400.0,16.2756,16.2854,16.2562,16.2659,23400.0
2004-11-10 12:00:00,16.74,16.75,16.66,16.73,10700.0,16.2756,16.2854,16.1979,16.2659,10700.0
2004-11-10 12:30:00,16.73,16.75,16.63,16.67,9400.0,16.2659,16.2854,16.1687,16.2076,9400.0
2004-11-10 13:00:00,16.69,16.72,16.59,16.64,20200.0,16.227,16.2562,16.1298,16.1784,20200.0
2004-11-10 13:30:00,16.65,16.69,16.59,16.68,43200.0,16.1881,16.227,16.1298,16.2173,43200.0
2004-11-10 14:00:00,16.68,16.7,16.66,16.7,43700.0,16.2173,16.2367,16.1979,16.2367,43700.0
2004-11-10 14:30:00,16.74,16.74,16.64,16.69,38900.0,16.2756,16.2756,16.1784,16.227,38900.0
2004-11-10 15:00:00,16.71,16.72,16.58,16.69,25500.0,16.2465,16.2562,16.1201,16.227,25500.0
2004-11-10 15:30:00,16.66,16.7,16.62,16.7,36000.0,16.1979,16.2367,16.159,16.2367,36000.0
2004-11-11 09:30:00,16.68,16.79,16.6,16.68,30600.0,16.2173,16.3242,16.1395,16.2173,30600.0
2004-11-11 10:00:00,16.68,16.68,16.5,16.51,31700.0,16.2173,16.2173,16.0423,16.052,31700.0
2004-11-11 10:30:00,16.56,16.58,16.47,16.5,19300.0,16.1006,16.1201,16.0131,16.0423,19300.0
2004-11-11 11:00:00,16.5,16.59,16.25,16.58,410900.0,16.0423,16.1298,15.7992,16.1201,410900.0
2004-11-11 11:30:00,16.58,16.59,16.45,16.48,38000.0,16.1201,16.1298,15.9937,16.0228,38000.0
2004-11-11 12:00:00,16.49,16.54,16.49,16.52,13700.0,16.0326,16.0812,16.0326,16.0617,13700.0
2004-11-11 12:30:00,16.52,16.57,16.5,16.54,22100.0,16.0617,16.1103,16.0423,16.0812,22100.0
2004-11-11 13:00:00,16.56,16.56,16.53,16.53,10700.0,16.1006,16.1006,16.0715,16.0715,10700.0
2004-11-11 13:30:00,16.53,16.54,16.49,16.53,23700.0,16.0715,16.0812,16.0326,16.0715,23700.0
2004-11-11 14:00:00,16.5,16.65,16.5,16.65,19100.0,16.0423,16.1881,16.0423,16.1881,19100.0
2004-11-11 14:30:00,16.65,16.73,16.65,16.72,8900.0,16.1881,16.2659,16.1881,16.2562,8900.0
2004-11-11 15:00:00,16.71,16.72,16.58,16.58,66000.0,16.2465,16.2562,16.1201,16.1201,66000.0
2004-11-11 15:30:00,16.58,16.62,16.52,16.58,100100.0,16.1201,16.159,16.0617,16.1201,100100.0
2004-11-12 09:30:00,16.58,16.58,16.37,16.52,31400.0,16.1201,16.1201,15.9159,16.0617,31400.0
2004-11-12 10:00:00,16.51,16.55,16.45,16.5,120400.0,16.052,16.0909,15.9937,16.0423,120400.0
2004-11-12 10:30:00,16.46,16.52,16.42,16.5,192000.0,16.0034,16.0617,15.9645,16.0423,192000.0
2004-11-12 11:00:00,16.5,16.5,16.46,16.5,31500.0,16.0423,16.0423,16.0034,16.0423,31500.0
2004-11-12 11:30:00,16.5,16.5,16.47,16.5,21400.0,16.0423,16.0423,16.0131,16.0423,21400.0
2004-11-12 12:00:00,16.5,16.5,16.49,16.5,18600.0,16.0423,16.0423,16.0326,16.0423,18600.0
2004-11-12 12:30:00,16.49,16.5,16.49,16.5,13000.0,16.0326,16.0423,16.0326,16.0423,13000.0
2004-11-12 13:00:00,16.5,16.5,16.48,16.49,11300.0,16.0423,16.0423,16.0228,16.0326,11300.0
2004-11-12 13:30:00,16.5,16.5,16.48,16.5,12900.0,16.0423,16.0423,16.0228,16.0423,12900.0
2004-11-12 14:00:00,16.5,16.5,16.49,16.5,25900.0,16.0423,16.0423,16.0326,16.0423,25900.0
2004-11-12 14:30:00,16.5,16.55,16.49,16.5,72200.0,16.0423,16.0909,16.0326,16.0423,72200.0
2004-11-12 15:00:00,16.5,16.54,16.5,16.51,96200.0,16.0423,16.0812,16.0423,16.052,96200.0
2004-11-12 15:30:00,16.51,16.54,16.48,16.51,92400.0,16.052,16.0812,16.0228,16.052,92400.0
2004-11-15 09:30:00,16.51,16.6,16.47,16.53,44700.0,16.052,16.1395,16.0131,16.0715,44700.0
2004-11-15 10:00:00,16.56,16.71,16.54,16.71,38800.0,16.1006,16.2465,16.0812,16.2465,38800.0
2004-11-15 10:30:00,16.7,16.74,16.7,16.73,51400.0,16.2367,16.2756,16.2367,16.2659,51400.0
2004-11-15 11:00:00,16.73,16.73,16.66,16.66,24600.0,16.2659,16.2659,16.1979,16.1979,24600.0
2004-11-15 11:30:00,16.68,16.72,16.66,16.72,23900.0,16.2173,16.2562,16.1979,16.2562,23900.0
2004-11-15 12:00:00,16.72,16.77,16.7,16.75,22300.0,16.2562,16.3048,16.2367,16.2854,22300.0
2004-11-15 12:30:00,16.75,16.87,16.74,16.85,25100.0,16.2854,16.402,16.2756,16.3826,25100.0
2004-11-15 13:00:00,16.85,16.89,16.82,16.89,37100.0,16.3826,16.4215,16.3534,16.4215,37100.0
2004-11-15 13:30:00,16.89,16.93,16.74,16.77,17100.0,16.4215,16.4604,16.2756,16.3048,17100.0
2004-11-15 14:00:00,16.74,16.89,16.73,16.88,11100.0,16.2756,16.4215,16.2659,16.4117,11100.0
2004-11-15 14:30:00,16.85,16.88,16.75,16.84,24500.0,16.3826,16.4117,16.2854,16.3729,24500.0
2004-11-15 15:00:00,16.83,16.9,16.79,16.81,45400.0,16.3631,16.4312,16.3242,16.3437,45400.0
2004-11-15 15:30:00,16.8,16.97,16.79,16.83,56400.0,16.334,16.4993,16.3242,16.3631,56400.0
2004-11-16 09:30:00,16.77,16.9,16.7,16.77,16600.0,16.3048,16.4312,16.2367,16.3048,16600.0
2004-11-16 10:00:00,16.76,16.94,16.65,16.92,22000.0,16.2951,16.4701,16.1881,16.4506,22000.0
2004-11-16 10:30:00,16.93,16.97,16.87,16.95,14800.0,16.4604,16.4993,16.402,16.4798,14800.0
2004-11-16 11:00:00,16.94,16.94,16.88,16.89,6100.0,16.4701,16.4701,16.4117,16.4215,6100.0
2004-11-16 11:30:00,16.9,16.93,16.86,16.87,7100.0,16.4312,16.4604,16.3923,16.402,7100.0
2004-11-16 12:00:00,16.87,16.95,16.86,16.95,8000.0,16.402,16.4798,16.3923,16.4798,8000.0
2004-11-16 12:30:00,16.95,16.95,16.92,16.93,7500.0,16.4798,16.4798,16.4506,16.4604,7500.0
2004-11-16 13:00:00,16.93,17.1,16.87,17.09,34300.0,16.4604,16.6256,16.402,16.6159,34300.0
2004-11-16 13:30:00,17.04,17.05,17.03,17.03,13200.0,16.5673,16.577,16.5576,16.5576,13200.0
2004-11-16 14:00:00,17.03,17.05,16.88,16.99,24300.0,16.5576,16.577,16.4117,16.5187,24300.0
2004-11-16 14:30:00,16.99,16.99,16.84,16.86,15100.0,16.5187,16.5187,16.3729,16.3923,15100.0
2004-11-16 15:00:00,16.87,16.92,16.87,16.89,8500.0,16.402,16.4506,16.402,16.4215,8500.0
2004-11-16 15:30:00,16.9,16.95,16.89,16.91,30600.0,16.4312,16.4798,16.4215,16.4409,30600.0
2004-11-17 09:30:00,17.11,17.27,17.11,17.2,19800.0,16.6354,16.7909,16.6354,16.7229,19800.0
2004-11-17 10:00:00,17.2,17.3,17.13,17.28,43800.0,16.7229,16.8201,16.6548,16.8007,43800.0
2004-11-17 10:30:00,17.28,17.29,17.2,17.26,16500.0,16.8007,16.8104,16.7229,16.7812,16500.0
2004-11-17 11:00:00,17.25,17.29,17.22,17.27,17200.0,16.7715,16.8104,16.7423,16.7909,17200.0
2004-11-17 11:30:00,17.27,17.29,17.25,17.27,27300.0,16.7909,16.8104,16.7715,16.7909,27300.0
2004-11-17 12:00:00,17.27,17.33,17.26,17.32,15200.0,16.7909,16.8493,16.7812,16.8395,15200.0
2004-11-17 12:30:00,17.29,17.35,17.26,17.35,20400.0,16.8104,16.8687,16.7812,16.8687,20400.0
2004-11-17 13:00:00,17.35,17.38,17.3,17.3,9300.0,16.8687,16.8979,16.8201,16.8201,9300.0
2004-11-17 13:30:00,17.3,17.31,17.18,17.18,31700.0,16.8201,16.8298,16.7034,16.7034,31700.0
2004-11-17 14:00:00,17.19,17.21,17.15,17.17,27300.0,16.7132,16.7326,16.6743,16.6937,27300.0
2004-11-17 14:30:00,17.17,17.24,17.15,17.17,21400.0,16.6937,16.7618,16.6743,16.6937,21400.0
2004-11-17 15:00:00,17.15,17.15,17.03,17.05,27000.0,16.6743,16.6743,16.5576,16.577,27000.0
2004-11-17 15:30:00,17.04,17.09,17.01,17.04,34300.0,16.5673,16.6159,16.5381,16.5673,34300.0
2004-11-18 09:30:00,17.0,17.16,16.82,16.9,23300.0,16.5284,16.684,16.3534,16.4312,23300.0
2004-11-18 10:00:00,16.88,16.9,16.65,16.79,34700.0,16.4117,16.4312,16.1881,16.3242,34700.0
2004-11-18 10:30:00,16.76,16.92,16.75,16.91,12200.0,16.2951,16.4506,16.2854,16.4409,12200.0
2004-11-18 11:00:00,16.93,16.94,16.87,16.9,11700.0,16.4604,16.4701,16.402,16.4312,11700.0
2004-11-18 11:30:00,16.9,17.1,16.89,17.09,16000.0,16.4312,16.6256,16.4215,16.6159,16000.0
2004-11-18 12:00:00,17.06,17.09,17.03,17.04,4200.0,16.5868,16.6159,16.5576,16.5673,4200.0
2004-11-18 12:30:00,17.03,17.07,16.95,16.95,7700.0,16.5576,16.5965,16.4798,16.4798,7700.0
2004-11-18 13:00:00,16.95,17.01,16.93,17.01,7700.0,16.4798,16.5381,16.4604,16.5381,7700.0
2004-11-18 13:30:00,16.99,17.05,16.99,17.04,9700.0,16.5187,16.577,16.5187,16.5673,9700.0
2004-11-18 14:00:00,17.04,17.06,16.99,17.0,12800.0,16.5673,16.5868,16.5187,16.5284,12800.0
2004-11-18 14:30:00,17.0,17.17,16.99,17.17,10200.0,16.5284,16.6937,16.5187,16.6937,10200.0
2004-11-18 15:00:00,17.14,17.17,17.06,17.12,14200.0,16.6645,16.6937,16.5868,16.6451,14200.0
2004-11-18 15:30:00,17.11,17.14,17.09,17.11,24500.0,16.6354,16.6645,16.6159,16.6354,24500.0
2004-11-19 09:30:00,17.11,17.11,16.88,16.91,12400.0,16.6354,16.6354,16.4117,16.4409,12400.0
2004-11-19 10:00:00,16.91,16.91,16.74,16.83,15500.0,16.4409,16.4409,16.2756,16.3631,15500.0
2004-11-19 10:30:00,16.79,16.83,16.51,16.74,31300.0,16.3242,16.3631,16.052,16.2756,31300.0
2004-11-19 11:00:00,16.74,16.74,16.57,16.67,22800.0,16.2756,16.2756,16.1103,16.2076,22800.0
2004-11-19 11:30:00,16.68,16.68,16.59,16.6,14300.0,16.2173,16.2173,16.1298,16.1395,14300.0
2004-11-19 12:00:00,16.6,16.67,16.6,16.64,11700.0,16.1395,16.2076,16.1395,16.1784,11700.0
2004-11-19 12:30:00,16.64,16.65,16.63,16.63,7800.0,16.1784,16.1881,16.1687,16.1687,7800.0
2004-11-19 13:00:00,16.63,16.64,16.58,16.63,9500.0,16.1687,16.1784,16.1201,16.1687,9500.0
2004-11-19 13:30:00,16.6,16.65,16.59,16.63,12100.0,16.1395,16.1881,16.1298,16.1687,12100.0
2004-11-19 14:00:00,16.64,16.64,16.52,16.52,11400.0,16.1784,16.1784,16.0617,16.0617,11400.0
2004-11-19 14:30:00,16.52,16.57,16.51,16.56,15900.0,16.0617,16.1103,16.052,16.1006,15900.0
2004-11-19 15:00:00,16.57,16.61,16.56,16.58,39500.0,16.1103,16.1492,16.1006,16.1201,39500.0
2004-11-19 15:30:00,16.58,16.62,16.56,16.6,41100.0,16.1201,16.159,16.1006,16.1395,41100.0
2004-11-22 09:30:00,16.7,16.9,16.7,16.77,17100.0,16.2367,16.4312,16.2367,16.3048,17100.0
2004-11-22 10:00:00,16.77,16.77,16.66,16.72,57100.0,16.3048,16.3048,16.1979,16.2562,57100.0
2004-11-22 10:30:00,16.7,16.7,16.55,16.56,7100.0,16.2367,16.2367,16.0909,16.1006,7100.0
2004-11-22 11:00:00,16.55,16.63,16.52,16.63,11700.0,16.0909,16.1687,16.0617,16.1687,11700.0
2004-11-22 11:30:00,16.67,16.68,16.65,16.68,5000.0,16.2076,16.2173,16.1881,16.2173,5000.0
2004-11-22 12:00:00,16.68,16.71,16.67,16.69,14400.0,16.2173,16.2465,16.2076,16.227,14400.0
2004-11-22 12:30:00,16.69,16.75,16.69,16.73,9000.0,16.227,16.2854,16.227,16.2659,9000.0
2004-11-22 13:00:00,16.72,16.75,16.7,16.72,31000.0,16.2562,16.2854,16.2367,16.2562,31000.0
2004-11-22 13:30:00,16.72,16.84,16.71,16.8,33500.0,16.2562,16.3729,16.2465,16.334,33500.0
2004-11-22 14:00:00,16.82,16.95,16.82,16.94,40500.0,16.3534,16.4798,16.3534,16.4701,40500.0
2004-11-22 14:30:00,16.89,16.94,16.89,16.92,8000.0,16.4215,16.4701,16.4215,16.4506,8000.0
2004-11-22 15:00:00,16.92,16.95,16.9,16.94,16000.0,16.4506,16.4798,16.4312,16.4701,16000.0
2004-11-22 15:30:00,16.95,16.96,16.89,16.96,61200.0,16.4798,16.4895,16.4215,16.4895,61200.0
2004-11-23 09:30:00,17.04,17.14,16.9,17.11,14600.0,16.5673,16.6645,16.4312,16.6354,14600.0
2004-11-23 10:00:00,17.11,17.2,17.1,17.14,18500.0,16.6354,16.7229,16.6256,16.6645,18500.0
2004-11-23 10:30:00,17.15,17.19,17.11,17.12,45500.0,16.6743,16.7132,16.6354,16.6451,45500.0
2004-11-23 11:00:00,17.11,17.11,16.93,17.0,38000.0,16.6354,16.6354,16.4604,16.5284,38000.0
2004-11-23 11:30:00,17.01,17.1,17.01,17.1,6100.0,16.5381,16.6256,16.5381,16.6256,6100.0
2004-11-23 12:00:00,17.1,17.17,17.09,17.17,20800.0,16.6256,16.6937,16.6159,16.6937,20800.0
2004-11-23 12:30:00,17.17,17.28,17.17,17.26,25600.0,16.6937,16.8007,16.6937,16.7812,25600.0
2004-11-23 13:00:00,17.26,17.33,17.23,17.31,30000.0,16.7812,16.8493,16.752,16.8298,30000.0
2004-11-23 13:30:00,17.3,17.37,17.24,17.34,29500.0,16.8201,16.8882,16.7618,16.859,29500.0
2004-11-23 14:00:00,17.34,17.4,17.3,17.38,20200.0,16.859,16.9173,16.8201,16.8979,20200.0
2004-11-23 14:30:00,17.38,17.38,17.27,17.32,6500.0,16.8979,16.8979,16.7909,16.8395,6500.0
2004-11-23 15:00:00,17.33,17.41,17.3,17.33,48300.0,16.8493,16.927,16.8201,16.8493,48300.0
2004-11-23 15:30:00,17.33,17.43,17.3,17.42,100700.0,16.8493,16.9465,16.8201,16.9368,100700.0
2004-11-24 09:30:00,17.42,17.5,17.4,17.47,24300.0,16.9368,17.0146,16.9173,16.9854,24300.0
2004-11-24 10:00:00,17.44,17.57,17.44,17.56,43000.0,16.9562,17.0826,16.9562,17.0729,43000.0
2004-11-24 10:30:00,17.56,17.87,17.51,17.86,63400.0,17.0729,17.3743,17.0243,17.3646,63400.0
2004-11-24 11:00:00,17.85,17.87,17.78,17.87,47300.0,17.3548,17.3743,17.2868,17.3743,47300.0
2004-11-24 11:30:00,17.88,18.0,17.87,17.99,82000.0,17.384,17.5007,17.3743,17.491,82000.0
2004-11-24 12:00:00,18.0,18.0,17.95,18.0,30700.0,17.5007,17.5007,17.4521,17.5007,30700.0
2004-11-24 12:30:00,18.0,18.02,17.99,18.02,56500.0,17.5007,17.5201,17.491,17.5201,56500.0
2004-11-24 13:00:00,18.03,18.03,17.95,17.99,35800.0,17.5298,17.5298,17.4521,17.491,35800.0
2004-11-24 13:30:00,17.99,18.05,17.99,18.04,79900.0,17.491,17.5493,17.491,17.5396,79900.0
2004-11-24 14:00:00,18.05,18.09,17.99,18.04,25600.0,17.5493,17.5882,17.491,17.5396,25600.0
2004-11-24 14:30:00,18.04,18.14,18.04,18.14,71700.0,17.5396,17.6368,17.5396,17.6368,71700.0
2004-11-24 15:00:00,18.14,18.19,18.08,18.16,105000.0,17.6368,17.6854,17.5785,17.6562,105000.0
2004-11-24 15:30:00,18.18,18.22,18.15,18.2,55400.0,17.6757,17.7146,17.6465,17.6951,55400.0
2004-11-26 09:30:00,18.27,18.27,18.1,18.16,17300.0,17.7632,17.7632,17.5979,17.6562,17300.0
2004-11-26 10:00:00,18.17,18.18,18.12,18.16,6700.0,17.666,17.6757,17.6174,17.6562,6700.0
2004-11-26 10:30:00,18.17,18.17,18.05,18.06,6000.0,17.666,17.666,17.5493,17.559,6000.0
2004-11-26 11:00:00,18.07,18.07,18.05,18.06,3600.0,17.5687,17.5687,17.5493,17.559,3600.0
2004-11-26 11:30:00,18.05,18.06,18.0,18.0,8900.0,17.5493,17.559,17.5007,17.5007,8900.0
2004-11-26 12:00:00,18.0,18.07,18.0,18.04,88000.0,17.5007,17.5687,17.5007,17.5396,88000.0
2004-11-26 12:30:00,18.04,18.04,17.87,17.92,32000.0,17.5396,17.5396,17.3743,17.4229,32000.0
2004-11-26 13:00:00,17.88,17.88,17.88,17.88,11600.0,17.384,17.384,17.384,17.384,11600.0
2004-11-26 13:30:00,17.88,17.88,17.88,17.88,0.0,17.384,17.384,17.384,17.384,0.0
2004-11-26 14:00:00,17.88,17.88,17.88,17.88,0.0,17.384,17.384,17.384,17.384,0.0
2004-11-26 14:30:00,17.88,17.88,17.88,17.88,0.0,17.384,17.384,17.384,17.384,0.0
2004-11-26 15:00:00,17.88,17.88,17.88,17.88,0.0,17.384,17.384,17.384,17.384,0.0
2004-11-26 15:30:00,17.88,17.88,17.88,17.88,0.0,17.384,17.384,17.384,17.384,0.0
2004-11-29 09:30:00,18.1,18.1,17.94,18.03,21800.0,17.5979,17.5979,17.4423,17.5298,21800.0
2004-11-29 10:00:00,18.02,18.03,17.87,17.96,31000.0,17.5201,17.5298,17.3743,17.4618,31000.0
2004-11-29 10:30:00,17.95,17.97,17.94,17.94,10600.0,17.4521,17.4715,17.4423,17.4423,10600.0
2004-11-29 11:00:00,17.94,17.94,17.8,17.83,37600.0,17.4423,17.4423,17.3062,17.3354,37600.0
2004-11-29 11:30:00,17.82,17.89,17.8,17.89,17000.0,17.3257,17.3937,17.3062,17.3937,17000.0
2004-11-29 12:00:00,17.88,17.88,17.8,17.8,10400.0,17.384,17.384,17.3062,17.3062,10400.0
2004-11-29 12:30:00,17.8,17.81,17.8,17.81,15700.0,17.3062,17.316,17.3062,17.316,15700.0
2004-11-29 13:00:00,17.8,17.88,17.8,17.87,11800.0,17.3062,17.384,17.3062,17.3743,11800.0
2004-11-29 13:30:00,17.88,18.02,17.86,17.97,18500.0,17.384,17.5201,17.3646,17.4715,18500.0
2004-11-29 14:00:00,17.97,17.98,17.86,17.87,11400.0,17.4715,17.4812,17.3646,17.3743,11400.0
2004-11-29 14:30:00,17.85,18.03,17.82,17.88,32200.0,17.3548,17.5298,17.3257,17.384,32200.0
2004-11-29 15:00:00,17.87,17.87,17.75,17.77,67600.0,17.3743,17.3743,17.2576,17.2771,67600.0
2004-11-29 15:30:00,17.77,17.86,17.59,17.62,131500.0,17.2771,17.3646,17.1021,17.1312,131500.0
2004-11-30 09:30:00,17.72,17.72,17.48,17.69,50900.0,17.2284,17.2284,16.9951,17.1993,50900.0
2004-11-30 10:00:00,17.69,17.69,17.53,17.54,45700.0,17.1993,17.1993,17.0437,17.0534,45700.0
2004-11-30 10:30:00,17.53,17.55,17.43,17.54,34500.0,17.0437,17.0632,16.9465,17.0534,34500.0
2004-11-30 11:00:00,17.54,17.65,17.54,17.6,32800.0,17.0534,17.1604,17.0534,17.1118,32800.0
2004-11-30 11:30:00,17.6,17.62,17.56,17.61,19700.0,17.1118,17.1312,17.0729,17.1215,19700.0
2004-11-30 12:00:00,17.61,17.77,17.59,17.77,18200.0,17.1215,17.2771,17.1021,17.2771,18200.0
2004-11-30 12:30:00,17.77,17.87,17.77,17.85,17600.0,17.2771,17.3743,17.2771,17.3548,17600.0
2004-11-30 13:00:00,17.85,17.85,17.75,17.75,17100.0,17.3548,17.3548,17.2576,17.2576,17100.0
2004-11-30 13:30:00,17.76,17.83,17.7,17.81,29400.0,17.2673,17.3354,17.209,17.316,29400.0
2004-11-30 14:00:00,17.83,17.91,17.8,17.85,27200.0,17.3354,17.4132,17.3062,17.3548,27200.0
2004-11-30 14:30:00,17.85,18.0,17.81,17.98,35900.0,17.3548,17.5007,17.316,17.4812,35900.0
2004-11-30 15:00:00,17.98,18.07,17.98,18.02,59100.0,17.4812,17.5687,17.4812,17.5201,59100.0
2004-11-30 15:30:00,18.02,18.04,17.83,17.84,84200.0,17.5201,17.5396,17.3354,17.3451,84200.0
2004-12-01 09:30:00,17.87,18.11,17.87,17.88,18200.0,17.3743,17.6076,17.3743,17.384,18200.0
2004-12-01 10:00:00,17.87,18.04,17.86,18.0,48200.0,17.3743,17.5396,17.3646,17.5007,48200.0
2004-12-01 10:30:00,18.04,18.13,18.03,18.09,18100.0,17.5396,17.6271,17.5298,17.5882,18100.0
2004-12-01 11:00:00,18.07,18.1,18.01,18.1,19600.0,17.5687,17.5979,17.5104,17.5979,19600.0
2004-12-01 11:30:00,18.09,18.12,18.05,18.06,28200.0,17.5882,17.6174,17.5493,17.559,28200.0
2004-12-01 12:00:00,18.07,18.19,18.05,18.19,46900.0,17.5687,17.6854,17.5493,17.6854,46900.0
2004-12-01 12:30:00,18.19,18.23,18.17,18.21,13400.0,17.6854,17.7243,17.666,17.7049,13400.0
2004-12-01 13:00:00,18.21,18.22,18.15,18.16,18100.0,17.7049,17.7146,17.6465,17.6562,18100.0
2004-12-01 13:30:00,18.16,18.23,18.16,18.17,17900.0,17.6562,17.7243,17.6562,17.666,17900.0
2004-12-01 14:00:00,18.18,18.24,18.15,18.21,21000.0,17.6757,17.734,17.6465,17.7049,21000.0
2004-12-01 14:30:00,18.2,18.33,18.2,18.33,21400.0,17.6951,17.8215,17.6951,17.8215,21400.0
2004-12-01 15:00:00,18.33,18.38,18.24,18.27,39600.0,17.8215,17.8701,17.734,17.7632,39600.0
2004-12-01 15:30:00,18.27,18.29,18.16,18.2,28000.0,17.7632,17.7826,17.6562,17.6951,28000.0
2004-12-02 09:30:00,18.22,18.27,18.13,18.13,10400.0,17.7146,17.7632,17.6271,17.6271,10400.0
2004-12-02 10:00:00,18.13,18.16,18.01,18.01,14400.0,17.6271,17.6562,17.5104,17.5104,14400.0
2004-12-02 10:30:00,18.01,18.25,18.01,18.14,21700.0,17.5104,17.7437,17.5104,17.6368,21700.0
2004-12-02 11:00:00,18.12,18.25,18.12,18.2,27100.0,17.6174,17.7437,17.6174,17.6951,27100.0
2004-12-02 11:30:00,18.22,18.23,18.17,18.19,13300.0,17.7146,17.7243,17.666,17.6854,13300.0
2004-12-02 12:00:00,18.18,18.23,18.18,18.22,8300.0,17.6757,17.7243,17.6757,17.7146,8300.0
2004-12-02 12:30:00,18.23,18.23,18.06,18.08,62700.0,17.7243,17.7243,17.559,17.5785,62700.0
2004-12-02 13:00:00,18.08,18.09,18.04,18.04,9300.0,17.5785,17.5882,17.5396,17.5396,9300.0
2004-12-02 13:30:00,18.0,18.06,18.0,18.02,17300.0,17.5007,17.559,17.5007,17.5201,17300.0
2004-12-02 14:00:00,18.02,18.09,18.02,18.09,19200.0,17.5201,17.5882,17.5201,17.5882,19200.0
2004-12-02 14:30:00,18.08,18.12,18.03,18.08,27000.0,17.5785,17.6174,17.5298,17.5785,27000.0
2004-12-02 15:00:00,18.09,18.09,18.02,18.07,15200.0,17.5882,17.5882,17.5201,17.5687,15200.0
2004-12-02 15:30:00,18.07,18.18,18.07,18.11,37200.0,17.5687,17.6757,17.5687,17.6076,37200.0
2004-12-03 09:30:00,18.25,18.35,18.2,18.23,26400.0,17.7437,17.841,17.6951,17.7243,26400.0
2004-12-03 10:00:00,18.23,18.4,18.16,18.16,27400.0,17.7243,17.8896,17.6562,17.6562,27400.0
2004-12-03 10:30:00,18.14,18.28,18.14,18.23,22100.0,17.6368,17.7729,17.6368,17.7243,22100.0
2004-12-03 11:00:00,18.22,18.22,18.13,18.14,17500.0,17.7146,17.7146,17.6271,17.6368,17500.0
2004-12-03 11:30:00,18.14,18.21,18.13,18.14,9300.0,17.6368,17.7049,17.6271,17.6368,9300.0
2004-12-03 12:00:00,18.13,18.21,18.13,18.16,8600.0,17.6271,17.7049,17.6271,17.6562,8600.0
2004-12-03 12:30:00,18.16,18.21,18.16,18.19,10100.0,17.6562,17.7049,17.6562,17.6854,10100.0
2004-12-03 13:00:00,18.17,18.21,18.15,18.21,8600.0,17.666,17.7049,17.6465,17.7049,8600.0
2004-12-03 13:30:00,18.19,18.26,18.19,18.25,10200.0,17.6854,17.7535,17.6854,17.7437,10200.0
2004-12-03 14:00:00,18.23,18.32,18.23,18.32,19000.0,17.7243,17.8118,17.7243,17.8118,19000.0
2004-12-03 14:30:00,18.33,18.35,18.25,18.28,29800.0,17.8215,17.841,17.7437,17.7729,29800.0
2004-12-03 15:00:00,18.27,18.3,18.21,18.21,19600.0,17.7632,17.7924,17.7049,17.7049,19600.0
2004-12-03 15:30:00,18.22,18.22,18.1,18.14,56000.0,17.7146,17.7146,17.5979,17.6368,56000.0
2004-12-06 09:30:00,18.08,18.15,17.9,18.02,18600.0,17.5785,17.6465,17.4035,17.5201,18600.0
2004-12-06 10:00:00,18.02,18.06,17.95,17.99,24900.0,17.5201,17.559,17.4521,17.491,24900.0
2004-12-06 10:30:00,18.0,18.04,17.9,17.91,20700.0,17.5007,17.5396,17.4035,17.4132,20700.0
2004-12-06 11:00:00,17.89,17.89,17.8,17.84,19100.0,17.3937,17.3937,17.3062,17.3451,19100.0
2004-12-06 11:30:00,17.84,17.84,17.75,17.75,15200.0,17.3451,17.3451,17.2576,17.2576,15200.0
2004-12-06 12:00:00,17.76,17.91,17.76,17.84,29800.0,17.2673,17.4132,17.2673,17.3451,29800.0
2004-12-06 12:30:00,17.84,17.87,17.74,17.75,98300.0,17.3451,17.3743,17.2479,17.2576,98300.0
2004-12-06 13:00:00,17.78,17.83,17.74,17.76,19600.0,17.2868,17.3354,17.2479,17.2673,19600.0
2004-12-06 13:30:00,17.76,17.83,17.71,17.73,29200.0,17.2673,17.3354,17.2187,17.2382,29200.0
2004-12-06 14:00:00,17.73,17.8,17.71,17.8,27000.0,17.2382,17.3062,17.2187,17.3062,27000.0
2004-12-06 14:30:00,17.81,17.84,17.75,17.8,17900.0,17.316,17.3451,17.2576,17.3062,17900.0
2004-12-06 15:00:00,17.81,17.83,17.76,17.8,32000.0,17.316,17.3354,17.2673,17.3062,32000.0
2004-12-06 15:30:00,17.82,17.86,17.73,17.74,51800.0,17.3257,17.3646,17.2382,17.2479,51800.0
2004-12-07 09:30:00,17.9,17.95,17.7,17.95,28400.0,17.4035,17.4521,17.209,17.4521,28400.0
2004-12-07 10:00:00,17.95,17.95,17.86,17.9,36500.0,17.4521,17.4521,17.3646,17.4035,36500.0
2004-12-07 10:30:00,17.88,17.89,17.73,17.76,32400.0,17.384,17.3937,17.2382,17.2673,32400.0
2004-12-07 11:00:00,17.77,17.88,17.76,17.85,12300.0,17.2771,17.384,17.2673,17.3548,12300.0
2004-12-07 11:30:00,17.85,17.88,17.82,17.82,11900.0,17.3548,17.384,17.3257,17.3257,11900.0
2004-12-07 12:00:00,17.82,17.84,17.79,17.8,6300.0,17.3257,17.3451,17.2965,17.3062,6300.0
2004-12-07 12:30:00,17.79,17.8,17.65,17.71,64400.0,17.2965,17.3062,17.1604,17.2187,64400.0
2004-12-07 13:00:00,17.7,17.7,17.58,17.61,33900.0,17.209,17.209,17.0923,17.1215,33900.0
2004-12-07 13:30:00,17.62,17.63,17.55,17.62,44600.0,17.1312,17.1409,17.0632,17.1312,44600.0
2004-12-07 14:00:00,17.62,17.78,17.59,17.72,20500.0,17.1312,17.2868,17.1021,17.2284,20500.0
2004-12-07 14:30:00,17.71,17.78,17.68,17.68,14000.0,17.2187,17.2868,17.1896,17.1896,14000.0
2004-12-07 15:00:00,17.66,17.66,17.57,17.6,27600.0,17.1701,17.1701,17.0826,17.1118,27600.0
2004-12-07 15:30:00,17.6,17.72,17.6,17.68,105800.0,17.1118,17.2284,17.1118,17.1896,105800.0
2004-12-08 09:30:00,17.77,17.9,17.7,17.89,177700.0,17.2771,17.4035,17.209,17.3937,177700.0
2004-12-08 10:00:00,17.89,18.04,17.89,18.0,20200.0,17.3937,17.5396,17.3937,17.5007,20200.0
2004-12-08 10:30:00,18.05,18.15,18.0,18.05,22600.0,17.5493,17.6465,17.5007,17.5493,22600.0
2004-12-08 11:00:00,18.05,18.06,17.99,18.05,15500.0,17.5493,17.559,17.491,17.5493,15500.0
2004-12-08 11:30:00,18.07,18.16,18.04,18.08,15900.0,17.5687,17.6562,17.5396,17.5785,15900.0
2004-12-08 12:00:00,18.08,18.1,18.02,18.07,8000.0,17.5785,17.5979,17.5201,17.5687,8000.0
2004-12-08 12:30:00,18.08,18.12,18.05,18.1,12300.0,17.5785,17.6174,17.5493,17.5979,12300.0
2004-12-08 13:00:00,18.1,18.26,18.08,18.26,22000.0,17.5979,17.7535,17.5785,17.7535,22000.0
2004-12-08 13:30:00,18.26,18.34,18.2,18.27,44400.0,17.7535,17.8312,17.6951,17.7632,44400.0
2004-12-08 14:00:00,18.26,18.26,18.09,18.13,20000.0,17.7535,17.7535,17.5882,17.6271,20000.0
2004-12-08 14:30:00,18.14,18.14,18.07,18.08,15700.0,17.6368,17.6368,17.5687,17.5785,15700.0
2004-12-08 15:00:00,18.08,18.08,17.96,18.05,20300.0,17.5785,17.5785,17.4618,17.5493,20300.0
2004-12-08 15:30:00,18.04,18.06,17.96,18.05,65300.0,17.5396,17.559,17.4618,17.5493,65300.0
2004-12-09 09:30:00,18.01,18.01,17.55,17.78,61400.0,17.5104,17.5104,17.0632,17.2868,61400.0
2004-12-09 10:00:00,17.77,17.84,17.7,17.75,48200.0,17.2771,17.3451,17.209,17.2576,48200.0
2004-12-09 10:30:00,17.76,17.91,17.72,17.78,22200.0,17.2673,17.4132,17.2284,17.2868,22200.0
2004-12-09 11:00:00,17.76,17.95,17.75,17.91,17200.0,17.2673,17.4521,17.2576,17.4132,17200.0
2004-12-09 11:30:00,17.91,18.02,17.88,17.97,15400.0,17.4132,17.5201,17.384,17.4715,15400.0
2004-12-09 12:00:00,17.98,18.04,17.94,17.99,10900.0,17.4812,17.5396,17.4423,17.491,10900.0
2004-12-09 12:30:00,17.99,17.99,17.89,17.98,11700.0,17.491,17.491,17.3937,17.4812,11700.0
2004-12-09 13:00:00,17.98,18.17,17.93,18.13,22600.0,17.4812,17.666,17.4326,17.6271,22600.0
2004-12-09 13:30:00,18.13,18.13,17.92,17.97,17100.0,17.6271,17.6271,17.4229,17.4715,17100.0
2004-12-09 14:00:00,17.97,18.07,17.89,18.0,23800.0,17.4715,17.5687,17.3937,17.5007,23800.0
2004-12-09 14:30:00,18.01,18.03,17.87,18.03,34400.0,17.5104,17.5298,17.3743,17.5298,34400.0
2004-12-09 15:00:00,18.01,18.09,17.98,18.03,60400.0,17.5104,17.5882,17.4812,17.5298,60400.0
2004-12-09 15:30:00,18.03,18.03,17.8,17.81,95700.0,17.5298,17.5298,17.3062,17.316,95700.0
2004-12-10 09:30:00,17.75,18.03,17.55,17.91,46900.0,17.2576,17.5298,17.0632,17.4132,46900.0
2004-12-10 10:00:00,17.88,18.01,17.81,17.89,25200.0,17.384,17.5104,17.316,17.3937,25200.0
2004-12-10 10:30:00,17.92,18.04,17.89,18.04,23800.0,17.4229,17.5396,17.3937,17.5396,23800.0
2004-12-10 11:00:00,18.01,18.03,18.0,18.03,10000.0,17.5104,17.5298,17.5007,17.5298,10000.0
2004-12-10 11:30:00,18.03,18.07,17.98,17.99,19100.0,17.5298,17.5687,17.4812,17.491,19100.0
2004-12-10 12:00:00,18.0,18.0,17.93,18.0,13700.0,17.5007,17.5007,17.4326,17.5007,13700.0
2004-12-10 12:30:00,18.0,18.01,17.94,17.99,10000.0,17.5007,17.5104,17.4423,17.491,10000.0
2004-12-10 13:00:00,17.98,18.15,17.95,18.09,16900.0,17.4812,17.6465,17.4521,17.5882,16900.0
2004-12-10 13:30:00,18.08,18.2,18.05,18.15,18200.0,17.5785,17.6951,17.5493,17.6465,18200.0
2004-12-10 14:00:00,18.15,18.2,18.15,18.16,15600.0,17.6465,17.6951,17.6465,17.6562,15600.0
2004-12-10 14:30:00,18.16,18.18,18.12,18.17,20000.0,17.6562,17.6757,17.6174,17.666,20000.0
2004-12-10 15:00:00,18.16,18.32,18.15,18.32,34700.0,17.6562,17.8118,17.6465,17.8118,34700.0
2004-12-10 15:30:00,18.32,18.32,18.13,18.22,45600.0,17.8118,17.8118,17.6271,17.7146,45600.0
2004-12-13 09:30:00,18.25,18.25,18.0,18.03,25900.0,17.7437,17.7437,17.5007,17.5298,25900.0
2004-12-13 10:00:00,18.02,18.16,18.0,18.13,19900.0,17.5201,17.6562,17.5007,17.6271,19900.0
2004-12-13 10:30:00,18.12,18.13,18.11,18.12,16600.0,17.6174,17.6271,17.6076,17.6174,16600.0
2004-12-13 11:00:00,18.13,18.2,18.12,18.14,28200.0,17.6271,17.6951,17.6174,17.6368,28200.0
2004-12-13 11:30:00,18.12,18.13,18.04,18.04,16400.0,17.6174,17.6271,17.5396,17.5396,16400.0
2004-12-13 12:00:00,18.03,18.03,17.99,18.0,50000.0,17.5298,17.5298,17.491,17.5007,50000.0
2004-12-13 12:30:00,18.0,18.01,17.97,18.0,279400.0,17.5007,17.5104,17.4715,17.5007,279400.0
2004-12-13 13:00:00,18.0,18.0,17.98,18.0,67300.0,17.5007,17.5007,17.4812,17.5007,67300.0
2004-12-13 13:30:00,18.0,18.03,17.97,18.01,20300.0,17.5007,17.5298,17.4715,17.5104,20300.0
2004-12-13 14:00:00,18.01,18.17,18.01,18.16,17900.0,17.5104,17.666,17.5104,17.6562,17900.0
2004-12-13 14:30:00,18.16,18.16,17.98,18.03,63100.0,17.6562,17.6562,17.4812,17.5298,63100.0
2004-12-13 15:00:00,18.03,18.08,18.01,18.06,18600.0,17.5298,17.5785,17.5104,17.559,18600.0
2004-12-13 15:30:00,18.07,18.13,18.0,18.08,41100.0,17.5687,17.6271,17.5007,17.5785,41100.0
2004-12-14 09:30:00,18.11,18.35,18.03,18.35,11700.0,17.6076,17.841,17.5298,17.841,11700.0
2004-12-14 10:00:00,18.34,18.34,18.24,18.25,10100.0,17.8312,17.8312,17.734,17.7437,10100.0
2004-12-14 10:30:00,18.26,18.42,18.25,18.42,21700.0,17.7535,17.909,17.7437,17.909,21700.0
2004-12-14 11:00:00,18.4,18.44,18.3,18.32,27900.0,17.8896,17.9285,17.7924,17.8118,27900.0
2004-12-14 11:30:00,18.32,18.38,18.21,18.3,28200.0,17.8118,17.8701,17.7049,17.7924,28200.0
2004-12-14 12:00:00,18.3,18.41,18.3,18.41,21100.0,17.7924,17.8993,17.7924,17.8993,21100.0
2004-12-14 12:30:00,18.39,18.41,18.26,18.3,18800.0,17.8799,17.8993,17.7535,17.7924,18800.0
2004-12-14 13:00:00,18.32,18.42,18.32,18.39,21700.0,17.8118,17.909,17.8118,17.8799,21700.0
2004-12-14 13:30:00,18.39,18.42,18.34,18.36,16900.0,17.8799,17.909,17.8312,17.8507,16900.0
2004-12-14 14:00:00,18.36,18.41,18.33,18.38,17300.0,17.8507,17.8993,17.8215,17.8701,17300.0
2004-12-14 14:30:00,18.38,18.42,18.35,18.42,35200.0,17.8701,17.909,17.841,17.909,35200.0
2004-12-14 15:00:00,18.41,18.56,18.38,18.56,63600.0,17.8993,18.0451,17.8701,18.0451,63600.0
2004-12-14 15:30:00,18.58,18.59,18.42,18.54,70400.0,18.0646,18.0743,17.909,18.0257,70400.0
2004-12-15 09:30:00,18.5,18.5,18.33,18.4,16200.0,17.9868,17.9868,17.8215,17.8896,16200.0
2004-12-15 10:00:00,18.35,18.5,18.35,18.45,24300.0,17.841,17.9868,17.841,17.9382,24300.0
2004-12-15 10:30:00,18.46,18.46,18.33,18.39,13400.0,17.9479,17.9479,17.8215,17.8799,13400.0
2004-12-15 11:00:00,18.38,18.43,18.36,18.41,24500.0,17.8701,17.9188,17.8507,17.8993,24500.0
2004-12-15 11:30:00,18.41,18.51,18.41,18.51,25700.0,17.8993,17.9965,17.8993,17.9965,25700.0
2004-12-15 12:00:00,18.5,18.52,18.46,18.47,11500.0,17.9868,18.0063,17.9479,17.9576,11500.0
2004-12-15 12:30:00,18.46,18.46,18.37,18.42,9600.0,17.9479,17.9479,17.8604,17.909,9600.0
2004-12-15 13:00:00,18.37,18.47,18.37,18.4,14700.0,17.8604,17.9576,17.8604,17.8896,14700.0
2004-12-15 13:30:00,18.38,18.41,18.36,18.37,14600.0,17.8701,17.8993,17.8507,17.8604,14600.0
2004-12-15 14:00:00,18.37,18.37,18.25,18.26,15400.0,17.8604,17.8604,17.7437,17.7535,15400.0
2004-12-15 14:30:00,18.25,18.25,18.16,18.19,21600.0,17.7437,17.7437,17.6562,17.6854,21600.0
2004-12-15 15:00:00,18.2,18.37,18.2,18.34,24300.0,17.6951,17.8604,17.6951,17.8312,24300.0
2004-12-15 15:30:00,18.37,18.47,18.35,18.41,37300.0,17.8604,17.9576,17.841,17.8993,37300.0
2004-12-16 09:30:00,18.51,18.67,18.38,18.67,15900.0,17.9965,18.1521,17.8701,18.1521,15900.0
2004-12-16 10:00:00,18.66,18.67,18.5,18.51,11300.0,18.1424,18.1521,17.9868,17.9965,11300.0
2004-12-16 10:30:00,18.52,18.69,18.49,18.67,16700.0,18.0063,18.1715,17.9771,18.1521,16700.0
2004-12-16 11:00:00,18.68,18.68,18.55,18.61,8800.0,18.1618,18.1618,18.0354,18.0938,8800.0
2004-12-16 11:30:00,18.61,18.7,18.61,18.66,9000.0,18.0938,18.1813,18.0938,18.1424,9000.0
2004-12-16 12:00:00,18.7,18.72,18.6,18.66,9100.0,18.1813,18.2007,18.084,18.1424,9100.0
2004-12-16 12:30:00,18.69,18.7,18.63,18.67,9800.0,18.1715,18.1813,18.1132,18.1521,9800.0
2004-12-16 13:00:00,18.67,18.68,18.53,18.6,8800.0,18.1521,18.1618,18.016,18.084,8800.0
2004-12-16 13:30:00,18.59,18.65,18.58,18.62,6200.0,18.0743,18.1327,18.0646,18.1035,6200.0
2004-12-16 14:00:00,18.61,18.62,18.4,18.41,18900.0,18.0938,18.1035,17.8896,17.8993,18900.0
2004-12-16 14:30:00,18.41,18.45,18.36,18.37,16900.0,17.8993,17.9382,17.8507,17.8604,16900.0
2004-12-16 15:00:00,18.37,18.58,18.37,18.55,24700.0,17.8604,18.0646,17.8604,18.0354,24700.0
2004-12-16 15:30:00,18.52,18.61,18.43,18.43,46400.0,18.0063,18.0938,17.9188,17.9188,46400.0
2004-12-17 09:30:00,18.33,18.4,18.24,18.24,73700.0,17.8215,17.8896,17.734,17.734,73700.0
2004-12-17 10:00:00,18.26,18.27,18.15,18.21,11500.0,17.7535,17.7632,17.6465,17.7049,11500.0
2004-12-17 10:30:00,18.21,18.35,18.2,18.22,8400.0,17.7049,17.841,17.6951,17.7146,8400.0
2004-12-17 11:00:00,18.2,18.2,18.07,18.09,19000.0,17.6951,17.6951,17.5687,17.5882,19000.0
2004-12-17 11:30:00,18.07,18.1,18.01,18.08,12300.0,17.5687,17.5979,17.5104,17.5785,12300.0
2004-12-17 12:00:00,18.08,18.13,18.08,18.1,11100.0,17.5785,17.6271,17.5785,17.5979,11100.0
2004-12-17 12:30:00,18.1,18.17,18.1,18.12,10800.0,17.5979,17.666,17.5979,17.6174,10800.0
2004-12-17 13:00:00,18.12,18.15,17.98,18.15,24100.0,17.6174,17.6465,17.4812,17.6465,24100.0
2004-12-17 13:30:00,18.14,18.15,18.1,18.14,6400.0,17.6368,17.6465,17.5979,17.6368,6400.0
2004-12-17 14:00:00,18.13,18.13,18.05,18.07,25000.0,17.6271,17.6271,17.5493,17.5687,25000.0
2004-12-17 14:30:00,18.08,18.14,17.98,18.13,28400.0,17.5785,17.6368,17.4812,17.6271,28400.0
2004-12-17 15:00:00,18.13,18.18,18.1,18.17,15800.0,17.6271,17.6757,17.5979,17.666,15800.0
2004-12-17 15:30:00,18.17,18.19,18.07,18.07,46100.0,17.666,17.6854,17.5687,17.5687,46100.0
2004-12-20 09:30:00,18.1,18.22,18.1,18.18,25000.0,17.5979,17.7146,17.5979,17.6757,25000.0
2004-12-20 10:00:00,18.18,18.18,17.92,18.02,35600.0,17.6757,17.6757,17.4229,17.5201,35600.0
2004-12-20 10:30:00,18.04,18.25,18.04,18.25,10900.0,17.5396,17.7437,17.5396,17.7437,10900.0
2004-12-20 11:00:00,18.25,18.26,18.08,18.14,10600.0,17.7437,17.7535,17.5785,17.6368,10600.0
2004-12-20 11:30:00,18.1,18.15,17.98,17.98,15500.0,17.5979,17.6465,17.4812,17.4812,15500.0
2004-12-20 12:00:00,17.99,18.01,17.92,17.98,17300.0,17.491,17.5104,17.4229,17.4812,17300.0
2004-12-20 12:30:00,17.96,18.03,17.92,18.0,22000.0,17.4618,17.5298,17.4229,17.5007,22000.0
2004-12-20 13:00:00,18.04,18.09,17.98,18.02,15800.0,17.5396,17.5882,17.4812,17.5201,15800.0
2004-12-20 13:30:00,18.02,18.03,17.85,17.88,19900.0,17.5201,17.5298,17.3548,17.384,19900.0
2004-12-20 14:00:00,17.89,18.02,17.88,17.98,14500.0,17.3937,17.5201,17.384,17.4812,14500.0
2004-12-20 14:30:00,17.98,18.07,17.98,18.03,13600.0,17.4812,17.5687,17.4812,17.5298,13600.0
2004-12-20 15:00:00,18.03,18.08,18.0,18.04,12200.0,17.5298,17.5785,17.5007,17.5396,12200.0
2004-12-20 15:30:00,18.04,18.09,17.99,18.02,14200.0,17.5396,17.5882,17.491,17.5201,14200.0
2004-12-21 09:30:00,18.23,18.58,18.23,18.42,24200.0,17.7243,18.0646,17.7243,17.909,24200.0
2004-12-21 10:00:00,18.44,18.45,18.39,18.44,19300.0,17.9285,17.9382,17.8799,17.9285,19300.0
2004-12-21 10:30:00,18.42,18.43,18.4,18.42,13300.0,17.909,17.9188,17.8896,17.909,13300.0
2004-12-21 11:00:00,18.41,18.45,18.39,18.43,10200.0,17.8993,17.9382,17.8799,17.9188,10200.0
2004-12-21 11:30:00,18.44,18.5,18.4,18.49,11100.0,17.9285,17.9868,17.8896,17.9771,11100.0
2004-12-21 12:00:00,18.5,18.52,18.48,18.49,7200.0,17.9868,18.0063,17.9674,17.9771,7200.0
2004-12-21 12:30:00,18.48,18.6,18.48,18.6,16200.0,17.9674,18.084,17.9674,18.084,16200.0
2004-12-21 13:00:00,18.59,18.6,18.57,18.57,6600.0,18.0743,18.084,18.0549,18.0549,6600.0
2004-12-21 13:30:00,18.56,18.56,18.52,18.52,5900.0,18.0451,18.0451,18.0063,18.0063,5900.0
2004-12-21 14:00:00,18.52,18.54,18.45,18.49,10900.0,18.0063,18.0257,17.9382,17.9771,10900.0
2004-12-21 14:30:00,18.49,18.64,18.49,18.6,18700.0,17.9771,18.1229,17.9771,18.084,18700.0
2004-12-21 15:00:00,18.6,18.6,18.48,18.57,17000.0,18.084,18.084,17.9674,18.0549,17000.0
2004-12-21 15:30:00,18.56,18.65,18.44,18.65,29400.0,18.0451,18.1327,17.9285,18.1327,29400.0
2004-12-22 09:30:00,18.62,18.79,18.62,18.78,28100.0,18.1035,18.2688,18.1035,18.259,28100.0
2004-12-22 10:00:00,18.78,18.87,18.78,18.8,24400.0,18.259,18.3465,18.259,18.2785,24400.0
2004-12-22 10:30:00,18.8,18.99,18.8,18.97,21400.0,18.2785,18.4632,18.2785,18.4438,21400.0
2004-12-22 11:00:00,18.98,18.98,18.83,18.85,13700.0,18.4535,18.4535,18.3077,18.3271,13700.0
2004-12-22 11:30:00,18.85,18.87,18.8,18.8,8700.0,18.3271,18.3465,18.2785,18.2785,8700.0
2004-12-22 12:00:00,18.79,18.8,18.75,18.76,7700.0,18.2688,18.2785,18.2299,18.2396,7700.0
2004-12-22 12:30:00,18.75,18.75,18.71,18.72,9400.0,18.2299,18.2299,18.191,18.2007,9400.0
2004-12-22 13:00:00,18.72,18.74,18.71,18.73,10400.0,18.2007,18.2202,18.191,18.2104,10400.0
2004-12-22 13:30:00,18.73,18.73,18.66,18.73,8800.0,18.2104,18.2104,18.1424,18.2104,8800.0
2004-12-22 14:00:00,18.73,18.75,18.71,18.71,8600.0,18.2104,18.2299,18.191,18.191,8600.0
2004-12-22 14:30:00,18.72,18.73,18.71,18.73,7400.0,18.2007,18.2104,18.191,18.2104,7400.0
2004-12-22 15:00:00,18.73,18.76,18.71,18.71,8600.0,18.2104,18.2396,18.191,18.191,8600.0
2004-12-22 15:30:00,18.71,18.73,18.68,18.71,22300.0,18.191,18.2104,18.1618,18.191,22300.0
2004-12-23 09:30:00,18.75,18.86,18.71,18.84,14000.0,18.2299,18.3368,18.191,18.3174,14000.0
2004-12-23 10:00:00,18.83,19.03,18.81,19.03,10800.0,18.3077,18.5021,18.2882,18.5021,10800.0
2004-12-23 10:30:00,19.03,19.08,19.0,19.08,14600.0,18.5021,18.5507,18.4729,18.5507,14600.0
2004-12-23 11:00:00,19.08,19.12,19.02,19.02,22100.0,18.5507,18.5896,18.4924,18.4924,22100.0
2004-12-23 11:30:00,19.03,19.15,19.02,19.15,14300.0,18.5021,18.6188,18.4924,18.6188,14300.0
2004-12-23 12:00:00,19.14,19.14,19.08,19.13,9100.0,18.6091,18.6091,18.5507,18.5993,9100.0
2004-12-23 12:30:00,19.14,19.15,19.03,19.03,19700.0,18.6091,18.6188,18.5021,18.5021,19700.0
2004-12-23 13:00:00,19.03,19.05,18.93,18.94,87900.0,18.5021,18.5216,18.4049,18.4146,87900.0
2004-12-23 13:30:00,18.95,19.0,18.95,18.99,35400.0,18.4243,18.4729,18.4243,18.4632,35400.0
2004-12-23 14:00:00,18.99,19.0,18.97,18.98,6300.0,18.4632,18.4729,18.4438,18.4535,6300.0
2004-12-23 14:30:00,18.97,18.97,18.92,18.93,7200.0,18.4438,18.4438,18.3952,18.4049,7200.0
2004-12-23 15:00:00,18.93,18.93,18.92,18.92,7900.0,18.4049,18.4049,18.3952,18.3952,7900.0
2004-12-23 15:30:00,18.93,18.93,18.87,18.9,25900.0,18.4049,18.4049,18.3465,18.3757,25900.0
2004-12-27 09:30:00,19.0,19.14,18.96,18.96,16600.0,18.4729,18.6091,18.4341,18.4341,16600.0
2004-12-27 10:00:00,18.93,18.94,18.8,18.92,14800.0,18.4049,18.4146,18.2785,18.3952,14800.0
2004-12-27 10:30:00,18.9,19.0,18.9,18.93,12200.0,18.3757,18.4729,18.3757,18.4049,12200.0
2004-12-27 11:00:00,18.92,18.98,18.77,18.77,12900.0,18.3952,18.4535,18.2493,18.2493,12900.0
2004-12-27 11:30:00,18.78,18.82,18.67,18.82,18400.0,18.259,18.2979,18.1521,18.2979,18400.0
2004-12-27 12:00:00,18.79,18.8,18.72,18.72,5500.0,18.2688,18.2785,18.2007,18.2007,5500.0
2004-12-27 12:30:00,18.72,18.77,18.7,18.76,7200.0,18.2007,18.2493,18.1813,18.2396,7200.0
2004-12-27 13:00:00,18.75,18.75,18.69,18.72,6000.0,18.2299,18.2299,18.1715,18.2007,6000.0
2004-12-27 13:30:00,18.71,18.73,18.67,18.68,6400.0,18.191,18.2104,18.1521,18.1618,6400.0
2004-12-27 14:00:00,18.67,18.67,18.62,18.65,26200.0,18.1521,18.1521,18.1035,18.1327,26200.0
2004-12-27 14:30:00,18.64,18.8,18.63,18.77,13600.0,18.1229,18.2785,18.1132,18.2493,13600.0
2004-12-27 15:00:00,18.76,18.78,18.75,18.76,15400.0,18.2396,18.259,18.2299,18.2396,15400.0
2004-12-27 15:30:00,18.75,18.79,18.75,18.77,22800.0,18.2299,18.2688,18.2299,18.2493,22800.0
2004-12-28 09:30:00,18.82,18.95,18.8,18.8,10400.0,18.2979,18.4243,18.2785,18.2785,10400.0
2004-12-28 10:00:00,18.81,18.93,18.78,18.88,13200.0,18.2882,18.4049,18.259,18.3563,13200.0
2004-12-28 10:30:00,18.85,18.93,18.84,18.89,89700.0,18.3271,18.4049,18.3174,18.366,89700.0
2004-12-28 11:00:00,18.87,18.87,18.77,18.77,86500.0,18.3465,18.3465,18.2493,18.2493,86500.0
2004-12-28 11:30:00,18.75,18.77,18.72,18.77,10500.0,18.2299,18.2493,18.2007,18.2493,10500.0
2004-12-28 12:00:00,18.77,18.85,18.76,18.8,13100.0,18.2493,18.3271,18.2396,18.2785,13100.0
2004-12-28 12:30:00,18.79,18.8,18.68,18.72,18700.0,18.2688,18.2785,18.1618,18.2007,18700.0
2004-12-28 13:00:00,18.73,18.74,18.69,18.73,36300.0,18.2104,18.2202,18.1715,18.2104,36300.0
2004-12-28 13:30:00,18.73,18.79,18.73,18.76,7900.0,18.2104,18.2688,18.2104,18.2396,7900.0
2004-12-28 14:00:00,18.78,18.8,18.76,18.79,10500.0,18.259,18.2785,18.2396,18.2688,10500.0
2004-12-28 14:30:00,18.78,18.8,18.77,18.77,6300.0,18.259,18.2785,18.2493,18.2493,6300.0
2004-12-28 15:00:00,18.77,18.83,18.76,18.8,18000.0,18.2493,18.3077,18.2396,18.2785,18000.0
2004-12-28 15:30:00,18.79,18.85,18.74,18.85,49400.0,18.2688,18.3271,18.2202,18.3271,49400.0
2004-12-29 09:30:00,18.85,18.9,18.75,18.78,11800.0,18.3271,18.3757,18.2299,18.259,11800.0
2004-12-29 10:00:00,18.78,18.88,18.78,18.88,9700.0,18.259,18.3563,18.259,18.3563,9700.0
2004-12-29 10:30:00,18.86,18.86,18.78,18.78,5200.0,18.3368,18.3368,18.259,18.259,5200.0
2004-12-29 11:00:00,18.78,18.81,18.76,18.79,8100.0,18.259,18.2882,18.2396,18.2688,8100.0
2004-12-29 11:30:00,18.78,18.86,18.77,18.85,4800.0,18.259,18.3368,18.2493,18.3271,4800.0
2004-12-29 12:00:00,18.82,18.9,18.82,18.9,7800.0,18.2979,18.3757,18.2979,18.3757,7800.0
2004-12-29 12:30:00,18.91,18.93,18.89,18.91,7500.0,18.3854,18.4049,18.366,18.3854,7500.0
2004-12-29 13:00:00,18.91,18.95,18.88,18.95,12000.0,18.3854,18.4243,18.3563,18.4243,12000.0
2004-12-29 13:30:00,18.94,19.04,18.94,19.0,23100.0,18.4146,18.5118,18.4146,18.4729,23100.0
2004-12-29 14:00:00,18.99,19.02,18.96,18.97,6400.0,18.4632,18.4924,18.4341,18.4438,6400.0
2004-12-29 14:30:00,18.97,18.99,18.94,18.94,9300.0,18.4438,18.4632,18.4146,18.4146,9300.0
2004-12-29 15:00:00,18.94,18.99,18.94,18.96,11300.0,18.4146,18.4632,18.4146,18.4341,11300.0
2004-12-29 15:30:00,18.96,18.99,18.93,18.97,20200.0,18.4341,18.4632,18.4049,18.4438,20200.0
2004-12-30 09:30:00,19.0,19.1,18.78,18.81,16000.0,18.4729,18.5702,18.259,18.2882,16000.0
2004-12-30 10:00:00,18.8,18.83,18.77,18.79,7800.0,18.2785,18.3077,18.2493,18.2688,7800.0
2004-12-30 10:30:00,18.82,18.84,18.8,18.83,4900.0,18.2979,18.3174,18.2785,18.3077,4900.0
2004-12-30 11:00:00,18.82,18.82,18.78,18.81,3000.0,18.2979,18.2979,18.259,18.2882,3000.0
2004-12-30 11:30:00,18.8,18.8,18.73,18.77,7700.0,18.2785,18.2785,18.2104,18.2493,7700.0
2004-12-30 12:00:00,18.76,18.85,18.76,18.8,2300.0,18.2396,18.3271,18.2396,18.2785,2300.0
2004-12-30 12:30:00,18.79,18.8,18.77,18.79,2700.0,18.2688,18.2785,18.2493,18.2688,2700.0
2004-12-30 13:00:00,18.8,18.81,18.79,18.81,1100.0,18.2785,18.2882,18.2688,18.2882,1100.0
2004-12-30 13:30:00,18.82,18.86,18.8,18.85,2400.0,18.2979,18.3368,18.2785,18.3271,2400.0
2004-12-30 14:00:00,18.84,18.87,18.84,18.85,3600.0,18.3174,18.3465,18.3174,18.3271,3600.0
2004-12-30 14:30:00,18.86,18.89,18.85,18.87,5000.0,18.3368,18.366,18.3271,18.3465,5000.0
2004-12-30 15:00:00,18.86,18.88,18.86,18.87,4100.0,18.3368,18.3563,18.3368,18.3465,4100.0
2004-12-30 15:30:00,18.88,18.89,18.85,18.85,16600.0,18.3563,18.366,18.3271,18.3271,16600.0
2004-12-31 09:30:00,18.89,19.05,18.84,18.94,15200.0,18.366,18.5216,18.3174,18.4146,15200.0
2004-12-31 10:00:00,18.94,19.05,18.94,18.97,30600.0,18.4146,18.5216,18.4146,18.4438,30600.0
2004-12-31 10:30:00,18.96,18.96,18.92,18.92,10500.0,18.4341,18.4341,18.3952,18.3952,10500.0
2004-12-31 11:00:00,18.92,18.96,18.88,18.88,49400.0,18.3952,18.4341,18.3563,18.3563,49400.0
2004-12-31 11:30:00,18.9,18.95,18.9,18.93,5800.0,18.3757,18.4243,18.3757,18.4049,5800.0
2004-12-31 12:00:00,18.94,18.97,18.93,18.97,4400.0,18.4146,18.4438,18.4049,18.4438,4400.0
2004-12-31 12:30:00,18.95,19.0,18.95,19.0,12200.0,18.4243,18.4729,18.4243,18.4729,12200.0
2004-12-31 13:00:00,18.99,19.1,18.98,19.1,11400.0,18.4632,18.5702,18.4535,18.5702,11400.0
2004-12-31 13:30:00,19.1,19.16,19.0,19.0,17600.0,18.5702,18.6285,18.4729,18.4729,17600.0
2004-12-31 14:00:00,19.01,19.01,18.94,19.0,20400.0,18.4827,18.4827,18.4146,18.4729,20400.0
2004-12-31 14:30:00,19.0,19.11,18.99,19.03,21400.0,18.4729,18.5799,18.4632,18.5021,21400.0
2004-12-31 15:00:00,19.03,19.07,19.02,19.06,4800.0,18.5021,18.541,18.4924,18.5313,4800.0
2004-12-31 15:30:00,19.08,19.16,18.89,18.89,101800.0,18.5507,18.6285,18.366,18.366,101800.0
2005-01-03 09:30:00,18.98,19.38,18.98,19.34,34400.0,18.4535,18.8424,18.4535,18.8035,34400.0
2005-01-03 10:00:00,19.35,19.35,19.2,19.22,47500.0,18.8132,18.8132,18.6674,18.6868,47500.0
2005-01-03 10:30:00,19.22,19.22,19.11,19.14,31800.0,18.6868,18.6868,18.5799,18.6091,31800.0
2005-01-03 11:00:00,19.14,19.14,19.08,19.13,11800.0,18.6091,18.6091,18.5507,18.5993,11800.0
2005-01-03 11:30:00,19.14,19.25,19.13,19.18,60600.0,18.6091,18.716,18.5993,18.6479,60600.0
2005-01-03 12:00:00,19.16,19.16,19.03,19.03,22400.0,18.6285,18.6285,18.5021,18.5021,22400.0
2005-01-03 12:30:00,19.03,19.08,19.03,19.06,6400.0,18.5021,18.5507,18.5021,18.5313,6400.0
2005-01-03 13:00:00,19.06,19.06,18.85,18.91,26100.0,18.5313,18.5313,18.3271,18.3854,26100.0
2005-01-03 13:30:00,18.9,18.95,18.9,18.9,5700.0,18.3757,18.4243,18.3757,18.3757,5700.0
2005-01-03 14:00:00,18.91,18.97,18.91,18.93,8000.0,18.3854,18.4438,18.3854,18.4049,8000.0
2005-01-03 14:30:00,18.93,19.1,18.93,19.06,19900.0,18.4049,18.5702,18.4049,18.5313,19900.0
2005-01-03 15:00:00,19.06,19.1,19.04,19.05,36900.0,18.5313,18.5702,18.5118,18.5216,36900.0
2005-01-03 15:30:00,19.02,19.06,18.99,19.01,42700.0,18.4924,18.5313,18.4632,18.4827,42700.0
2005-01-04 09:30:00,19.12,19.13,19.0,19.0,24300.0,18.5896,18.5993,18.4729,18.4729,24300.0
2005-01-04 10:00:00,19.0,19.09,18.87,18.88,17400.0,18.4729,18.5604,18.3465,18.3563,17400.0
2005-01-04 10:30:00,18.88,18.95,18.87,18.9,28400.0,18.3563,18.4243,18.3465,18.3757,28400.0
2005-01-04 11:00:00,18.9,18.92,18.84,18.91,9300.0,18.3757,18.3952,18.3174,18.3854,9300.0
2005-01-04 11:30:00,18.9,18.91,18.85,18.87,12700.0,18.3757,18.3854,18.3271,18.3465,12700.0
2005-01-04 12:00:00,18.86,18.87,18.8,18.82,18500.0,18.3368,18.3465,18.2785,18.2979,18500.0
2005-01-04 12:30:00,18.82,18.84,18.81,18.81,11700.0,18.2979,18.3174,18.2882,18.2882,11700.0
2005-01-04 13:00:00,18.81,18.88,18.62,18.65,27600.0,18.2882,18.3563,18.1035,18.1327,27600.0
2005-01-04 13:30:00,18.66,18.8,18.65,18.74,20500.0,18.1424,18.2785,18.1327,18.2202,20500.0
2005-01-04 14:00:00,18.73,18.74,18.62,18.63,66300.0,18.2104,18.2202,18.1035,18.1132,66300.0
2005-01-04 14:30:00,18.57,18.58,18.41,18.42,89500.0,18.0549,18.0646,17.8993,17.909,89500.0
2005-01-04 15:00:00,18.43,18.69,18.43,18.63,43100.0,17.9188,18.1715,17.9188,18.1132,43100.0
2005-01-04 15:30:00,18.6,18.74,18.59,18.61,31900.0,18.084,18.2202,18.0743,18.0938,31900.0
2005-01-05 09:30:00,18.61,18.61,18.39,18.45,26500.0,18.0938,18.0938,17.8799,17.9382,26500.0
2005-01-05 10:00:00,18.45,18.46,18.32,18.36,14600.0,17.9382,17.9479,17.8118,17.8507,14600.0
2005-01-05 10:30:00,18.36,18.47,18.34,18.46,29400.0,17.8507,17.9576,17.8312,17.9479,29400.0
2005-01-05 11:00:00,18.46,18.58,18.43,18.45,27400.0,17.9479,18.0646,17.9188,17.9382,27400.0
2005-01-05 11:30:00,18.45,18.46,18.35,18.36,22700.0,17.9382,17.9479,17.841,17.8507,22700.0
2005-01-05 12:00:00,18.36,18.36,18.26,18.29,36100.0,17.8507,17.8507,17.7535,17.7826,36100.0
2005-01-05 12:30:00,18.29,18.29,18.15,18.19,33100.0,17.7826,17.7826,17.6465,17.6854,33100.0
2005-01-05 13:00:00,18.19,18.36,18.17,18.33,57400.0,17.6854,17.8507,17.666,17.8215,57400.0
2005-01-05 13:30:00,18.33,18.56,18.33,18.5,30400.0,17.8215,18.0451,17.8215,17.9868,30400.0
2005-01-05 14:00:00,18.52,18.52,18.4,18.46,17800.0,18.0063,18.0063,17.8896,17.9479,17800.0
2005-01-05 14:30:00,18.46,18.55,18.44,18.44,27000.0,17.9479,18.0354,17.9285,17.9285,27000.0
2005-01-05 15:00:00,18.44,18.49,18.31,18.32,24600.0,17.9285,17.9771,17.8021,17.8118,24600.0
2005-01-05 15:30:00,18.32,18.37,18.2,18.23,58600.0,17.8118,17.8604,17.6951,17.7243,58600.0
2005-01-06 09:30:00,18.25,18.45,18.25,18.43,23500.0,17.7437,17.9382,17.7437,17.9188,23500.0
2005-01-06 10:00:00,18.43,18.48,18.32,18.44,13600.0,17.9188,17.9674,17.8118,17.9285,13600.0
2005-01-06 10:30:00,18.45,18.48,18.35,18.43,16300.0,17.9382,17.9674,17.841,17.9188,16300.0
2005-01-06 11:00:00,18.4,18.43,18.32,18.43,23500.0,17.8896,17.9188,17.8118,17.9188,23500.0
2005-01-06 11:30:00,18.39,18.4,18.32,18.32,18300.0,17.8799,17.8896,17.8118,17.8118,18300.0
2005-01-06 12:00:00,18.32,18.4,18.3,18.4,16200.0,17.8118,17.8896,17.7924,17.8896,16200.0
2005-01-06 12:30:00,18.4,18.48,18.34,18.34,11400.0,17.8896,17.9674,17.8312,17.8312,11400.0
2005-01-06 13:00:00,18.34,18.4,18.3,18.38,16200.0,17.8312,17.8896,17.7924,17.8701,16200.0
2005-01-06 13:30:00,18.37,18.54,18.37,18.54,10000.0,17.8604,18.0257,17.8604,18.0257,10000.0
2005-01-06 14:00:00,18.55,18.55,18.4,18.48,15100.0,18.0354,18.0354,17.8896,17.9674,15100.0
2005-01-06 14:30:00,18.5,18.52,18.41,18.43,10500.0,17.9868,18.0063,17.8993,17.9188,10500.0
2005-01-06 15:00:00,18.4,18.47,18.36,18.41,30000.0,17.8896,17.9576,17.8507,17.8993,30000.0
2005-01-06 15:30:00,18.41,18.44,18.31,18.31,60000.0,17.8993,17.9285,17.8021,17.8021,60000.0
2005-01-07 09:30:00,18.4,18.4,18.2,18.23,18900.0,17.8896,17.8896,17.6951,17.7243,18900.0
2005-01-07 10:00:00,18.24,18.35,18.06,18.07,23200.0,17.734,17.841,17.559,17.5687,23200.0
2005-01-07 10:30:00,18.07,18.24,18.02,18.16,17300.0,17.5687,17.734,17.5201,17.6562,17300.0
2005-01-07 11:00:00,18.17,18.25,18.16,18.24,9500.0,17.666,17.7437,17.6562,17.734,9500.0
2005-01-07 11:30:00,18.24,18.28,18.16,18.19,5700.0,17.734,17.7729,17.6562,17.6854,5700.0
2005-01-07 12:00:00,18.21,18.22,18.16,18.2,6600.0,17.7049,17.7146,17.6562,17.6951,6600.0
2005-01-07 12:30:00,18.2,18.27,18.19,18.25,7500.0,17.6951,17.7632,17.6854,17.7437,7500.0
2005-01-07 13:00:00,18.25,18.25,18.16,18.17,9200.0,17.7437,17.7437,17.6562,17.666,9200.0
2005-01-07 13:30:00,18.19,18.23,18.19,18.21,36000.0,17.6854,17.7243,17.6854,17.7049,36000.0
2005-01-07 14:00:00,18.2,18.21,18.16,18.16,7800.0,17.6951,17.7049,17.6562,17.6562,7800.0
2005-01-07 14:30:00,18.16,18.2,18.08,18.12,16600.0,17.6562,17.6951,17.5785,17.6174,16600.0
2005-01-07 15:00:00,18.13,18.16,18.1,18.11,8100.0,17.6271,17.6562,17.5979,17.6076,8100.0
2005-01-07 15:30:00,18.11,18.15,18.05,18.05,33400.0,17.6076,17.6465,17.5493,17.5493,33400.0
2005-01-10 09:30:00,17.9,17.94,17.8,17.91,41200.0,17.4035,17.4423,17.3062,17.4132,41200.0
2005-01-10 10:00:00,17.97,18.06,17.87,18.0,29500.0,17.4715,17.559,17.3743,17.5007,29500.0
2005-01-10 10:30:00,18.0,18.03,17.92,17.97,15200.0,17.5007,17.5298,17.4229,17.4715,15200.0
2005-01-10 11:00:00,17.98,18.08,17.95,17.98,13900.0,17.4812,17.5785,17.4521,17.4812,13900.0
2005-01-10 11:30:00,17.99,17.99,17.92,17.94,5900.0,17.491,17.491,17.4229,17.4423,5900.0
2005-01-10 12:00:00,17.94,18.02,17.92,17.92,14700.0,17.4423,17.5201,17.4229,17.4229,14700.0
2005-01-10 12:30:00,17.92,17.98,17.92,17.96,11800.0,17.4229,17.4812,17.4229,17.4618,11800.0
2005-01-10 13:00:00,17.96,18.07,17.93,18.0,13600.0,17.4618,17.5687,17.4326,17.5007,13600.0
2005-01-10 13:30:00,18.0,18.07,18.0,18.07,10300.0,17.5007,17.5687,17.5007,17.5687,10300.0
2005-01-10 14:00:00,18.07,18.21,18.05,18.21,14500.0,17.5687,17.7049,17.5493,17.7049,14500.0
2005-01-10 14:30:00,18.2,18.25,18.11,18.16,21200.0,17.6951,17.7437,17.6076,17.6562,21200.0
2005-01-10 15:00:00,18.17,18.18,18.04,18.05,35200.0,17.666,17.6757,17.5396,17.5493,35200.0
2005-01-10 15:30:00,18.05,18.06,17.95,18.03,83000.0,17.5493,17.559,17.4521,17.5298,83000.0
2005-01-11 09:30:00,17.9,17.95,17.72,17.85,39000.0,17.4035,17.4521,17.2284,17.3548,39000.0
2005-01-11 10:00:00,17.86,17.93,17.79,17.9,30900.0,17.3646,17.4326,17.2965,17.4035,30900.0
2005-01-11 10:30:00,17.9,17.9,17.78,17.81,28600.0,17.4035,17.4035,17.2868,17.316,28600.0
2005-01-11 11:00:00,17.83,17.84,17.75,17.79,12100.0,17.3354,17.3451,17.2576,17.2965,12100.0
2005-01-11 11:30:00,17.77,17.79,17.74,17.78,18000.0,17.2771,17.2965,17.2479,17.2868,18000.0
2005-01-11 12:00:00,17.77,17.79,17.75,17.75,51700.0,17.2771,17.2965,17.2576,17.2576,51700.0
2005-01-11 12:30:00,17.75,17.76,17.74,17.74,17600.0,17.2576,17.2673,17.2479,17.2479,17600.0
2005-01-11 13:00:00,17.74,17.77,17.73,17.73,32400.0,17.2479,17.2771,17.2382,17.2382,32400.0
2005-01-11 13:30:00,17.74,17.77,17.65,17.65,22100.0,17.2479,17.2771,17.1604,17.1604,22100.0
2005-01-11 14:00:00,17.66,17.8,17.64,17.73,20000.0,17.1701,17.3062,17.1507,17.2382,20000.0
2005-01-11 14:30:00,17.73,17.74,17.62,17.66,19300.0,17.2382,17.2479,17.1312,17.1701,19300.0
2005-01-11 15:00:00,17.66,17.8,17.64,17.71,42500.0,17.1701,17.3062,17.1507,17.2187,42500.0
2005-01-11 15:30:00,17.71,17.82,17.67,17.69,33300.0,17.2187,17.3257,17.1798,17.1993,33300.0
2005-01-12 09:30:00,17.66,17.68,17.31,17.31,48600.0,17.1701,17.1896,16.8298,16.8298,48600.0
2005-01-12 10:00:00,17.32,17.5,17.31,17.33,39500.0,16.8395,17.0146,16.8298,16.8493,39500.0
2005-01-12 10:30:00,17.33,17.34,17.05,17.13,162000.0,16.8493,16.859,16.577,16.6548,162000.0
2005-01-12 11:00:00,17.14,17.17,17.09,17.17,19000.0,16.6645,16.6937,16.6159,16.6937,19000.0
2005-01-12 11:30:00,17.17,17.27,17.1,17.2,35500.0,16.6937,16.7909,16.6256,16.7229,35500.0
2005-01-12 12:00:00,17.21,17.28,17.2,17.21,27300.0,16.7326,16.8007,16.7229,16.7326,27300.0
2005-01-12 12:30:00,17.21,17.27,17.18,17.18,31100.0,16.7326,16.7909,16.7034,16.7034,31100.0
2005-01-12 13:00:00,17.19,17.22,17.17,17.17,18100.0,16.7132,16.7423,16.6937,16.6937,18100.0
2005-01-12 13:30:00,17.16,17.22,17.12,17.17,28400.0,16.684,16.7423,16.6451,16.6937,28400.0
2005-01-12 14:00:00,17.17,17.27,17.15,17.26,21900.0,16.6937,16.7909,16.6743,16.7812,21900.0
2005-01-12 14:30:00,17.26,17.26,17.2,17.23,42200.0,16.7812,16.7812,16.7229,16.752,42200.0
2005-01-12 15:00:00,17.21,17.24,17.17,17.23,43600.0,16.7326,16.7618,16.6937,16.752,43600.0
2005-01-12 15:30:00,17.23,17.47,17.21,17.41,103700.0,16.752,16.9854,16.7326,16.927,103700.0
2005-01-13 09:30:00,17.39,17.5,17.15,17.19,15200.0,16.9076,17.0146,16.6743,16.7132,15200.0
2005-01-13 10:00:00,17.17,17.29,17.1,17.21,29300.0,16.6937,16.8104,16.6256,16.7326,29300.0
2005-01-13 10:30:00,17.21,17.28,17.15,17.15,15300.0,16.7326,16.8007,16.6743,16.6743,15300.0
2005-01-13 11:00:00,17.15,17.2,17.11,17.16,24100.0,16.6743,16.7229,16.6354,16.684,24100.0
2005-01-13 11:30:00,17.18,17.18,17.05,17.06,15500.0,16.7034,16.7034,16.577,16.5868,15500.0
2005-01-13 12:00:00,17.08,17.1,17.03,17.08,21200.0,16.6062,16.6256,16.5576,16.6062,21200.0
2005-01-13 12:30:00,17.09,17.14,17.08,17.14,32100.0,16.6159,16.6645,16.6062,16.6645,32100.0
2005-01-13 13:00:00,17.14,17.14,17.1,17.13,16600.0,16.6645,16.6645,16.6256,16.6548,16600.0
2005-01-13 13:30:00,17.13,17.3,17.12,17.3,27500.0,16.6548,16.8201,16.6451,16.8201,27500.0
2005-01-13 14:00:00,17.3,17.39,17.23,17.23,25400.0,16.8201,16.9076,16.752,16.752,25400.0
2005-01-13 14:30:00,17.22,17.23,17.13,17.21,19600.0,16.7423,16.752,16.6548,16.7326,19600.0
2005-01-13 15:00:00,17.21,17.23,17.14,17.16,26600.0,16.7326,16.752,16.6645,16.684,26600.0
2005-01-13 15:30:00,17.16,17.18,17.03,17.08,83800.0,16.684,16.7034,16.5576,16.6062,83800.0
2005-01-14 09:30:00,17.15,17.2,17.03,17.14,27200.0,16.6743,16.7229,16.5576,16.6645,27200.0
2005-01-14 10:00:00,17.14,17.27,17.06,17.27,27500.0,16.6645,16.7909,16.5868,16.7909,27500.0
2005-01-14 10:30:00,17.27,17.27,17.12,17.22,16800.0,16.7909,16.7909,16.6451,16.7423,16800.0
2005-01-14 11:00:00,17.23,17.4,17.23,17.4,11800.0,16.752,16.9173,16.752,16.9173,11800.0
2005-01-14 11:30:00,17.42,17.43,17.36,17.39,8200.0,16.9368,16.9465,16.8784,16.9076,8200.0
2005-01-14 12:00:00,17.39,17.43,17.36,17.41,9500.0,16.9076,16.9465,16.8784,16.927,9500.0
2005-01-14 12:30:00,17.41,17.48,17.4,17.4,9300.0,16.927,16.9951,16.9173,16.9173,9300.0
2005-01-14 13:00:00,17.4,17.4,17.36,17.37,8300.0,16.9173,16.9173,16.8784,16.8882,8300.0
2005-01-14 13:30:00,17.36,17.36,17.13,17.13,15200.0,16.8784,16.8784,16.6548,16.6548,15200.0
2005-01-14 14:00:00,17.13,17.22,17.12,17.17,19000.0,16.6548,16.7423,16.6451,16.6937,19000.0
2005-01-14 14:30:00,17.17,17.27,17.17,17.27,10700.0,16.6937,16.7909,16.6937,16.7909,10700.0
2005-01-14 15:00:00,17.27,17.27,17.18,17.25,27600.0,16.7909,16.7909,16.7034,16.7715,27600.0
2005-01-14 15:30:00,17.27,17.41,17.23,17.4,32500.0,16.7909,16.927,16.752,16.9173,32500.0
2005-01-18 09:30:00,17.31,17.44,17.26,17.44,16800.0,16.8298,16.9562,16.7812,16.9562,16800.0
2005-01-18 10:00:00,17.43,17.55,17.41,17.55,17500.0,16.9465,17.0632,16.927,17.0632,17500.0
2005-01-18 10:30:00,17.57,17.75,17.56,17.74,26300.0,17.0826,17.2576,17.0729,17.2479,26300.0
2005-01-18 11:00:00,17.74,17.74,17.6,17.62,13800.0,17.2479,17.2479,17.1118,17.1312,13800.0
2005-01-18 11:30:00,17.6,17.69,17.6,17.68,19100.0,17.1118,17.1993,17.1118,17.1896,19100.0
2005-01-18 12:00:00,17.67,17.69,17.63,17.66,9000.0,17.1798,17.1993,17.1409,17.1701,9000.0
2005-01-18 12:30:00,17.66,17.66,17.56,17.57,11600.0,17.1701,17.1701,17.0729,17.0826,11600.0
2005-01-18 13:00:00,17.57,17.58,17.52,17.55,10000.0,17.0826,17.0923,17.034,17.0632,10000.0
2005-01-18 13:30:00,17.56,17.66,17.56,17.6,11500.0,17.0729,17.1701,17.0729,17.1118,11500.0
2005-01-18 14:00:00,17.6,17.65,17.6,17.65,14300.0,17.1118,17.1604,17.1118,17.1604,14300.0
2005-01-18 14:30:00,17.66,17.66,17.54,17.56,9000.0,17.1701,17.1701,17.0534,17.0729,9000.0
2005-01-18 15:00:00,17.55,17.61,17.52,17.6,12200.0,17.0632,17.1215,17.034,17.1118,12200.0
2005-01-18 15:30:00,17.59,17.67,17.56,17.63,30100.0,17.1021,17.1798,17.0729,17.1409,30100.0
2005-01-19 09:30:00,17.68,17.89,17.63,17.82,24500.0,17.1896,17.3937,17.1409,17.3257,24500.0
2005-01-19 10:00:00,17.89,18.06,17.88,18.02,39200.0,17.3937,17.559,17.384,17.5201,39200.0
2005-01-19 10:30:00,17.99,18.0,17.91,17.98,16000.0,17.491,17.5007,17.4132,17.4812,16000.0
2005-01-19 11:00:00,17.98,17.98,17.43,17.43,62700.0,17.4812,17.4812,16.9465,16.9465,62700.0
2005-01-19 11:30:00,17.43,17.48,17.32,17.35,27900.0,16.9465,16.9951,16.8395,16.8687,27900.0
2005-01-19 12:00:00,17.36,17.43,17.2,17.29,38500.0,16.8784,16.9465,16.7229,16.8104,38500.0
2005-01-19 12:30:00,17.3,17.36,17.27,17.3,26300.0,16.8201,16.8784,16.7909,16.8201,26300.0
2005-01-19 13:00:00,17.3,17.36,17.23,17.23,55100.0,16.8201,16.8784,16.752,16.752,55100.0
2005-01-19 13:30:00,17.24,17.33,17.21,17.33,30100.0,16.7618,16.8493,16.7326,16.8493,30100.0
2005-01-19 14:00:00,17.34,17.46,17.34,17.44,22900.0,16.859,16.9757,16.859,16.9562,22900.0
2005-01-19 14:30:00,17.43,17.46,17.2,17.28,91800.0,16.9465,16.9757,16.7229,16.8007,91800.0
2005-01-19 15:00:00,17.3,17.43,17.21,17.29,64900.0,16.8201,16.9465,16.7326,16.8104,64900.0
2005-01-19 15:30:00,17.29,17.36,17.2,17.3,42900.0,16.8104,16.8784,16.7229,16.8201,42900.0
2005-01-20 09:30:00,17.25,17.31,17.11,17.2,13700.0,16.7715,16.8298,16.6354,16.7229,13700.0
2005-01-20 10:00:00,17.14,17.3,17.13,17.13,13700.0,16.6645,16.8201,16.6548,16.6548,13700.0
2005-01-20 10:30:00,17.14,17.23,17.13,17.19,12300.0,16.6645,16.752,16.6548,16.7132,12300.0
2005-01-20 11:00:00,17.16,17.3,17.16,17.3,6600.0,16.684,16.8201,16.684,16.8201,6600.0
2005-01-20 11:30:00,17.26,17.37,17.22,17.32,18900.0,16.7812,16.8882,16.7423,16.8395,18900.0
2005-01-20 12:00:00,17.31,17.31,17.03,17.04,17600.0,16.8298,16.8298,16.5576,16.5673,17600.0
2005-01-20 12:30:00,17.04,17.12,17.02,17.04,24700.0,16.5673,16.6451,16.5479,16.5673,24700.0
2005-01-20 13:00:00,17.04,17.07,16.83,16.92,51400.0,16.5673,16.5965,16.3631,16.4506,51400.0
2005-01-20 13:30:00,16.91,17.01,16.87,16.94,28200.0,16.4409,16.5381,16.402,16.4701,28200.0
2005-01-20 14:00:00,16.94,17.14,16.94,17.03,20900.0,16.4701,16.6645,16.4701,16.5576,20900.0
2005-01-20 14:30:00,17.0,17.03,16.9,16.93,33800.0,16.5284,16.5576,16.4312,16.4604,33800.0
2005-01-20 15:00:00,16.95,16.99,16.91,16.94,28900.0,16.4798,16.5187,16.4409,16.4701,28900.0
2005-01-20 15:30:00,16.94,17.03,16.9,16.96,47700.0,16.4701,16.5576,16.4312,16.4895,47700.0
2005-01-21 09:30:00,17.05,17.05,16.83,16.96,13500.0,16.577,16.577,16.3631,16.4895,13500.0
2005-01-21 10:00:00,16.97,17.08,16.87,17.02,13600.0,16.4993,16.6062,16.402,16.5479,13600.0
2005-01-21 10:30:00,17.04,17.05,16.95,16.97,10500.0,16.5673,16.577,16.4798,16.4993,10500.0
2005-01-21 11:00:00,17.0,17.05,16.8,16.8,23200.0,16.5284,16.577,16.334,16.334,23200.0
2005-01-21 11:30:00,16.8,16.82,16.76,16.77,39100.0,16.334,16.3534,16.2951,16.3048,39100.0
2005-01-21 12:00:00,16.77,16.82,16.71,16.77,27900.0,16.3048,16.3534,16.2465,16.3048,27900.0
2005-01-21 12:30:00,16.77,16.83,16.75,16.79,24700.0,16.3048,16.3631,16.2854,16.3242,24700.0
2005-01-21 13:00:00,16.79,16.79,16.72,16.75,21500.0,16.3242,16.3242,16.2562,16.2854,21500.0
2005-01-21 13:30:00,16.72,16.76,16.58,16.65,32700.0,16.2562,16.2951,16.1201,16.1881,32700.0
2005-01-21 14:00:00,16.63,16.66,16.58,16.6,33700.0,16.1687,16.1979,16.1201,16.1395,33700.0
2005-01-21 14:30:00,16.6,16.65,16.53,16.64,51300.0,16.1395,16.1881,16.0715,16.1784,51300.0
2005-01-21 15:00:00,16.6,16.7,16.53,16.68,112400.0,16.1395,16.2367,16.0715,16.2173,112400.0
2005-01-21 15:30:00,16.68,16.7,16.56,16.61,32500.0,16.2173,16.2367,16.1006,16.1492,32500.0
2005-01-24 09:30:00,16.5,16.56,16.34,16.47,52100.0,16.0423,16.1006,15.8867,16.0131,52100.0
2005-01-24 10:00:00,16.47,16.6,16.47,16.5,21500.0,16.0131,16.1395,16.0131,16.0423,21500.0
2005-01-24 10:30:00,16.52,16.61,16.47,16.57,17700.0,16.0617,16.1492,16.0131,16.1103,17700.0
2005-01-24 11:00:00,16.6,16.6,16.47,16.48,19400.0,16.1395,16.1395,16.0131,16.0228,19400.0
2005-01-24 11:30:00,16.48,16.5,16.45,16.5,23400.0,16.0228,16.0423,15.9937,16.0423,23400.0
2005-01-24 12:00:00,16.47,16.53,16.45,16.5,20900.0,16.0131,16.0715,15.9937,16.0423,20900.0
2005-01-24 12:30:00,16.47,16.47,16.35,16.38,31100.0,16.0131,16.0131,15.8965,15.9256,31100.0
2005-01-24 13:00:00,16.37,16.44,16.3,16.43,42400.0,15.9159,15.984,15.8478,15.9742,42400.0
2005-01-24 13:30:00,16.41,16.42,16.39,16.39,9400.0,15.9548,15.9645,15.9353,15.9353,9400.0
2005-01-24 14:00:00,16.37,16.42,16.35,16.35,7900.0,15.9159,15.9645,15.8965,15.8965,7900.0
2005-01-24 14:30:00,16.33,16.35,16.16,16.2,55600.0,15.877,15.8965,15.7117,15.7506,55600.0
2005-01-24 15:00:00,16.21,16.25,16.15,16.22,54300.0,15.7603,15.7992,15.702,15.7701,54300.0
2005-01-24 15:30:00,16.22,16.27,16.2,16.22,56400.0,15.7701,15.8187,15.7506,15.7701,56400.0
2005-01-25 09:30:00,16.4,16.63,16.35,16.6,207500.0,15.9451,16.1687,15.8965,16.1395,207500.0
2005-01-25 10:00:00,16.59,16.6,16.52,16.6,13000.0,16.1298,16.1395,16.0617,16.1395,13000.0
2005-01-25 10:30:00,16.61,16.64,16.4,16.45,29800.0,16.1492,16.1784,15.9451,15.9937,29800.0
2005-01-25 11:00:00,16.46,16.46,16.23,16.25,26600.0,16.0034,16.0034,15.7798,15.7992,26600.0
2005-01-25 11:30:00,16.24,16.25,16.16,16.24,39600.0,15.7895,15.7992,15.7117,15.7895,39600.0
2005-01-25 12:00:00,16.23,16.23,16.16,16.22,13300.0,15.7798,15.7798,15.7117,15.7701,13300.0
2005-01-25 12:30:00,16.23,16.4,16.2,16.4,75600.0,15.7798,15.9451,15.7506,15.9451,75600.0
2005-01-25 13:00:00,16.41,16.47,16.36,16.43,44500.0,15.9548,16.0131,15.9062,15.9742,44500.0
2005-01-25 13:30:00,16.43,16.47,16.34,16.46,68000.0,15.9742,16.0131,15.8867,16.0034,68000.0
2005-01-25 14:00:00,16.44,16.46,16.4,16.41,17900.0,15.984,16.0034,15.9451,15.9548,17900.0
2005-01-25 14:30:00,16.41,16.57,16.41,16.54,14900.0,15.9548,16.1103,15.9548,16.0812,14900.0
2005-01-25 15:00:00,16.53,16.6,16.51,16.53,178000.0,16.0715,16.1395,16.052,16.0715,178000.0
2005-01-25 15:30:00,16.53,16.55,16.5,16.54,69700.0,16.0715,16.0909,16.0423,16.0812,69700.0
2005-01-26 09:30:00,16.67,16.72,16.4,16.41,15300.0,16.2076,16.2562,15.9451,15.9548,15300.0
2005-01-26 10:00:00,16.41,16.53,16.41,16.49,13200.0,15.9548,16.0715,15.9548,16.0326,13200.0
2005-01-26 10:30:00,16.49,16.49,16.37,16.45,13400.0,16.0326,16.0326,15.9159,15.9937,13400.0
2005-01-26 11:00:00,16.44,16.45,16.32,16.35,15700.0,15.984,15.9937,15.8673,15.8965,15700.0
2005-01-26 11:30:00,16.34,16.34,16.25,16.25,8400.0,15.8867,15.8867,15.7992,15.7992,8400.0
2005-01-26 12:00:00,16.24,16.28,16.2,16.24,7600.0,15.7895,15.8284,15.7506,15.7895,7600.0
2005-01-26 12:30:00,16.23,16.28,16.23,16.25,7400.0,15.7798,15.8284,15.7798,15.7992,7400.0
2005-01-26 13:00:00,16.23,16.28,16.23,16.24,9300.0,15.7798,15.8284,15.7798,15.7895,9300.0
2005-01-26 13:30:00,16.24,16.31,16.19,16.29,28200.0,15.7895,15.8576,15.7409,15.8381,28200.0
2005-01-26 14:00:00,16.29,16.3,16.28,16.3,14500.0,15.8381,15.8478,15.8284,15.8478,14500.0
2005-01-26 14:30:00,16.3,16.3,16.17,16.23,40500.0,15.8478,15.8478,15.7214,15.7798,40500.0
2005-01-26 15:00:00,16.24,16.29,16.2,16.29,23100.0,15.7895,15.8381,15.7506,15.8381,23100.0
2005-01-26 15:30:00,16.3,16.31,16.2,16.3,67500.0,15.8478,15.8576,15.7506,15.8478,67500.0
2005-01-27 09:30:00,16.27,16.33,16.16,16.3,25000.0,15.8187,15.877,15.7117,15.8478,25000.0
2005-01-27 10:00:00,16.29,16.37,16.25,16.33,21100.0,15.8381,15.9159,15.7992,15.877,21100.0
2005-01-27 10:30:00,16.33,16.4,16.33,16.37,16400.0,15.877,15.9451,15.877,15.9159,16400.0
2005-01-27 11:00:00,16.39,16.4,16.37,16.39,10800.0,15.9353,15.9451,15.9159,15.9353,10800.0
2005-01-27 11:30:00,16.39,16.4,16.35,16.4,12600.0,15.9353,15.9451,15.8965,15.9451,12600.0
2005-01-27 12:00:00,16.4,16.4,16.34,16.35,13700.0,15.9451,15.9451,15.8867,15.8965,13700.0
2005-01-27 12:30:00,16.37,16.37,16.35,16.36,13500.0,15.9159,15.9159,15.8965,15.9062,13500.0
2005-01-27 13:00:00,16.36,16.37,16.25,16.28,38400.0,15.9062,15.9159,15.7992,15.8284,38400.0
2005-01-27 13:30:00,16.25,16.28,16.18,16.2,32000.0,15.7992,15.8284,15.7312,15.7506,32000.0
2005-01-27 14:00:00,16.2,16.2,16.14,16.17,13000.0,15.7506,15.7506,15.6923,15.7214,13000.0
2005-01-27 14:30:00,16.17,16.24,16.15,16.17,64500.0,15.7214,15.7895,15.702,15.7214,64500.0
2005-01-27 15:00:00,16.18,16.26,16.16,16.23,75600.0,15.7312,15.8089,15.7117,15.7798,75600.0
2005-01-27 15:30:00,16.24,16.33,16.24,16.26,72300.0,15.7895,15.877,15.7895,15.8089,72300.0
2005-01-28 09:30:00,16.32,16.5,16.26,16.45,19900.0,15.8673,16.0423,15.8089,15.9937,19900.0
2005-01-28 10:00:00,16.43,16.49,16.37,16.49,11000.0,15.9742,16.0326,15.9159,16.0326,11000.0
2005-01-28 10:30:00,16.52,16.58,16.41,16.41,13300.0,16.0617,16.1201,15.9548,15.9548,13300.0
2005-01-28 11:00:00,16.44,16.46,16.35,16.41,39500.0,15.984,16.0034,15.8965,15.9548,39500.0
2005-01-28 11:30:00,16.41,16.51,16.41,16.43,14900.0,15.9548,16.052,15.9548,15.9742,14900.0
2005-01-28 12:00:00,16.46,16.55,16.46,16.55,9600.0,16.0034,16.0909,16.0034,16.0909,9600.0
2005-01-28 12:30:00,16.54,16.59,16.5,16.59,21000.0,16.0812,16.1298,16.0423,16.1298,21000.0
2005-01-28 13:00:00,16.55,16.68,16.55,16.66,22600.0,16.0909,16.2173,16.0909,16.1979,22600.0
2005-01-28 13:30:00,16.64,16.65,16.59,16.59,12900.0,16.1784,16.1881,16.1298,16.1298,12900.0
2005-01-28 14:00:00,16.55,16.62,16.48,16.55,22500.0,16.0909,16.159,16.0228,16.0909,22500.0
2005-01-28 14:30:00,16.55,16.66,16.54,16.66,28300.0,16.0909,16.1979,16.0812,16.1979,28300.0
2005-01-28 15:00:00,16.63,16.67,16.59,16.6,31300.0,16.1687,16.2076,16.1298,16.1395,31300.0
2005-01-28 15:30:00,16.6,16.68,16.57,16.63,36200.0,16.1395,16.2173,16.1103,16.1687,36200.0
2005-01-31 09:30:00,16.73,16.89,16.73,16.89,16000.0,16.2659,16.4215,16.2659,16.4215,16000.0
2005-01-31 10:00:00,16.89,16.92,16.83,16.92,26000.0,16.4215,16.4506,16.3631,16.4506,26000.0
2005-01-31 10:30:00,16.96,16.96,16.89,16.9,15900.0,16.4895,16.4895,16.4215,16.4312,15900.0
2005-01-31 11:00:00,16.87,16.89,16.81,16.87,9700.0,16.402,16.4215,16.3437,16.402,9700.0
2005-01-31 11:30:00,16.86,16.89,16.86,16.89,2700.0,16.3923,16.4215,16.3923,16.4215,2700.0
2005-01-31 12:00:00,16.89,16.94,16.85,16.92,77200.0,16.4215,16.4701,16.3826,16.4506,77200.0
2005-01-31 12:30:00,16.92,16.93,16.9,16.9,4200.0,16.4506,16.4604,16.4312,16.4312,4200.0
2005-01-31 13:00:00,16.9,16.9,16.88,16.9,10500.0,16.4312,16.4312,16.4117,16.4312,10500.0
2005-01-31 13:30:00,16.92,17.0,16.89,16.98,18200.0,16.4506,16.5284,16.4215,16.509,18200.0
2005-01-31 14:00:00,16.98,17.15,16.98,17.07,27600.0,16.509,16.6743,16.509,16.5965,27600.0
2005-01-31 14:30:00,17.07,17.16,16.96,16.96,49300.0,16.5965,16.684,16.4895,16.4895,49300.0
2005-01-31 15:00:00,16.92,17.0,16.89,16.93,34700.0,16.4506,16.5284,16.4215,16.4604,34700.0
2005-01-31 15:30:00,16.94,17.05,16.9,17.0,39800.0,16.4701,16.577,16.4312,16.5284,39800.0
2005-02-01 09:30:00,17.05,17.05,16.85,17.01,15900.0,16.577,16.577,16.3826,16.5381,15900.0
2005-02-01 10:00:00,17.0,17.09,17.0,17.04,20700.0,16.5284,16.6159,16.5284,16.5673,20700.0
2005-02-01 10:30:00,17.03,17.11,17.02,17.06,7000.0,16.5576,16.6354,16.5479,16.5868,7000.0
2005-02-01 11:00:00,17.06,17.07,17.02,17.03,4200.0,16.5868,16.5965,16.5479,16.5576,4200.0
2005-02-01 11:30:00,17.02,17.08,16.97,17.08,17600.0,16.5479,16.6062,16.4993,16.6062,17600.0
2005-02-01 12:00:00,17.1,17.2,17.1,17.16,22600.0,16.6256,16.7229,16.6256,16.684,22600.0
2005-02-01 12:30:00,17.16,17.16,16.98,17.01,19400.0,16.684,16.684,16.509,16.5381,19400.0
2005-02-01 13:00:00,17.01,17.04,16.99,17.01,10900.0,16.5381,16.5673,16.5187,16.5381,10900.0
2005-02-01 13:30:00,17.02,17.05,17.0,17.03,6000.0,16.5479,16.577,16.5284,16.5576,6000.0
2005-02-01 14:00:00,17.04,17.07,17.0,17.04,21600.0,16.5673,16.5965,16.5284,16.5673,21600.0
2005-02-01 14:30:00,17.03,17.1,17.03,17.08,20500.0,16.5576,16.6256,16.5576,16.6062,20500.0
2005-02-01 15:00:00,17.08,17.08,16.89,16.89,21800.0,16.6062,16.6062,16.4215,16.4215,21800.0
2005-02-01 15:30:00,16.89,17.05,16.87,17.02,39400.0,16.4215,16.577,16.402,16.5479,39400.0
2005-02-02 09:30:00,17.21,17.21,17.04,17.14,16100.0,16.7326,16.7326,16.5673,16.6645,16100.0
2005-02-02 10:00:00,17.1,17.17,17.1,17.11,10300.0,16.6256,16.6937,16.6256,16.6354,10300.0
2005-02-02 10:30:00,17.1,17.11,17.06,17.11,4200.0,16.6256,16.6354,16.5868,16.6354,4200.0
2005-02-02 11:00:00,17.11,17.18,17.1,17.18,7300.0,16.6354,16.7034,16.6256,16.7034,7300.0
2005-02-02 11:30:00,17.18,17.2,17.15,17.16,6400.0,16.7034,16.7229,16.6743,16.684,6400.0
2005-02-02 12:00:00,17.15,17.16,17.12,17.13,4100.0,16.6743,16.684,16.6451,16.6548,4100.0
2005-02-02 12:30:00,17.11,17.15,17.11,17.14,8600.0,16.6354,16.6743,16.6354,16.6645,8600.0
2005-02-02 13:00:00,17.14,17.16,17.14,17.16,6700.0,16.6645,16.684,16.6645,16.684,6700.0
2005-02-02 13:30:00,17.16,17.16,17.13,17.15,4400.0,16.684,16.684,16.6548,16.6743,4400.0
2005-02-02 14:00:00,17.16,17.26,17.11,17.22,17800.0,16.684,16.7812,16.6354,16.7423,17800.0
2005-02-02 14:30:00,17.23,17.23,17.15,17.23,15900.0,16.752,16.752,16.6743,16.752,15900.0
2005-02-02 15:00:00,17.2,17.2,17.06,17.09,11400.0,16.7229,16.7229,16.5868,16.6159,11400.0
2005-02-02 15:30:00,17.09,17.24,17.08,17.22,24700.0,16.6159,16.7618,16.6062,16.7423,24700.0
2005-02-03 09:30:00,17.22,17.23,17.05,17.23,12300.0,16.7423,16.752,16.577,16.752,12300.0
2005-02-03 10:00:00,17.23,17.23,16.97,16.97,9700.0,16.752,16.752,16.4993,16.4993,9700.0
2005-02-03 10:30:00,16.95,17.05,16.9,17.0,11500.0,16.4798,16.577,16.4312,16.5284,11500.0
2005-02-03 11:00:00,17.0,17.02,16.97,17.02,22700.0,16.5284,16.5479,16.4993,16.5479,22700.0
2005-02-03 11:30:00,17.01,17.06,16.99,17.01,18900.0,16.5381,16.5868,16.5187,16.5381,18900.0
2005-02-03 12:00:00,17.01,17.03,16.98,17.0,8600.0,16.5381,16.5576,16.509,16.5284,8600.0
2005-02-03 12:30:00,17.0,17.12,17.0,17.07,13900.0,16.5284,16.6451,16.5284,16.5965,13900.0
2005-02-03 13:00:00,17.08,17.1,17.08,17.09,7300.0,16.6062,16.6256,16.6062,16.6159,7300.0
2005-02-03 13:30:00,17.1,17.11,17.08,17.11,8800.0,16.6256,16.6354,16.6062,16.6354,8800.0
2005-02-03 14:00:00,17.11,17.14,17.09,17.1,5700.0,16.6354,16.6645,16.6159,16.6256,5700.0
2005-02-03 14:30:00,17.09,17.09,17.02,17.05,11000.0,16.6159,16.6159,16.5479,16.577,11000.0
2005-02-03 15:00:00,17.02,17.02,17.0,17.01,13600.0,16.5479,16.5479,16.5284,16.5381,13600.0
2005-02-03 15:30:00,17.01,17.04,16.99,17.02,51200.0,16.5381,16.5673,16.5187,16.5479,51200.0
2005-02-04 09:30:00,17.0,17.1,16.89,17.1,11800.0,16.5284,16.6256,16.4215,16.6256,11800.0
2005-02-04 10:00:00,17.1,17.23,17.08,17.16,22200.0,16.6256,16.752,16.6062,16.684,22200.0
2005-02-04 10:30:00,17.17,17.2,17.13,17.2,113100.0,16.6937,16.7229,16.6548,16.7229,113100.0
2005-02-04 11:00:00,17.2,17.27,17.19,17.27,10600.0,16.7229,16.7909,16.7132,16.7909,10600.0
2005-02-04 11:30:00,17.27,17.33,17.26,17.33,12300.0,16.7909,16.8493,16.7812,16.8493,12300.0
2005-02-04 12:00:00,17.32,17.37,17.25,17.37,17000.0,16.8395,16.8882,16.7715,16.8882,17000.0
2005-02-04 12:30:00,17.34,17.42,17.33,17.42,13600.0,16.859,16.9368,16.8493,16.9368,13600.0
2005-02-04 13:00:00,17.42,17.42,17.33,17.36,12300.0,16.9368,16.9368,16.8493,16.8784,12300.0
2005-02-04 13:30:00,17.35,17.46,17.35,17.46,20600.0,16.8687,16.9757,16.8687,16.9757,20600.0
2005-02-04 14:00:00,17.46,17.54,17.46,17.54,88000.0,16.9757,17.0534,16.9757,17.0534,88000.0
2005-02-04 14:30:00,17.52,17.58,17.5,17.54,33300.0,17.034,17.0923,17.0146,17.0534,33300.0
2005-02-04 15:00:00,17.54,17.57,17.5,17.55,42600.0,17.0534,17.0826,17.0146,17.0632,42600.0
2005-02-04 15:30:00,17.55,17.65,17.53,17.63,77100.0,17.0632,17.1604,17.0437,17.1409,77100.0
2005-02-07 09:30:00,17.64,17.75,17.61,17.68,33400.0,17.1507,17.2576,17.1215,17.1896,33400.0
2005-02-07 10:00:00,17.69,17.75,17.66,17.71,46200.0,17.1993,17.2576,17.1701,17.2187,46200.0
2005-02-07 10:30:00,17.7,17.81,17.68,17.81,56400.0,17.209,17.316,17.1896,17.316,56400.0
2005-02-07 11:00:00,17.81,17.99,17.81,17.97,45800.0,17.316,17.491,17.316,17.4715,45800.0
2005-02-07 11:30:00,17.96,18.04,17.91,18.0,70200.0,17.4618,17.5396,17.4132,17.5007,70200.0
2005-02-07 12:00:00,17.99,18.0,17.95,17.96,102300.0,17.491,17.5007,17.4521,17.4618,102300.0
2005-02-07 12:30:00,17.96,18.03,17.96,18.0,16600.0,17.4618,17.5298,17.4618,17.5007,16600.0
2005-02-07 13:00:00,18.01,18.17,18.0,18.11,37900.0,17.5104,17.666,17.5007,17.6076,37900.0
2005-02-07 13:30:00,18.11,18.21,18.07,18.09,54200.0,17.6076,17.7049,17.5687,17.5882,54200.0
2005-02-07 14:00:00,18.09,18.23,18.08,18.14,125700.0,17.5882,17.7243,17.5785,17.6368,125700.0
2005-02-07 14:30:00,18.14,18.19,18.06,18.08,65200.0,17.6368,17.6854,17.559,17.5785,65200.0
2005-02-07 15:00:00,18.09,18.09,18.02,18.04,30700.0,17.5882,17.5882,17.5201,17.5396,30700.0
2005-02-07 15:30:00,18.04,18.17,18.01,18.14,120400.0,17.5396,17.666,17.5104,17.6368,120400.0
2005-02-08 09:30:00,18.2,18.21,18.1,18.18,35300.0,17.6951,17.7049,17.5979,17.6757,35300.0
2005-02-08 10:00:00,18.18,18.22,18.14,18.19,76700.0,17.6757,17.7146,17.6368,17.6854,76700.0
2005-02-08 10:30:00,18.2,18.29,18.2,18.28,79700.0,17.6951,17.7826,17.6951,17.7729,79700.0
2005-02-08 11:00:00,18.29,18.39,18.27,18.27,25900.0,17.7826,17.8799,17.7632,17.7632,25900.0
2005-02-08 11:30:00,18.27,18.28,18.21,18.22,22200.0,17.7632,17.7729,17.7049,17.7146,22200.0
2005-02-08 12:00:00,18.22,18.24,18.17,18.24,49500.0,17.7146,17.734,17.666,17.734,49500.0
2005-02-08 12:30:00,18.25,18.28,18.21,18.28,14800.0,17.7437,17.7729,17.7049,17.7729,14800.0
2005-02-08 13:00:00,18.26,18.36,18.17,18.36,92200.0,17.7535,17.8507,17.666,17.8507,92200.0
2005-02-08 13:30:00,18.4,18.49,18.4,18.47,136400.0,17.8896,17.9771,17.8896,17.9576,136400.0
2005-02-08 14:00:00,18.47,18.47,18.44,18.45,40600.0,17.9576,17.9576,17.9285,17.9382,40600.0
2005-02-08 14:30:00,18.45,18.45,18.33,18.37,27800.0,17.9382,17.9382,17.8215,17.8604,27800.0
2005-02-08 15:00:00,18.37,18.37,18.3,18.32,75000.0,17.8604,17.8604,17.7924,17.8118,75000.0
2005-02-08 15:30:00,18.31,18.31,18.23,18.3,55900.0,17.8021,17.8021,17.7243,17.7924,55900.0
2005-02-09 09:30:00,18.35,18.4,18.18,18.24,21900.0,17.841,17.8896,17.6757,17.734,21900.0
2005-02-09 10:00:00,18.22,18.24,17.87,17.91,33800.0,17.7146,17.734,17.3743,17.4132,33800.0
2005-02-09 10:30:00,17.9,18.3,17.88,18.02,83100.0,17.4035,17.7924,17.384,17.5201,83100.0
2005-02-09 11:00:00,18.01,18.11,18.01,18.1,16200.0,17.5104,17.6076,17.5104,17.5979,16200.0
2005-02-09 11:30:00,18.12,18.13,18.05,18.13,38000.0,17.6174,17.6271,17.5493,17.6271,38000.0
2005-02-09 12:00:00,18.12,18.12,18.09,18.12,19600.0,17.6174,17.6174,17.5882,17.6174,19600.0
2005-02-09 12:30:00,18.12,18.14,18.07,18.07,19500.0,17.6174,17.6368,17.5687,17.5687,19500.0
2005-02-09 13:00:00,18.07,18.08,17.98,18.02,16600.0,17.5687,17.5785,17.4812,17.5201,16600.0
2005-02-09 13:30:00,18.01,18.02,17.98,17.98,8100.0,17.5104,17.5201,17.4812,17.4812,8100.0
2005-02-09 14:00:00,17.98,18.01,17.91,18.01,41200.0,17.4812,17.5104,17.4132,17.5104,41200.0
2005-02-09 14:30:00,18.0,18.11,17.95,18.06,99000.0,17.5007,17.6076,17.4521,17.559,99000.0
2005-02-09 15:00:00,18.05,18.06,17.94,18.0,75100.0,17.5493,17.559,17.4423,17.5007,75100.0
2005-02-09 15:30:00,18.0,18.0,17.88,17.9,63000.0,17.5007,17.5007,17.384,17.4035,63000.0
2005-02-10 09:30:00,17.96,18.1,17.89,17.91,20400.0,17.4618,17.5979,17.3937,17.4132,20400.0
2005-02-10 10:00:00,17.92,17.99,17.82,17.82,12800.0,17.4229,17.491,17.3257,17.3257,12800.0
2005-02-10 10:30:00,17.8,17.81,17.55,17.58,18600.0,17.3062,17.316,17.0632,17.0923,18600.0
2005-02-10 11:00:00,17.58,17.65,17.5,17.61,21600.0,17.0923,17.1604,17.0146,17.1215,21600.0
2005-02-10 11:30:00,17.62,17.77,17.61,17.76,25300.0,17.1312,17.2771,17.1215,17.2673,25300.0
2005-02-10 12:00:00,17.73,17.79,17.71,17.77,10900.0,17.2382,17.2965,17.2187,17.2771,10900.0
2005-02-10 12:30:00,17.77,17.77,17.71,17.72,6000.0,17.2771,17.2771,17.2187,17.2284,6000.0
2005-02-10 13:00:00,17.72,17.81,17.71,17.81,8600.0,17.2284,17.316,17.2187,17.316,8600.0
2005-02-10 13:30:00,17.81,17.86,17.8,17.86,9300.0,17.316,17.3646,17.3062,17.3646,9300.0
2005-02-10 14:00:00,17.86,17.87,17.8,17.86,19500.0,17.3646,17.3743,17.3062,17.3646,19500.0
2005-02-10 14:30:00,17.86,17.9,17.84,17.86,120700.0,17.3646,17.4035,17.3451,17.3646,120700.0
2005-02-10 15:00:00,17.85,17.95,17.85,17.95,33500.0,17.3548,17.4521,17.3548,17.4521,33500.0
2005-02-10 15:30:00,17.93,17.95,17.8,17.85,84900.0,17.4326,17.4521,17.3062,17.3548,84900.0
2005-02-11 09:30:00,17.86,17.88,17.62,17.64,23600.0,17.3646,17.384,17.1312,17.1507,23600.0
2005-02-11 10:00:00,17.63,17.83,17.6,17.83,25400.0,17.1409,17.3354,17.1118,17.3354,25400.0
2005-02-11 10:30:00,17.83,17.87,17.75,17.75,16800.0,17.3354,17.3743,17.2576,17.2576,16800.0
2005-02-11 11:00:00,17.73,18.0,17.73,18.0,37400.0,17.2382,17.5007,17.2382,17.5007,37400.0
2005-02-11 11:30:00,18.0,18.05,17.96,17.97,64900.0,17.5007,17.5493,17.4618,17.4715,64900.0
2005-02-11 12:00:00,17.98,17.98,17.83,17.88,38500.0,17.4812,17.4812,17.3354,17.384,38500.0
2005-02-11 12:30:00,17.89,17.9,17.82,17.83,15100.0,17.3937,17.4035,17.3257,17.3354,15100.0
2005-02-11 13:00:00,17.83,17.89,17.83,17.85,6200.0,17.3354,17.3937,17.3354,17.3548,6200.0
2005-02-11 13:30:00,17.86,17.95,17.84,17.95,15100.0,17.3646,17.4521,17.3451,17.4521,15100.0
2005-02-11 14:00:00,17.94,17.99,17.92,17.98,12600.0,17.4423,17.491,17.4229,17.4812,12600.0
2005-02-11 14:30:00,17.94,18.0,17.9,17.91,20700.0,17.4423,17.5007,17.4035,17.4132,20700.0
2005-02-11 15:00:00,17.9,17.97,17.85,17.91,24100.0,17.4035,17.4715,17.3548,17.4132,24100.0
2005-02-11 15:30:00,17.9,17.95,17.85,17.9,52700.0,17.4035,17.4521,17.3548,17.4035,52700.0
2005-02-14 09:30:00,17.85,17.87,17.67,17.73,23400.0,17.3548,17.3743,17.1798,17.2382,23400.0
2005-02-14 10:00:00,17.73,17.75,17.7,17.73,60700.0,17.2382,17.2576,17.209,17.2382,60700.0
2005-02-14 10:30:00,17.72,17.75,17.65,17.67,20700.0,17.2284,17.2576,17.1604,17.1798,20700.0
2005-02-14 11:00:00,17.67,17.74,17.66,17.74,11400.0,17.1798,17.2479,17.1701,17.2479,11400.0
2005-02-14 11:30:00,17.74,17.75,17.71,17.73,6700.0,17.2479,17.2576,17.2187,17.2382,6700.0
2005-02-14 12:00:00,17.72,17.73,17.71,17.72,5900.0,17.2284,17.2382,17.2187,17.2284,5900.0
2005-02-14 12:30:00,17.71,17.75,17.71,17.72,5900.0,17.2187,17.2576,17.2187,17.2284,5900.0
2005-02-14 13:00:00,17.71,17.77,17.69,17.7,37200.0,17.2187,17.2771,17.1993,17.209,37200.0
2005-02-14 13:30:00,17.68,17.68,17.63,17.67,18400.0,17.1896,17.1896,17.1409,17.1798,18400.0
2005-02-14 14:00:00,17.67,17.8,17.64,17.78,31800.0,17.1798,17.3062,17.1507,17.2868,31800.0
2005-02-14 14:30:00,17.77,17.77,17.7,17.75,50400.0,17.2771,17.2771,17.209,17.2576,50400.0
2005-02-14 15:00:00,17.75,17.75,17.7,17.74,13000.0,17.2576,17.2576,17.209,17.2479,13000.0
2005-02-14 15:30:00,17.74,17.78,17.7,17.73,58800.0,17.2479,17.2868,17.209,17.2382,58800.0
2005-02-15 09:30:00,17.75,17.82,17.67,17.75,14400.0,17.2576,17.3257,17.1798,17.2576,14400.0
2005-02-15 10:00:00,17.74,17.79,17.69,17.77,25400.0,17.2479,17.2965,17.1993,17.2771,25400.0
2005-02-15 10:30:00,17.77,17.8,17.76,17.78,20400.0,17.2771,17.3062,17.2673,17.2868,20400.0
2005-02-15 11:00:00,17.77,17.77,17.72,17.76,8500.0,17.2771,17.2771,17.2284,17.2673,8500.0
2005-02-15 11:30:00,17.76,17.77,17.69,17.7,20600.0,17.2673,17.2771,17.1993,17.209,20600.0
2005-02-15 12:00:00,17.69,17.75,17.66,17.67,27200.0,17.1993,17.2576,17.1701,17.1798,27200.0
2005-02-15 12:30:00,17.66,17.74,17.58,17.67,38900.0,17.1701,17.2479,17.0923,17.1798,38900.0
2005-02-15 13:00:00,17.67,17.7,17.52,17.53,21100.0,17.1798,17.209,17.034,17.0437,21100.0
2005-02-15 13:30:00,17.53,17.62,17.51,17.57,35400.0,17.0437,17.1312,17.0243,17.0826,35400.0
2005-02-15 14:00:00,17.59,17.63,17.56,17.57,15000.0,17.1021,17.1409,17.0729,17.0826,15000.0
2005-02-15 14:30:00,17.57,17.61,17.55,17.61,13800.0,17.0826,17.1215,17.0632,17.1215,13800.0
2005-02-15 15:00:00,17.63,17.63,17.57,17.57,13800.0,17.1409,17.1409,17.0826,17.0826,13800.0
2005-02-15 15:30:00,17.58,17.63,17.57,17.57,39000.0,17.0923,17.1409,17.0826,17.0826,39000.0
2005-02-16 09:30:00,17.62,17.62,17.39,17.43,30000.0,17.1312,17.1312,16.9076,16.9465,30000.0
2005-02-16 10:00:00,17.42,17.55,17.35,17.51,24100.0,16.9368,17.0632,16.8687,17.0243,24100.0
2005-02-16 10:30:00,17.51,17.52,17.45,17.45,21100.0,17.0243,17.034,16.9659,16.9659,21100.0
2005-02-16 11:00:00,17.46,17.54,17.46,17.5,16200.0,16.9757,17.0534,16.9757,17.0146,16200.0
2005-02-16 11:30:00,17.5,17.53,17.48,17.53,10200.0,17.0146,17.0437,16.9951,17.0437,10200.0
2005-02-16 12:00:00,17.54,17.57,17.51,17.57,11200.0,17.0534,17.0826,17.0243,17.0826,11200.0
2005-02-16 12:30:00,17.57,17.64,17.55,17.63,11300.0,17.0826,17.1507,17.0632,17.1409,11300.0
2005-02-16 13:00:00,17.63,17.65,17.6,17.63,26000.0,17.1409,17.1604,17.1118,17.1409,26000.0
2005-02-16 13:30:00,17.63,17.76,17.62,17.73,18000.0,17.1409,17.2673,17.1312,17.2382,18000.0
2005-02-16 14:00:00,17.74,17.75,17.71,17.73,20700.0,17.2479,17.2576,17.2187,17.2382,20700.0
2005-02-16 14:30:00,17.74,17.85,17.7,17.85,35500.0,17.2479,17.3548,17.209,17.3548,35500.0
2005-02-16 15:00:00,17.85,17.88,17.73,17.75,36100.0,17.3548,17.384,17.2382,17.2576,36100.0
2005-02-16 15:30:00,17.75,17.83,17.74,17.81,32700.0,17.2576,17.3354,17.2479,17.316,32700.0
2005-02-17 09:30:00,17.78,17.88,17.75,17.82,10600.0,17.2868,17.384,17.2576,17.3257,10600.0
2005-02-17 10:00:00,17.82,17.84,17.65,17.67,43700.0,17.3257,17.3451,17.1604,17.1798,43700.0
2005-02-17 10:30:00,17.67,17.67,17.57,17.6,11700.0,17.1798,17.1798,17.0826,17.1118,11700.0
2005-02-17 11:00:00,17.6,17.72,17.57,17.72,26800.0,17.1118,17.2284,17.0826,17.2284,26800.0
2005-02-17 11:30:00,17.74,17.74,17.68,17.68,6400.0,17.2479,17.2479,17.1896,17.1896,6400.0
2005-02-17 12:00:00,17.69,17.72,17.68,17.69,8300.0,17.1993,17.2284,17.1896,17.1993,8300.0
2005-02-17 12:30:00,17.68,17.7,17.68,17.7,4400.0,17.1896,17.209,17.1896,17.209,4400.0
2005-02-17 13:00:00,17.72,17.75,17.66,17.67,13100.0,17.2284,17.2576,17.1701,17.1798,13100.0
2005-02-17 13:30:00,17.66,17.68,17.62,17.63,23700.0,17.1701,17.1896,17.1312,17.1409,23700.0
2005-02-17 14:00:00,17.62,17.69,17.61,17.68,26000.0,17.1312,17.1993,17.1215,17.1896,26000.0
2005-02-17 14:30:00,17.68,17.68,17.57,17.58,18200.0,17.1896,17.1896,17.0826,17.0923,18200.0
2005-02-17 15:00:00,17.57,17.57,17.51,17.51,15300.0,17.0826,17.0826,17.0243,17.0243,15300.0
2005-02-17 15:30:00,17.52,17.53,17.42,17.47,60600.0,17.034,17.0437,16.9368,16.9854,60600.0
2005-02-18 09:30:00,17.48,17.68,17.48,17.68,15200.0,16.9951,17.1896,16.9951,17.1896,15200.0
2005-02-18 10:00:00,17.68,17.68,17.56,17.61,3900.0,17.1896,17.1896,17.0729,17.1215,3900.0
2005-02-18 10:30:00,17.62,17.68,17.59,17.6,5500.0,17.1312,17.1896,17.1021,17.1118,5500.0
2005-02-18 11:00:00,17.59,17.59,17.57,17.58,6300.0,17.1021,17.1021,17.0826,17.0923,6300.0
2005-02-18 11:30:00,17.57,17.65,17.52,17.63,153800.0,17.0826,17.1604,17.034,17.1409,153800.0
2005-02-18 12:00:00,17.62,17.64,17.55,17.55,7600.0,17.1312,17.1507,17.0632,17.0632,7600.0
2005-02-18 12:30:00,17.55,17.63,17.5,17.6,31600.0,17.0632,17.1409,17.0146,17.1118,31600.0
2005-02-18 13:00:00,17.6,17.62,17.57,17.59,11600.0,17.1118,17.1312,17.0826,17.1021,11600.0
2005-02-18 13:30:00,17.59,17.59,17.56,17.56,3000.0,17.1021,17.1021,17.0729,17.0729,3000.0
2005-02-18 14:00:00,17.55,17.56,17.48,17.52,43300.0,17.0632,17.0729,16.9951,17.034,43300.0
2005-02-18 14:30:00,17.5,17.55,17.5,17.54,7100.0,17.0146,17.0632,17.0146,17.0534,7100.0
2005-02-18 15:00:00,17.53,17.65,17.53,17.65,67700.0,17.0437,17.1604,17.0437,17.1604,67700.0
2005-02-18 15:30:00,17.68,17.68,17.62,17.63,300900.0,17.1896,17.1896,17.1312,17.1409,300900.0
2005-02-22 09:30:00,17.64,17.64,17.4,17.61,9100.0,17.1507,17.1507,16.9173,17.1215,9100.0
2005-02-22 10:00:00,17.57,17.7,17.44,17.7,10500.0,17.0826,17.209,16.9562,17.209,10500.0
2005-02-22 10:30:00,17.65,17.68,17.5,17.5,61200.0,17.1604,17.1896,17.0146,17.0146,61200.0
2005-02-22 11:00:00,17.5,17.54,17.44,17.44,29400.0,17.0146,17.0534,16.9562,16.9562,29400.0
2005-02-22 11:30:00,17.47,17.52,17.47,17.48,5900.0,16.9854,17.034,16.9854,16.9951,5900.0
2005-02-22 12:00:00,17.49,17.51,17.4,17.41,17800.0,17.0048,17.0243,16.9173,16.927,17800.0
2005-02-22 12:30:00,17.4,17.46,17.32,17.34,23500.0,16.9173,16.9757,16.8395,16.859,23500.0
2005-02-22 13:00:00,17.33,17.5,17.31,17.5,21100.0,16.8493,17.0146,16.8298,17.0146,21100.0
2005-02-22 13:30:00,17.5,17.55,17.44,17.55,19300.0,17.0146,17.0632,16.9562,17.0632,19300.0
2005-02-22 14:00:00,17.53,17.53,17.43,17.46,12500.0,17.0437,17.0437,16.9465,16.9757,12500.0
2005-02-22 14:30:00,17.48,17.54,17.48,17.5,12300.0,16.9951,17.0534,16.9951,17.0146,12300.0
2005-02-22 15:00:00,17.49,17.52,17.45,17.5,20000.0,17.0048,17.034,16.9659,17.0146,20000.0
2005-02-22 15:30:00,17.5,17.57,17.44,17.51,59600.0,17.0146,17.0826,16.9562,17.0243,59600.0
2005-02-23 09:30:00,17.61,17.82,17.55,17.73,24000.0,17.1215,17.3257,17.0632,17.2382,24000.0
2005-02-23 10:00:00,17.74,17.76,17.65,17.73,18700.0,17.2479,17.2673,17.1604,17.2382,18700.0
2005-02-23 10:30:00,17.72,17.76,17.64,17.68,13000.0,17.2284,17.2673,17.1507,17.1896,13000.0
2005-02-23 11:00:00,17.7,17.81,17.65,17.79,157100.0,17.209,17.316,17.1604,17.2965,157100.0
2005-02-23 11:30:00,17.8,17.83,17.74,17.76,10400.0,17.3062,17.3354,17.2479,17.2673,10400.0
2005-02-23 12:00:00,17.76,17.76,17.61,17.7,11400.0,17.2673,17.2673,17.1215,17.209,11400.0
2005-02-23 12:30:00,17.73,17.73,17.64,17.65,4400.0,17.2382,17.2382,17.1507,17.1604,4400.0
2005-02-23 13:00:00,17.65,17.66,17.61,17.66,12700.0,17.1604,17.1701,17.1215,17.1701,12700.0
2005-02-23 13:30:00,17.65,17.67,17.62,17.65,16900.0,17.1604,17.1798,17.1312,17.1604,16900.0
2005-02-23 14:00:00,17.65,17.66,17.54,17.59,15400.0,17.1604,17.1701,17.0534,17.1021,15400.0
2005-02-23 14:30:00,17.59,17.7,17.59,17.68,14200.0,17.1021,17.209,17.1021,17.1896,14200.0
2005-02-23 15:00:00,17.68,17.7,17.64,17.65,15600.0,17.1896,17.209,17.1507,17.1604,15600.0
2005-02-23 15:30:00,17.66,17.7,17.61,17.63,51100.0,17.1701,17.209,17.1215,17.1409,51100.0
2005-02-24 09:30:00,17.64,17.64,17.47,17.5,15500.0,17.1507,17.1507,16.9854,17.0146,15500.0
2005-02-24 10:00:00,17.5,17.6,17.46,17.54,10100.0,17.0146,17.1118,16.9757,17.0534,10100.0
2005-02-24 10:30:00,17.53,17.69,17.49,17.53,25700.0,17.0437,17.1993,17.0048,17.0437,25700.0
2005-02-24 11:00:00,17.53,17.64,17.53,17.61,5700.0,17.0437,17.1507,17.0437,17.1215,5700.0
2005-02-24 11:30:00,17.61,17.61,17.56,17.59,7900.0,17.1215,17.1215,17.0729,17.1021,7900.0
2005-02-24 12:00:00,17.58,17.59,17.56,17.58,16000.0,17.0923,17.1021,17.0729,17.0923,16000.0
2005-02-24 12:30:00,17.58,17.65,17.57,17.62,9200.0,17.0923,17.1604,17.0826,17.1312,9200.0
2005-02-24 13:00:00,17.62,17.62,17.54,17.56,65700.0,17.1312,17.1312,17.0534,17.0729,65700.0
2005-02-24 13:30:00,17.56,17.56,17.43,17.49,21700.0,17.0729,17.0729,16.9465,17.0048,21700.0
2005-02-24 14:00:00,17.46,17.55,17.46,17.52,50700.0,16.9757,17.0632,16.9757,17.034,50700.0
2005-02-24 14:30:00,17.52,17.58,17.5,17.55,35800.0,17.034,17.0923,17.0146,17.0632,35800.0
2005-02-24 15:00:00,17.55,17.6,17.51,17.56,64200.0,17.0632,17.1118,17.0243,17.0729,64200.0
2005-02-24 15:30:00,17.56,17.7,17.53,17.7,70900.0,17.0729,17.209,17.0437,17.209,70900.0
2005-02-25 09:30:00,17.66,17.9,17.66,17.9,39500.0,17.1701,17.4035,17.1701,17.4035,39500.0
2005-02-25 10:00:00,17.88,18.15,17.87,18.02,83700.0,17.384,17.6465,17.3743,17.5201,83700.0
2005-02-25 10:30:00,18.0,18.1,17.97,18.09,37000.0,17.5007,17.5979,17.4715,17.5882,37000.0
2005-02-25 11:00:00,18.1,18.3,18.1,18.25,50300.0,17.5979,17.7924,17.5979,17.7437,50300.0
2005-02-25 11:30:00,18.26,18.47,18.24,18.47,43800.0,17.7535,17.9576,17.734,17.9576,43800.0
2005-02-25 12:00:00,18.48,18.9,18.46,18.87,146400.0,17.9674,18.3757,17.9479,18.3465,146400.0
2005-02-25 12:30:00,18.85,18.97,18.74,18.75,64600.0,18.3271,18.4438,18.2202,18.2299,64600.0
2005-02-25 13:00:00,18.75,18.8,18.72,18.75,33700.0,18.2299,18.2785,18.2007,18.2299,33700.0
2005-02-25 13:30:00,18.77,18.82,18.74,18.75,56000.0,18.2493,18.2979,18.2202,18.2299,56000.0
2005-02-25 14:00:00,18.76,18.84,18.74,18.82,43300.0,18.2396,18.3174,18.2202,18.2979,43300.0
2005-02-25 14:30:00,18.82,18.96,18.81,18.9,163600.0,18.2979,18.4341,18.2882,18.3757,163600.0
2005-02-25 15:00:00,18.9,18.9,18.84,18.87,44300.0,18.3757,18.3757,18.3174,18.3465,44300.0
2005-02-25 15:30:00,18.88,19.0,18.88,19.0,302600.0,18.3563,18.4729,18.3563,18.4729,302600.0
2005-02-28 09:30:00,19.0,19.14,18.95,19.1,102900.0,18.4729,18.6091,18.4243,18.5702,102900.0
2005-02-28 10:00:00,19.1,19.26,18.95,19.16,224200.0,18.5702,18.7257,18.4243,18.6285,224200.0
2005-02-28 10:30:00,19.17,19.27,19.14,19.27,54300.0,18.6382,18.7355,18.6091,18.7355,54300.0
2005-02-28 11:00:00,19.27,19.28,19.16,19.18,269700.0,18.7355,18.7452,18.6285,18.6479,269700.0
2005-02-28 11:30:00,19.18,19.18,18.8,18.96,66200.0,18.6479,18.6479,18.2785,18.4341,66200.0
2005-02-28 12:00:00,18.93,19.0,18.75,18.8,72200.0,18.4049,18.4729,18.2299,18.2785,72200.0
2005-02-28 12:30:00,18.78,18.85,18.73,18.75,21400.0,18.259,18.3271,18.2104,18.2299,21400.0
2005-02-28 13:00:00,18.78,18.83,18.74,18.83,77200.0,18.259,18.3077,18.2202,18.3077,77200.0
2005-02-28 13:30:00,18.85,18.94,18.83,18.9,58400.0,18.3271,18.4146,18.3077,18.3757,58400.0
2005-02-28 14:00:00,18.9,18.92,18.87,18.91,28700.0,18.3757,18.3952,18.3465,18.3854,28700.0
2005-02-28 14:30:00,18.91,18.94,18.89,18.9,36200.0,18.3854,18.4146,18.366,18.3757,36200.0
2005-02-28 15:00:00,18.92,19.05,18.91,18.99,54400.0,18.3952,18.5216,18.3854,18.4632,54400.0
2005-02-28 15:30:00,19.0,19.01,18.86,18.89,71800.0,18.4729,18.4827,18.3368,18.366,71800.0
2005-03-01 09:30:00,18.98,19.05,18.88,19.05,59800.0,18.4535,18.5216,18.3563,18.5216,59800.0
2005-03-01 10:00:00,19.05,19.32,19.05,19.2,96900.0,18.5216,18.7841,18.5216,18.6674,96900.0
2005-03-01 10:30:00,19.21,19.3,19.21,19.3,38400.0,18.6771,18.7646,18.6771,18.7646,38400.0
2005-03-01 11:00:00,19.29,19.5,19.25,19.46,55500.0,18.7549,18.9591,18.716,18.9202,55500.0
2005-03-01 11:30:00,19.46,19.5,19.35,19.43,53100.0,18.9202,18.9591,18.8132,18.891,53100.0
2005-03-01 12:00:00,19.43,19.47,19.42,19.45,30900.0,18.891,18.9299,18.8813,18.9105,30900.0
2005-03-01 12:30:00,19.45,19.57,19.43,19.52,47200.0,18.9105,19.0271,18.891,18.9785,47200.0
2005-03-01 13:00:00,19.51,19.56,19.5,19.51,30200.0,18.9688,19.0174,18.9591,18.9688,30200.0
2005-03-01 13:30:00,19.51,19.63,19.5,19.62,18900.0,18.9688,19.0855,18.9591,19.0757,18900.0
2005-03-01 14:00:00,19.63,19.71,19.63,19.63,60300.0,19.0855,19.1632,19.0855,19.0855,60300.0
2005-03-01 14:30:00,19.64,19.7,19.57,19.69,52200.0,19.0952,19.1535,19.0271,19.1438,52200.0
2005-03-01 15:00:00,19.69,19.71,19.67,19.68,36100.0,19.1438,19.1632,19.1244,19.1341,36100.0
2005-03-01 15:30:00,19.68,19.78,19.68,19.72,71700.0,19.1341,19.2313,19.1341,19.173,71700.0
2005-03-02 09:30:00,19.67,19.68,19.48,19.52,11700.0,19.1244,19.1341,18.9396,18.9785,11700.0
2005-03-02 10:00:00,19.47,19.54,19.43,19.52,14000.0,18.9299,18.998,18.891,18.9785,14000.0
2005-03-02 10:30:00,19.53,19.71,19.53,19.71,20700.0,18.9882,19.1632,18.9882,19.1632,20700.0
2005-03-02 11:00:00,19.71,19.9,19.71,19.83,38100.0,19.1632,19.348,19.1632,19.2799,38100.0
2005-03-02 11:30:00,19.83,19.93,19.83,19.91,41000.0,19.2799,19.3771,19.2799,19.3577,41000.0
2005-03-02 12:00:00,19.92,19.98,19.91,19.97,42600.0,19.3674,19.4258,19.3577,19.416,42600.0
2005-03-02 12:30:00,19.97,19.99,19.86,19.9,29700.0,19.416,19.4355,19.3091,19.348,29700.0
2005-03-02 13:00:00,19.9,19.9,19.84,19.87,17200.0,19.348,19.348,19.2896,19.3188,17200.0
2005-03-02 13:30:00,19.87,19.87,19.75,19.75,25800.0,19.3188,19.3188,19.2021,19.2021,25800.0
2005-03-02 14:00:00,19.74,19.94,19.69,19.9,68500.0,19.1924,19.3869,19.1438,19.348,68500.0
2005-03-02 14:30:00,19.91,19.94,19.85,19.93,86100.0,19.3577,19.3869,19.2994,19.3771,86100.0
2005-03-02 15:00:00,19.93,19.93,19.89,19.93,33200.0,19.3771,19.3771,19.3383,19.3771,33200.0
2005-03-02 15:30:00,19.94,19.95,19.87,19.89,31500.0,19.3869,19.3966,19.3188,19.3383,31500.0
2005-03-03 09:30:00,19.93,19.93,19.75,19.81,43400.0,19.3771,19.3771,19.2021,19.2605,43400.0
2005-03-03 10:00:00,19.81,19.81,19.66,19.67,68500.0,19.2605,19.2605,19.1146,19.1244,68500.0
2005-03-03 10:30:00,19.66,19.75,19.61,19.75,14600.0,19.1146,19.2021,19.066,19.2021,14600.0
2005-03-03 11:00:00,19.72,19.9,19.65,19.86,28300.0,19.173,19.348,19.1049,19.3091,28300.0
2005-03-03 11:30:00,19.85,19.92,19.81,19.86,37200.0,19.2994,19.3674,19.2605,19.3091,37200.0
2005-03-03 12:00:00,19.86,19.87,19.66,19.71,45600.0,19.3091,19.3188,19.1146,19.1632,45600.0
2005-03-03 12:30:00,19.71,19.73,19.64,19.73,17400.0,19.1632,19.1827,19.0952,19.1827,17400.0
2005-03-03 13:00:00,19.74,19.81,19.72,19.74,22800.0,19.1924,19.2605,19.173,19.1924,22800.0
2005-03-03 13:30:00,19.73,19.81,19.73,19.8,27300.0,19.1827,19.2605,19.1827,19.2507,27300.0
2005-03-03 14:00:00,19.79,19.95,19.78,19.95,35600.0,19.241,19.3966,19.2313,19.3966,35600.0
2005-03-03 14:30:00,19.95,19.97,19.91,19.94,25400.0,19.3966,19.416,19.3577,19.3869,25400.0
2005-03-03 15:00:00,19.94,19.94,19.86,19.87,30500.0,19.3869,19.3869,19.3091,19.3188,30500.0
2005-03-03 15:30:00,19.87,19.87,19.79,19.81,81000.0,19.3188,19.3188,19.241,19.2605,81000.0
2005-03-04 09:30:00,19.95,19.95,19.85,19.89,17400.0,19.3966,19.3966,19.2994,19.3383,17400.0
2005-03-04 10:00:00,19.9,20.09,19.9,20.09,44800.0,19.348,19.5327,19.348,19.5327,44800.0
2005-03-04 10:30:00,20.07,20.1,20.04,20.05,57200.0,19.5133,19.5424,19.4841,19.4938,57200.0
2005-03-04 11:00:00,20.05,20.07,20.02,20.05,20400.0,19.4938,19.5133,19.4646,19.4938,20400.0
2005-03-04 11:30:00,20.05,20.06,20.04,20.05,14600.0,19.4938,19.5035,19.4841,19.4938,14600.0
2005-03-04 12:00:00,20.05,20.07,20.05,20.05,11100.0,19.4938,19.5133,19.4938,19.4938,11100.0
2005-03-04 12:30:00,20.05,20.11,20.0,20.03,42600.0,19.4938,19.5521,19.4452,19.4744,42600.0
2005-03-04 13:00:00,20.03,20.04,19.98,19.99,19900.0,19.4744,19.4841,19.4258,19.4355,19900.0
2005-03-04 13:30:00,20.0,20.05,19.99,20.05,43100.0,19.4452,19.4938,19.4355,19.4938,43100.0
2005-03-04 14:00:00,20.05,20.09,19.96,20.02,25600.0,19.4938,19.5327,19.4063,19.4646,25600.0
2005-03-04 14:30:00,20.01,20.03,19.98,20.0,25000.0,19.4549,19.4744,19.4258,19.4452,25000.0
2005-03-04 15:00:00,20.0,20.06,19.95,20.04,36800.0,19.4452,19.5035,19.3966,19.4841,36800.0
2005-03-04 15:30:00,20.05,20.07,20.01,20.04,61100.0,19.4938,19.5133,19.4549,19.4841,61100.0
2005-03-07 09:30:00,20.03,20.23,20.02,20.03,40400.0,19.4744,19.6688,19.4646,19.4744,40400.0
2005-03-07 10:00:00,20.04,20.2,20.02,20.17,117800.0,19.4841,19.6397,19.4646,19.6105,117800.0
2005-03-07 10:30:00,20.15,20.2,20.07,20.08,45000.0,19.591,19.6397,19.5133,19.523,45000.0
2005-03-07 11:00:00,20.08,20.16,20.07,20.1,30500.0,19.523,19.6008,19.5133,19.5424,30500.0
2005-03-07 11:30:00,20.09,20.12,20.06,20.06,34900.0,19.5327,19.5619,19.5035,19.5035,34900.0
2005-03-07 12:00:00,20.06,20.16,20.06,20.09,39100.0,19.5035,19.6008,19.5035,19.5327,39100.0
2005-03-07 12:30:00,20.09,20.09,20.0,20.03,46000.0,19.5327,19.5327,19.4452,19.4744,46000.0
2005-03-07 13:00:00,20.03,20.11,19.98,20.11,58500.0,19.4744,19.5521,19.4258,19.5521,58500.0
2005-03-07 13:30:00,20.11,20.18,20.0,20.05,36900.0,19.5521,19.6202,19.4452,19.4938,36900.0
2005-03-07 14:00:00,20.06,20.1,19.95,19.96,38800.0,19.5035,19.5424,19.3966,19.4063,38800.0
2005-03-07 14:30:00,19.96,20.02,19.95,20.0,24700.0,19.4063,19.4646,19.3966,19.4452,24700.0
2005-03-07 15:00:00,20.0,20.0,19.96,19.97,20000.0,19.4452,19.4452,19.4063,19.416,20000.0
2005-03-07 15:30:00,19.97,20.07,19.94,19.99,43600.0,19.416,19.5133,19.3869,19.4355,43600.0
2005-03-08 09:30:00,20.0,20.0,19.81,19.95,41300.0,19.4452,19.4452,19.2605,19.3966,41300.0
2005-03-08 10:00:00,19.95,19.99,19.75,19.82,23000.0,19.3966,19.4355,19.2021,19.2702,23000.0
2005-03-08 10:30:00,19.88,19.9,19.82,19.84,20200.0,19.3285,19.348,19.2702,19.2896,20200.0
2005-03-08 11:00:00,19.86,19.89,19.82,19.86,31000.0,19.3091,19.3383,19.2702,19.3091,31000.0
2005-03-08 11:30:00,19.86,19.94,19.86,19.92,13400.0,19.3091,19.3869,19.3091,19.3674,13400.0
2005-03-08 12:00:00,19.92,19.95,19.9,19.94,13200.0,19.3674,19.3966,19.348,19.3869,13200.0
2005-03-08 12:30:00,19.93,19.98,19.92,19.95,17900.0,19.3771,19.4258,19.3674,19.3966,17900.0
2005-03-08 13:00:00,19.94,19.99,19.92,19.97,15500.0,19.3869,19.4355,19.3674,19.416,15500.0
2005-03-08 13:30:00,19.99,20.0,19.9,19.92,16200.0,19.4355,19.4452,19.348,19.3674,16200.0
2005-03-08 14:00:00,19.91,19.96,19.9,19.96,17300.0,19.3577,19.4063,19.348,19.4063,17300.0
2005-03-08 14:30:00,19.94,19.97,19.87,19.88,46600.0,19.3869,19.416,19.3188,19.3285,46600.0
2005-03-08 15:00:00,19.9,19.9,19.87,19.87,51400.0,19.348,19.348,19.3188,19.3188,51400.0
2005-03-08 15:30:00,19.87,19.88,19.78,19.83,62100.0,19.3188,19.3285,19.2313,19.2799,62100.0
2005-03-09 09:30:00,20.5,20.89,20.49,20.79,344300.0,19.9313,20.3105,19.9216,20.2133,344300.0
2005-03-09 10:00:00,20.79,20.9,20.77,20.86,242800.0,20.2133,20.3202,20.1938,20.2813,242800.0
2005-03-09 10:30:00,20.86,20.86,20.7,20.71,200400.0,20.2813,20.2813,20.1258,20.1355,200400.0
2005-03-09 11:00:00,20.71,20.72,20.42,20.46,175700.0,20.1355,20.1452,19.8536,19.8924,175700.0
2005-03-09 11:30:00,20.45,20.48,20.41,20.42,92500.0,19.8827,19.9119,19.8438,19.8536,92500.0
2005-03-09 12:00:00,20.41,20.48,20.39,20.47,46500.0,19.8438,19.9119,19.8244,19.9022,46500.0
2005-03-09 12:30:00,20.47,20.55,20.42,20.45,65300.0,19.9022,19.9799,19.8536,19.8827,65300.0
2005-03-09 13:00:00,20.45,20.45,20.26,20.27,70400.0,19.8827,19.8827,19.698,19.7077,70400.0
2005-03-09 13:30:00,20.27,20.27,20.17,20.2,92700.0,19.7077,19.7077,19.6105,19.6397,92700.0
2005-03-09 14:00:00,20.22,20.38,20.22,20.31,163900.0,19.6591,19.8147,19.6591,19.7466,163900.0
2005-03-09 14:30:00,20.31,20.45,20.31,20.41,63200.0,19.7466,19.8827,19.7466,19.8438,63200.0
2005-03-09 15:00:00,20.41,20.54,20.4,20.49,112100.0,19.8438,19.9702,19.8341,19.9216,112100.0
2005-03-09 15:30:00,20.49,20.5,20.37,20.45,124200.0,19.9216,19.9313,19.8049,19.8827,124200.0
2005-03-10 09:30:00,20.43,20.79,20.4,20.79,113900.0,19.8633,20.2133,19.8341,20.2133,113900.0
2005-03-10 10:00:00,20.78,20.89,20.69,20.74,117800.0,20.2036,20.3105,20.1161,20.1647,117800.0
2005-03-10 10:30:00,20.73,20.77,20.71,20.73,53800.0,20.155,20.1938,20.1355,20.155,53800.0
2005-03-10 11:00:00,20.73,20.75,20.67,20.73,26600.0,20.155,20.1744,20.0966,20.155,26600.0
2005-03-10 11:30:00,20.74,20.74,20.6,20.71,38400.0,20.1647,20.1647,20.0286,20.1355,38400.0
2005-03-10 12:00:00,20.71,20.71,20.65,20.65,30200.0,20.1355,20.1355,20.0772,20.0772,30200.0
2005-03-10 12:30:00,20.66,20.69,20.63,20.69,27700.0,20.0869,20.1161,20.0577,20.1161,27700.0
2005-03-10 13:00:00,20.68,20.73,20.62,20.67,50600.0,20.1063,20.155,20.048,20.0966,50600.0
2005-03-10 13:30:00,20.67,20.68,20.58,20.59,63400.0,20.0966,20.1063,20.0091,20.0188,63400.0
2005-03-10 14:00:00,20.59,20.6,20.44,20.5,77100.0,20.0188,20.0286,19.873,19.9313,77100.0
2005-03-10 14:30:00,20.5,20.5,20.42,20.45,41600.0,19.9313,19.9313,19.8536,19.8827,41600.0
2005-03-10 15:00:00,20.45,20.65,20.43,20.61,93900.0,19.8827,20.0772,19.8633,20.0383,93900.0
2005-03-10 15:30:00,20.61,20.77,20.48,20.71,123300.0,20.0383,20.1938,19.9119,20.1355,123300.0
2005-03-11 09:30:00,20.88,21.11,20.72,21.11,60100.0,20.3008,20.5244,20.1452,20.5244,60100.0
2005-03-11 10:00:00,21.11,21.16,20.78,20.89,113100.0,20.5244,20.573,20.2036,20.3105,113100.0
2005-03-11 10:30:00,20.89,20.91,20.76,20.81,58800.0,20.3105,20.33,20.1841,20.2327,58800.0
2005-03-11 11:00:00,20.8,20.87,20.7,20.73,57000.0,20.223,20.2911,20.1258,20.155,57000.0
2005-03-11 11:30:00,20.74,20.78,20.5,20.64,53900.0,20.1647,20.2036,19.9313,20.0674,53900.0
2005-03-11 12:00:00,20.65,20.65,20.52,20.53,34400.0,20.0772,20.0772,19.9508,19.9605,34400.0
2005-03-11 12:30:00,20.61,20.61,20.49,20.55,48300.0,20.0383,20.0383,19.9216,19.9799,48300.0
2005-03-11 13:00:00,20.53,20.65,20.53,20.58,34700.0,19.9605,20.0772,19.9605,20.0091,34700.0
2005-03-11 13:30:00,20.57,20.69,20.22,20.33,54300.0,19.9994,20.1161,19.6591,19.766,54300.0
2005-03-11 14:00:00,20.35,20.45,20.31,20.4,34500.0,19.7855,19.8827,19.7466,19.8341,34500.0
2005-03-11 14:30:00,20.38,20.52,20.36,20.49,50400.0,19.8147,19.9508,19.7952,19.9216,50400.0
2005-03-11 15:00:00,20.49,20.5,20.45,20.46,60800.0,19.9216,19.9313,19.8827,19.8924,60800.0
2005-03-11 15:30:00,20.46,20.51,20.32,20.49,114400.0,19.8924,19.9411,19.7563,19.9216,114400.0
2005-03-14 09:30:00,20.49,20.65,20.05,20.49,331100.0,19.9216,20.0772,19.4938,19.9216,331100.0
2005-03-14 10:00:00,20.46,20.75,20.4,20.59,189200.0,19.8924,20.1744,19.8341,20.0188,189200.0
2005-03-14 10:30:00,20.55,20.7,20.55,20.66,40300.0,19.9799,20.1258,19.9799,20.0869,40300.0
2005-03-14 11:00:00,20.65,21.1,20.65,20.95,113200.0,20.0772,20.5147,20.0772,20.3688,113200.0
2005-03-14 11:30:00,20.95,21.03,20.81,21.03,87900.0,20.3688,20.4466,20.2327,20.4466,87900.0
2005-03-14 12:00:00,21.05,21.14,20.92,21.04,147200.0,20.4661,20.5536,20.3397,20.4564,147200.0
2005-03-14 12:30:00,21.05,21.33,21.01,21.27,97700.0,20.4661,20.7383,20.4272,20.68,97700.0
2005-03-14 13:00:00,21.26,21.27,21.08,21.1,54600.0,20.6702,20.68,20.4952,20.5147,54600.0
2005-03-14 13:30:00,21.1,21.3,21.1,21.18,121000.0,20.5147,20.7091,20.5147,20.5925,121000.0
2005-03-14 14:00:00,21.17,21.2,21.06,21.09,43300.0,20.5827,20.6119,20.4758,20.505,43300.0
2005-03-14 14:30:00,21.08,21.2,21.05,21.13,40600.0,20.4952,20.6119,20.4661,20.5439,40600.0
2005-03-14 15:00:00,21.13,21.22,21.11,21.19,45700.0,20.5439,20.6314,20.5244,20.6022,45700.0
2005-03-14 15:30:00,21.22,21.49,21.16,21.45,231200.0,20.6314,20.8939,20.573,20.855,231200.0
2005-03-15 09:30:00,21.56,21.87,21.18,21.38,169500.0,20.9619,21.2633,20.5925,20.7869,169500.0
2005-03-15 10:00:00,21.39,21.5,21.29,21.4,102600.0,20.7966,20.9036,20.6994,20.8064,102600.0
2005-03-15 10:30:00,21.4,21.5,21.29,21.4,83200.0,20.8064,20.9036,20.6994,20.8064,83200.0
2005-03-15 11:00:00,21.39,21.41,21.32,21.41,31400.0,20.7966,20.8161,20.7286,20.8161,31400.0
2005-03-15 11:30:00,21.41,21.44,21.31,21.41,80800.0,20.8161,20.8453,20.7189,20.8161,80800.0
2005-03-15 12:00:00,21.39,21.4,21.29,21.4,53700.0,20.7966,20.8064,20.6994,20.8064,53700.0
2005-03-15 12:30:00,21.4,21.4,21.15,21.18,36800.0,20.8064,20.8064,20.5633,20.5925,36800.0
2005-03-15 13:00:00,21.17,21.2,21.11,21.14,19500.0,20.5827,20.6119,20.5244,20.5536,19500.0
2005-03-15 13:30:00,21.14,21.28,21.11,21.28,52700.0,20.5536,20.6897,20.5244,20.6897,52700.0
2005-03-15 14:00:00,21.27,21.3,21.25,21.26,41500.0,20.68,20.7091,20.6605,20.6702,41500.0
2005-03-15 14:30:00,21.27,21.3,21.25,21.25,43000.0,20.68,20.7091,20.6605,20.6605,43000.0
2005-03-15 15:00:00,21.25,21.28,21.18,21.25,52700.0,20.6605,20.6897,20.5925,20.6605,52700.0
2005-03-15 15:30:00,21.26,21.3,21.06,21.28,96000.0,20.6702,20.7091,20.4758,20.6897,96000.0
2005-03-16 09:30:00,21.26,21.55,21.26,21.51,241900.0,20.6702,20.9522,20.6702,20.9133,241900.0
2005-03-16 10:00:00,21.51,21.54,21.44,21.44,68900.0,20.9133,20.9425,20.8453,20.8453,68900.0
2005-03-16 10:30:00,21.44,21.45,21.37,21.4,155000.0,20.8453,20.855,20.7772,20.8064,155000.0
2005-03-16 11:00:00,21.4,21.4,21.29,21.3,37400.0,20.8064,20.8064,20.6994,20.7091,37400.0
2005-03-16 11:30:00,21.3,21.32,21.26,21.28,31300.0,20.7091,20.7286,20.6702,20.6897,31300.0
2005-03-16 12:00:00,21.29,21.3,21.26,21.3,24900.0,20.6994,20.7091,20.6702,20.7091,24900.0
2005-03-16 12:30:00,21.29,21.39,21.23,21.39,61500.0,20.6994,20.7966,20.6411,20.7966,61500.0
2005-03-16 13:00:00,21.39,21.39,21.26,21.27,48600.0,20.7966,20.7966,20.6702,20.68,48600.0
2005-03-16 13:30:00,21.27,21.31,21.15,21.22,87200.0,20.68,20.7189,20.5633,20.6314,87200.0
2005-03-16 14:00:00,21.21,21.32,21.17,21.24,48500.0,20.6216,20.7286,20.5827,20.6508,48500.0
2005-03-16 14:30:00,21.24,21.28,21.19,21.24,21800.0,20.6508,20.6897,20.6022,20.6508,21800.0
2005-03-16 15:00:00,21.24,21.27,21.19,21.2,27900.0,20.6508,20.68,20.6022,20.6119,27900.0
2005-03-16 15:30:00,21.19,21.32,21.18,21.3,70900.0,20.6022,20.7286,20.5925,20.7091,70900.0
2005-03-17 09:30:00,21.3,21.3,21.12,21.27,92000.0,20.7091,20.7091,20.5341,20.68,92000.0
2005-03-17 10:00:00,21.27,21.27,21.07,21.21,40000.0,20.68,20.68,20.4855,20.6216,40000.0
2005-03-17 10:30:00,21.16,21.3,21.16,21.27,55100.0,20.573,20.7091,20.573,20.68,55100.0
2005-03-17 11:00:00,21.28,21.28,21.16,21.17,50700.0,20.6897,20.6897,20.573,20.5827,50700.0
2005-03-17 11:30:00,21.17,21.27,21.17,21.18,31300.0,20.5827,20.68,20.5827,20.5925,31300.0
2005-03-17 12:00:00,21.18,21.18,21.03,21.09,44900.0,20.5925,20.5925,20.4466,20.505,44900.0
2005-03-17 12:30:00,21.09,21.1,21.06,21.09,27200.0,20.505,20.5147,20.4758,20.505,27200.0
2005-03-17 13:00:00,21.09,21.17,21.08,21.08,28900.0,20.505,20.5827,20.4952,20.4952,28900.0
2005-03-17 13:30:00,21.07,21.07,20.91,20.92,74600.0,20.4855,20.4855,20.33,20.3397,74600.0
2005-03-17 14:00:00,20.92,20.99,20.89,20.98,38000.0,20.3397,20.4077,20.3105,20.398,38000.0
2005-03-17 14:30:00,20.99,21.05,20.96,21.03,40700.0,20.4077,20.4661,20.3786,20.4466,40700.0
2005-03-17 15:00:00,21.04,21.15,20.96,21.15,44400.0,20.4564,20.5633,20.3786,20.5633,44400.0
2005-03-17 15:30:00,21.15,21.15,21.04,21.1,59300.0,20.5633,20.5633,20.4564,20.5147,59300.0
2005-03-18 09:30:00,21.0,21.0,20.75,20.79,190100.0,20.4175,20.4175,20.1744,20.2133,190100.0
2005-03-18 10:00:00,20.82,21.0,20.81,20.99,51100.0,20.2425,20.4175,20.2327,20.4077,51100.0
2005-03-18 10:30:00,20.99,21.0,20.9,20.92,40400.0,20.4077,20.4175,20.3202,20.3397,40400.0
2005-03-18 11:00:00,20.92,21.1,20.92,21.08,32200.0,20.3397,20.5147,20.3397,20.4952,32200.0
2005-03-18 11:30:00,21.07,21.09,21.0,21.04,37300.0,20.4855,20.505,20.4175,20.4564,37300.0
2005-03-18 12:00:00,21.04,21.04,20.96,21.01,26900.0,20.4564,20.4564,20.3786,20.4272,26900.0
2005-03-18 12:30:00,21.01,21.02,20.94,20.94,39700.0,20.4272,20.4369,20.3591,20.3591,39700.0
2005-03-18 13:00:00,20.94,21.0,20.94,20.97,31700.0,20.3591,20.4175,20.3591,20.3883,31700.0
2005-03-18 13:30:00,20.97,20.99,20.89,20.95,31700.0,20.3883,20.4077,20.3105,20.3688,31700.0
2005-03-18 14:00:00,20.95,20.98,20.85,20.94,40900.0,20.3688,20.398,20.2716,20.3591,40900.0
2005-03-18 14:30:00,20.94,21.0,20.94,21.0,31500.0,20.3591,20.4175,20.3591,20.4175,31500.0
2005-03-18 15:00:00,21.0,21.0,20.99,21.0,73500.0,20.4175,20.4175,20.4077,20.4175,73500.0
2005-03-18 15:30:00,21.0,21.0,20.94,20.96,129500.0,20.4175,20.4175,20.3591,20.3786,129500.0
2005-03-21 09:30:00,21.01,21.13,20.92,21.0,29300.0,20.4272,20.5439,20.3397,20.4175,29300.0
2005-03-21 10:00:00,21.0,21.02,20.79,20.8,32700.0,20.4175,20.4369,20.2133,20.223,32700.0
2005-03-21 10:30:00,20.76,20.83,20.75,20.81,25300.0,20.1841,20.2522,20.1744,20.2327,25300.0
2005-03-21 11:00:00,20.81,20.9,20.7,20.75,37200.0,20.2327,20.3202,20.1258,20.1744,37200.0
2005-03-21 11:30:00,20.74,20.76,20.72,20.73,28900.0,20.1647,20.1841,20.1452,20.155,28900.0
2005-03-21 12:00:00,20.73,20.87,20.7,20.74,40800.0,20.155,20.2911,20.1258,20.1647,40800.0
2005-03-21 12:30:00,20.74,20.75,20.7,20.71,30100.0,20.1647,20.1744,20.1258,20.1355,30100.0
2005-03-21 13:00:00,20.72,20.79,20.71,20.79,22400.0,20.1452,20.2133,20.1355,20.2133,22400.0
2005-03-21 13:30:00,20.79,20.82,20.79,20.81,6700.0,20.2133,20.2425,20.2133,20.2327,6700.0
2005-03-21 14:00:00,20.79,20.79,20.69,20.71,15200.0,20.2133,20.2133,20.1161,20.1355,15200.0
2005-03-21 14:30:00,20.72,20.74,20.7,20.73,41600.0,20.1452,20.1647,20.1258,20.155,41600.0
2005-03-21 15:00:00,20.73,20.79,20.73,20.79,85600.0,20.155,20.2133,20.155,20.2133,85600.0
2005-03-21 15:30:00,20.79,20.8,20.73,20.76,111900.0,20.2133,20.223,20.155,20.1841,111900.0
2005-03-22 09:30:00,20.76,20.88,20.75,20.85,89200.0,20.1841,20.3008,20.1744,20.2716,89200.0
2005-03-22 10:00:00,20.86,20.88,20.8,20.88,72900.0,20.2813,20.3008,20.223,20.3008,72900.0
2005-03-22 10:30:00,20.88,20.92,20.85,20.89,63900.0,20.3008,20.3397,20.2716,20.3105,63900.0
2005-03-22 11:00:00,20.89,20.9,20.87,20.9,46800.0,20.3105,20.3202,20.2911,20.3202,46800.0
2005-03-22 11:30:00,20.91,20.91,20.88,20.88,27500.0,20.33,20.33,20.3008,20.3008,27500.0
2005-03-22 12:00:00,20.89,20.9,20.85,20.85,73200.0,20.3105,20.3202,20.2716,20.2716,73200.0
2005-03-22 12:30:00,20.87,20.89,20.81,20.82,24500.0,20.2911,20.3105,20.2327,20.2425,24500.0
2005-03-22 13:00:00,20.82,20.85,20.82,20.85,20300.0,20.2425,20.2716,20.2425,20.2716,20300.0
2005-03-22 13:30:00,20.85,20.97,20.81,20.97,41700.0,20.2716,20.3883,20.2327,20.3883,41700.0
2005-03-22 14:00:00,20.97,20.98,20.8,20.89,50500.0,20.3883,20.398,20.223,20.3105,50500.0
2005-03-22 14:30:00,20.9,20.9,20.7,20.85,59500.0,20.3202,20.3202,20.1258,20.2716,59500.0
2005-03-22 15:00:00,20.84,20.88,20.78,20.88,61500.0,20.2619,20.3008,20.2036,20.3008,61500.0
2005-03-22 15:30:00,20.87,20.87,20.79,20.86,56000.0,20.2911,20.2911,20.2133,20.2813,56000.0
2005-03-23 09:30:00,20.85,20.9,20.75,20.8,19700.0,20.2716,20.3202,20.1744,20.223,19700.0
2005-03-23 10:00:00,20.8,20.86,20.74,20.81,37600.0,20.223,20.2813,20.1647,20.2327,37600.0
2005-03-23 10:30:00,20.81,20.83,20.69,20.74,29900.0,20.2327,20.2522,20.1161,20.1647,29900.0
2005-03-23 11:00:00,20.73,20.81,20.66,20.81,14100.0,20.155,20.2327,20.0869,20.2327,14100.0
2005-03-23 11:30:00,20.81,20.81,20.7,20.73,8600.0,20.2327,20.2327,20.1258,20.155,8600.0
2005-03-23 12:00:00,20.76,20.84,20.75,20.78,15200.0,20.1841,20.2619,20.1744,20.2036,15200.0
2005-03-23 12:30:00,20.79,20.86,20.79,20.86,7200.0,20.2133,20.2813,20.2133,20.2813,7200.0
2005-03-23 13:00:00,20.86,20.86,20.77,20.78,6100.0,20.2813,20.2813,20.1938,20.2036,6100.0
2005-03-23 13:30:00,20.78,20.85,20.76,20.85,8900.0,20.2036,20.2716,20.1841,20.2716,8900.0
2005-03-23 14:00:00,20.86,20.9,20.8,20.84,11300.0,20.2813,20.3202,20.223,20.2619,11300.0
2005-03-23 14:30:00,20.85,20.85,20.71,20.74,12300.0,20.2716,20.2716,20.1355,20.1647,12300.0
2005-03-23 15:00:00,20.72,20.73,20.64,20.67,20000.0,20.1452,20.155,20.0674,20.0966,20000.0
2005-03-23 15:30:00,20.69,20.78,20.66,20.74,52200.0,20.1161,20.2036,20.0869,20.1647,52200.0
2005-03-24 09:30:00,20.79,20.79,20.65,20.74,11600.0,20.2133,20.2133,20.0772,20.1647,11600.0
2005-03-24 10:00:00,20.77,20.81,20.68,20.79,14500.0,20.1938,20.2327,20.1063,20.2133,14500.0
2005-03-24 10:30:00,20.81,20.85,20.73,20.75,20100.0,20.2327,20.2716,20.155,20.1744,20100.0
2005-03-24 11:00:00,20.71,20.74,20.63,20.71,11200.0,20.1355,20.1647,20.0577,20.1355,11200.0
2005-03-24 11:30:00,20.72,20.8,20.68,20.69,18700.0,20.1452,20.223,20.1063,20.1161,18700.0
2005-03-24 12:00:00,20.67,20.7,20.6,20.62,36400.0,20.0966,20.1258,20.0286,20.048,36400.0
2005-03-24 12:30:00,20.63,20.78,20.62,20.74,39200.0,20.0577,20.2036,20.048,20.1647,39200.0
2005-03-24 13:00:00,20.75,20.75,20.68,20.71,12200.0,20.1744,20.1744,20.1063,20.1355,12200.0
2005-03-24 13:30:00,20.7,20.74,20.65,20.74,11200.0,20.1258,20.1647,20.0772,20.1647,11200.0
2005-03-24 14:00:00,20.75,20.75,20.7,20.74,9100.0,20.1744,20.1744,20.1258,20.1647,9100.0
2005-03-24 14:30:00,20.71,20.72,20.64,20.7,15500.0,20.1355,20.1452,20.0674,20.1258,15500.0
2005-03-24 15:00:00,20.7,20.7,20.64,20.67,10100.0,20.1258,20.1258,20.0674,20.0966,10100.0
2005-03-24 15:30:00,20.68,20.75,20.64,20.64,78800.0,20.1063,20.1744,20.0674,20.0674,78800.0
2005-03-28 09:30:00,20.67,20.75,20.63,20.71,29500.0,20.0966,20.1744,20.0577,20.1355,29500.0
2005-03-28 10:00:00,20.72,20.75,20.67,20.68,75600.0,20.1452,20.1744,20.0966,20.1063,75600.0
2005-03-28 10:30:00,20.69,20.75,20.67,20.74,17800.0,20.1161,20.1744,20.0966,20.1647,17800.0
2005-03-28 11:00:00,20.73,20.75,20.72,20.72,29700.0,20.155,20.1744,20.1452,20.1452,29700.0
2005-03-28 11:30:00,20.72,20.74,20.64,20.69,27400.0,20.1452,20.1647,20.0674,20.1161,27400.0
2005-03-28 12:00:00,20.69,20.74,20.6,20.7,21600.0,20.1161,20.1647,20.0286,20.1258,21600.0
2005-03-28 12:30:00,20.7,20.71,20.67,20.68,11300.0,20.1258,20.1355,20.0966,20.1063,11300.0
2005-03-28 13:00:00,20.69,20.76,20.69,20.74,15500.0,20.1161,20.1841,20.1161,20.1647,15500.0
2005-03-28 13:30:00,20.74,20.79,20.72,20.78,22600.0,20.1647,20.2133,20.1452,20.2036,22600.0
2005-03-28 14:00:00,20.77,20.78,20.7,20.73,73800.0,20.1938,20.2036,20.1258,20.155,73800.0
2005-03-28 14:30:00,20.71,20.76,20.71,20.73,26000.0,20.1355,20.1841,20.1355,20.155,26000.0
2005-03-28 15:00:00,20.71,20.74,20.69,20.69,36000.0,20.1355,20.1647,20.1161,20.1161,36000.0
2005-03-28 15:30:00,20.69,20.78,20.68,20.75,79500.0,20.1161,20.2036,20.1063,20.1744,79500.0
2005-03-29 09:30:00,20.76,20.92,20.65,20.88,42300.0,20.1841,20.3397,20.0772,20.3008,42300.0
2005-03-29 10:00:00,20.88,20.95,20.8,20.89,45000.0,20.3008,20.3688,20.223,20.3105,45000.0
2005-03-29 10:30:00,20.87,20.94,20.84,20.85,23800.0,20.2911,20.3591,20.2619,20.2716,23800.0
2005-03-29 11:00:00,20.85,20.86,20.8,20.83,7600.0,20.2716,20.2813,20.223,20.2522,7600.0
2005-03-29 11:30:00,20.83,20.84,20.8,20.83,7900.0,20.2522,20.2619,20.223,20.2522,7900.0
2005-03-29 12:00:00,20.82,20.83,20.8,20.8,13900.0,20.2425,20.2522,20.223,20.223,13900.0
2005-03-29 12:30:00,20.81,20.81,20.75,20.78,27600.0,20.2327,20.2327,20.1744,20.2036,27600.0
2005-03-29 13:00:00,20.78,20.8,20.73,20.75,48800.0,20.2036,20.223,20.155,20.1744,48800.0
2005-03-29 13:30:00,20.74,20.76,20.72,20.74,30200.0,20.1647,20.1841,20.1452,20.1647,30200.0
2005-03-29 14:00:00,20.74,20.76,20.68,20.72,147200.0,20.1647,20.1841,20.1063,20.1452,147200.0
2005-03-29 14:30:00,20.71,20.75,20.69,20.71,59700.0,20.1355,20.1744,20.1161,20.1355,59700.0
2005-03-29 15:00:00,20.71,20.73,20.69,20.7,35900.0,20.1355,20.155,20.1161,20.1258,35900.0
2005-03-29 15:30:00,20.7,20.71,20.6,20.62,92800.0,20.1258,20.1355,20.0286,20.048,92800.0
2005-03-30 09:30:00,20.65,20.73,20.2,20.24,131600.0,20.0772,20.155,19.6397,19.6785,131600.0
2005-03-30 10:00:00,20.25,20.43,20.19,20.32,96800.0,19.6883,19.8633,19.6299,19.7563,96800.0
2005-03-30 10:30:00,20.32,20.44,20.31,20.37,48800.0,19.7563,19.873,19.7466,19.8049,48800.0
2005-03-30 11:00:00,20.37,20.42,20.34,20.36,20400.0,19.8049,19.8536,19.7758,19.7952,20400.0
2005-03-30 11:30:00,20.39,20.49,20.37,20.49,18800.0,19.8244,19.9216,19.8049,19.9216,18800.0
2005-03-30 12:00:00,20.49,20.58,20.45,20.52,22800.0,19.9216,20.0091,19.8827,19.9508,22800.0
2005-03-30 12:30:00,20.57,20.58,20.5,20.51,23100.0,19.9994,20.0091,19.9313,19.9411,23100.0
2005-03-30 13:00:00,20.51,20.53,20.5,20.51,16300.0,19.9411,19.9605,19.9313,19.9411,16300.0
2005-03-30 13:30:00,20.52,20.57,20.49,20.53,22600.0,19.9508,19.9994,19.9216,19.9605,22600.0
2005-03-30 14:00:00,20.54,20.58,20.51,20.54,31200.0,19.9702,20.0091,19.9411,19.9702,31200.0
2005-03-30 14:30:00,20.54,20.58,20.44,20.45,71500.0,19.9702,20.0091,19.873,19.8827,71500.0
2005-03-30 15:00:00,20.46,20.49,20.46,20.48,32500.0,19.8924,19.9216,19.8924,19.9119,32500.0
2005-03-30 15:30:00,20.48,20.5,20.46,20.47,85800.0,19.9119,19.9313,19.8924,19.9022,85800.0
2005-03-31 09:30:00,20.52,20.52,20.27,20.37,69400.0,19.9508,19.9508,19.7077,19.8049,69400.0
2005-03-31 10:00:00,20.36,20.39,20.3,20.38,50800.0,19.7952,19.8244,19.7369,19.8147,50800.0
2005-03-31 10:30:00,20.38,20.4,20.33,20.35,84000.0,19.8147,19.8341,19.766,19.7855,84000.0
2005-03-31 11:00:00,20.34,20.4,20.34,20.37,36200.0,19.7758,19.8341,19.7758,19.8049,36200.0
2005-03-31 11:30:00,20.37,20.39,20.36,20.38,21100.0,19.8049,19.8244,19.7952,19.8147,21100.0
2005-03-31 12:00:00,20.38,20.38,20.35,20.38,13600.0,19.8147,19.8147,19.7855,19.8147,13600.0
2005-03-31 12:30:00,20.37,20.38,20.33,20.35,36300.0,19.8049,19.8147,19.766,19.7855,36300.0
2005-03-31 13:00:00,20.36,20.36,20.29,20.34,31500.0,19.7952,19.7952,19.7272,19.7758,31500.0
2005-03-31 13:30:00,20.34,20.34,20.3,20.33,25600.0,19.7758,19.7758,19.7369,19.766,25600.0
2005-03-31 14:00:00,20.35,20.36,20.32,20.34,32200.0,19.7855,19.7952,19.7563,19.7758,32200.0
2005-03-31 14:30:00,20.35,20.37,20.29,20.3,87700.0,19.7855,19.8049,19.7272,19.7369,87700.0
2005-03-31 15:00:00,20.29,20.3,20.26,20.26,71100.0,19.7272,19.7369,19.698,19.698,71100.0
2005-03-31 15:30:00,20.26,20.27,20.1,20.15,296100.0,19.698,19.7077,19.5424,19.591,296100.0
2005-04-01 09:30:00,20.33,20.57,20.23,20.46,52900.0,19.766,19.9994,19.6688,19.8924,52900.0
2005-04-01 10:00:00,20.47,20.47,20.01,20.05,101000.0,19.9022,19.9022,19.4549,19.4938,101000.0
2005-04-01 10:30:00,20.05,20.1,19.92,19.92,101600.0,19.4938,19.5424,19.3674,19.3674,101600.0
2005-04-01 11:00:00,19.92,20.07,19.87,19.93,147700.0,19.3674,19.5133,19.3188,19.3771,147700.0
2005-04-01 11:30:00,19.94,19.99,19.91,19.93,45500.0,19.3869,19.4355,19.3577,19.3771,45500.0
2005-04-01 12:00:00,19.92,19.97,19.6,19.61,191700.0,19.3674,19.416,19.0563,19.066,191700.0
2005-04-01 12:30:00,19.62,19.74,19.61,19.64,99000.0,19.0757,19.1924,19.066,19.0952,99000.0
2005-04-01 13:00:00,19.63,19.73,19.56,19.56,72300.0,19.0855,19.1827,19.0174,19.0174,72300.0
2005-04-01 13:30:00,19.56,19.62,19.52,19.6,112000.0,19.0174,19.0757,18.9785,19.0563,112000.0
2005-04-01 14:00:00,19.6,19.64,19.6,19.62,64900.0,19.0563,19.0952,19.0563,19.0757,64900.0
2005-04-01 14:30:00,19.62,19.69,19.61,19.69,47900.0,19.0757,19.1438,19.066,19.1438,47900.0
2005-04-01 15:00:00,19.69,19.89,19.69,19.82,80200.0,19.1438,19.3383,19.1438,19.2702,80200.0
2005-04-01 15:30:00,19.82,19.94,19.81,19.86,99500.0,19.2702,19.3869,19.2605,19.3091,99500.0
2005-04-04 09:30:00,19.88,19.96,19.63,19.86,36300.0,19.3285,19.4063,19.0855,19.3091,36300.0
2005-04-04 10:00:00,19.87,19.92,19.77,19.87,49300.0,19.3188,19.3674,19.2216,19.3188,49300.0
2005-04-04 10:30:00,19.88,19.94,19.81,19.92,64600.0,19.3285,19.3869,19.2605,19.3674,64600.0
2005-04-04 11:00:00,19.92,19.98,19.8,19.81,78300.0,19.3674,19.4258,19.2507,19.2605,78300.0
2005-04-04 11:30:00,19.81,19.87,19.8,19.86,10400.0,19.2605,19.3188,19.2507,19.3091,10400.0
2005-04-04 12:00:00,19.85,19.86,19.8,19.8,26900.0,19.2994,19.3091,19.2507,19.2507,26900.0
2005-04-04 12:30:00,19.81,19.81,19.71,19.72,36000.0,19.2605,19.2605,19.1632,19.173,36000.0
2005-04-04 13:00:00,19.74,19.81,19.7,19.79,19600.0,19.1924,19.2605,19.1535,19.241,19600.0
2005-04-04 13:30:00,19.77,19.85,19.76,19.85,16000.0,19.2216,19.2994,19.2119,19.2994,16000.0
2005-04-04 14:00:00,19.85,19.94,19.84,19.92,40200.0,19.2994,19.3869,19.2896,19.3674,40200.0
2005-04-04 14:30:00,19.92,19.98,19.92,19.92,80900.0,19.3674,19.4258,19.3674,19.3674,80900.0
2005-04-04 15:00:00,19.95,20.0,19.92,19.99,49100.0,19.3966,19.4452,19.3674,19.4355,49100.0
2005-04-04 15:30:00,19.99,20.13,19.93,19.96,78500.0,19.4355,19.5716,19.3771,19.4063,78500.0
2005-04-05 09:30:00,19.96,20.12,19.84,20.05,19800.0,19.4063,19.5619,19.2896,19.4938,19800.0
2005-04-05 10:00:00,20.06,20.1,19.98,20.0,7600.0,19.5035,19.5424,19.4258,19.4452,7600.0
2005-04-05 10:30:00,20.0,20.06,19.94,19.95,34200.0,19.4452,19.5035,19.3869,19.3966,34200.0
2005-04-05 11:00:00,19.98,20.01,19.87,19.98,20500.0,19.4258,19.4549,19.3188,19.4258,20500.0
2005-04-05 11:30:00,20.0,20.07,19.96,20.02,42200.0,19.4452,19.5133,19.4063,19.4646,42200.0
2005-04-05 12:00:00,20.01,20.03,19.99,20.01,11500.0,19.4549,19.4744,19.4355,19.4549,11500.0
2005-04-05 12:30:00,20.01,20.04,19.97,19.97,11800.0,19.4549,19.4841,19.416,19.416,11800.0
2005-04-05 13:00:00,19.98,20.02,19.94,19.95,18900.0,19.4258,19.4646,19.3869,19.3966,18900.0
2005-04-05 13:30:00,19.95,19.95,19.88,19.92,23200.0,19.3966,19.3966,19.3285,19.3674,23200.0
2005-04-05 14:00:00,19.91,19.98,19.83,19.97,25800.0,19.3577,19.4258,19.2799,19.416,25800.0
2005-04-05 14:30:00,19.98,20.0,19.92,19.92,23300.0,19.4258,19.4452,19.3674,19.3674,23300.0
2005-04-05 15:00:00,19.92,19.96,19.86,19.9,23200.0,19.3674,19.4063,19.3091,19.348,23200.0
2005-04-05 15:30:00,19.9,19.98,19.86,19.96,47700.0,19.348,19.4258,19.3091,19.4063,47700.0
2005-04-06 09:30:00,19.98,20.03,19.89,20.02,28900.0,19.4258,19.4744,19.3383,19.4646,28900.0
2005-04-06 10:00:00,20.01,20.04,19.97,19.98,18100.0,19.4549,19.4841,19.416,19.4258,18100.0
2005-04-06 10:30:00,19.99,20.0,19.9,19.95,20100.0,19.4355,19.4452,19.348,19.3966,20100.0
2005-04-06 11:00:00,19.97,20.01,19.95,20.0,43500.0,19.416,19.4549,19.3966,19.4452,43500.0
2005-04-06 11:30:00,20.0,20.0,19.97,20.0,80800.0,19.4452,19.4452,19.416,19.4452,80800.0
2005-04-06 12:00:00,20.01,20.01,19.95,20.0,72700.0,19.4549,19.4549,19.3966,19.4452,72700.0
2005-04-06 12:30:00,20.01,20.02,19.99,20.0,35000.0,19.4549,19.4646,19.4355,19.4452,35000.0
2005-04-06 13:00:00,20.01,20.02,19.91,19.98,99300.0,19.4549,19.4646,19.3577,19.4258,99300.0
2005-04-06 13:30:00,19.99,19.99,19.87,19.91,17800.0,19.4355,19.4355,19.3188,19.3577,17800.0
2005-04-06 14:00:00,19.95,20.0,19.95,19.99,11900.0,19.3966,19.4452,19.3966,19.4355,11900.0
2005-04-06 14:30:00,20.0,20.0,19.96,19.96,21300.0,19.4452,19.4452,19.4063,19.4063,21300.0
2005-04-06 15:00:00,19.97,20.0,19.84,19.89,63600.0,19.416,19.4452,19.2896,19.3383,63600.0
2005-04-06 15:30:00,19.91,19.94,19.86,19.86,76100.0,19.3577,19.3869,19.3091,19.3091,76100.0
2005-04-07 09:30:00,19.89,19.97,19.75,19.95,24900.0,19.3383,19.416,19.2021,19.3966,24900.0
2005-04-07 10:00:00,19.95,19.97,19.91,19.92,16900.0,19.3966,19.416,19.3577,19.3674,16900.0
2005-04-07 10:30:00,19.91,19.99,19.91,19.95,23200.0,19.3577,19.4355,19.3577,19.3966,23200.0
2005-04-07 11:00:00,19.93,19.98,19.88,19.97,14600.0,19.3771,19.4258,19.3285,19.416,14600.0
2005-04-07 11:30:00,19.97,19.97,19.89,19.94,11000.0,19.416,19.416,19.3383,19.3869,11000.0
2005-04-07 12:00:00,19.95,19.95,19.92,19.93,11200.0,19.3966,19.3966,19.3674,19.3771,11200.0
2005-04-07 12:30:00,19.92,19.99,19.92,19.93,22500.0,19.3674,19.4355,19.3674,19.3771,22500.0
2005-04-07 13:00:00,19.94,19.96,19.91,19.92,19700.0,19.3869,19.4063,19.3577,19.3674,19700.0
2005-04-07 13:30:00,19.92,19.92,19.82,19.89,32800.0,19.3674,19.3674,19.2702,19.3383,32800.0
2005-04-07 14:00:00,19.9,19.9,19.85,19.88,11300.0,19.348,19.348,19.2994,19.3285,11300.0
2005-04-07 14:30:00,19.87,19.99,19.85,19.97,18700.0,19.3188,19.4355,19.2994,19.416,18700.0
2005-04-07 15:00:00,19.96,19.99,19.88,19.98,9800.0,19.4063,19.4355,19.3285,19.4258,9800.0
2005-04-07 15:30:00,19.99,19.99,19.86,19.9,28600.0,19.4355,19.4355,19.3091,19.348,28600.0
2005-04-08 09:30:00,19.95,19.97,19.82,19.91,19600.0,19.3966,19.416,19.2702,19.3577,19600.0
2005-04-08 10:00:00,19.91,19.98,19.9,19.97,58800.0,19.3577,19.4258,19.348,19.416,58800.0
2005-04-08 10:30:00,19.94,19.95,19.82,19.82,8500.0,19.3869,19.3966,19.2702,19.2702,8500.0
2005-04-08 11:00:00,19.84,19.94,19.83,19.92,7300.0,19.2896,19.3869,19.2799,19.3674,7300.0
2005-04-08 11:30:00,19.91,19.91,19.8,19.88,11100.0,19.3577,19.3577,19.2507,19.3285,11100.0
2005-04-08 12:00:00,19.9,19.92,19.85,19.91,3700.0,19.348,19.3674,19.2994,19.3577,3700.0
2005-04-08 12:30:00,19.9,19.97,19.9,19.94,11000.0,19.348,19.416,19.348,19.3869,11000.0
2005-04-08 13:00:00,19.95,19.97,19.93,19.97,60800.0,19.3966,19.416,19.3771,19.416,60800.0
2005-04-08 13:30:00,19.97,19.99,19.94,19.94,7800.0,19.416,19.4355,19.3869,19.3869,7800.0
2005-04-08 14:00:00,19.95,19.98,19.78,19.85,46700.0,19.3966,19.4258,19.2313,19.2994,46700.0
2005-04-08 14:30:00,19.84,19.86,19.72,19.78,20300.0,19.2896,19.3091,19.173,19.2313,20300.0
2005-04-08 15:00:00,19.75,19.79,19.73,19.75,46600.0,19.2021,19.241,19.1827,19.2021,46600.0
2005-04-08 15:30:00,19.75,19.85,19.75,19.84,77700.0,19.2021,19.2994,19.2021,19.2896,77700.0
2005-04-11 09:30:00,19.79,19.82,19.6,19.61,26600.0,19.241,19.2702,19.0563,19.066,26600.0
2005-04-11 10:00:00,19.6,19.7,19.6,19.66,51200.0,19.0563,19.1535,19.0563,19.1146,51200.0
2005-04-11 10:30:00,19.67,19.73,19.45,19.46,60400.0,19.1244,19.1827,18.9105,18.9202,60400.0
2005-04-11 11:00:00,19.46,19.74,19.45,19.72,59100.0,18.9202,19.1924,18.9105,19.173,59100.0
2005-04-11 11:30:00,19.72,19.74,19.62,19.65,10300.0,19.173,19.1924,19.0757,19.1049,10300.0
2005-04-11 12:00:00,19.65,19.73,19.65,19.71,22600.0,19.1049,19.1827,19.1049,19.1632,22600.0
2005-04-11 12:30:00,19.71,19.73,19.61,19.61,23600.0,19.1632,19.1827,19.066,19.066,23600.0
2005-04-11 13:00:00,19.61,19.73,19.6,19.73,56200.0,19.066,19.1827,19.0563,19.1827,56200.0
2005-04-11 13:30:00,19.75,19.84,19.73,19.74,24800.0,19.2021,19.2896,19.1827,19.1924,24800.0
2005-04-11 14:00:00,19.74,19.78,19.7,19.72,24500.0,19.1924,19.2313,19.1535,19.173,24500.0
2005-04-11 14:30:00,19.72,19.73,19.68,19.69,20900.0,19.173,19.1827,19.1341,19.1438,20900.0
2005-04-11 15:00:00,19.69,19.73,19.63,19.67,61200.0,19.1438,19.1827,19.0855,19.1244,61200.0
2005-04-11 15:30:00,19.68,19.79,19.65,19.69,103700.0,19.1341,19.241,19.1049,19.1438,103700.0
2005-04-12 09:30:00,19.7,19.72,19.42,19.42,34200.0,19.1535,19.173,18.8813,18.8813,34200.0
2005-04-12 10:00:00,19.43,19.58,19.36,19.57,72000.0,18.891,19.0369,18.823,19.0271,72000.0
2005-04-12 10:30:00,19.54,19.54,19.36,19.45,25800.0,18.998,18.998,18.823,18.9105,25800.0
2005-04-12 11:00:00,19.46,19.51,19.43,19.43,41700.0,18.9202,18.9688,18.891,18.891,41700.0
2005-04-12 11:30:00,19.42,19.45,19.41,19.45,11000.0,18.8813,18.9105,18.8716,18.9105,11000.0
2005-04-12 12:00:00,19.42,19.44,19.41,19.41,42000.0,18.8813,18.9007,18.8716,18.8716,42000.0
2005-04-12 12:30:00,19.42,19.42,19.4,19.4,12300.0,18.8813,18.8813,18.8618,18.8618,12300.0
2005-04-12 13:00:00,19.4,19.51,19.39,19.47,29300.0,18.8618,18.9688,18.8521,18.9299,29300.0
2005-04-12 13:30:00,19.47,19.49,19.42,19.49,32400.0,18.9299,18.9493,18.8813,18.9493,32400.0
2005-04-12 14:00:00,19.49,19.92,19.48,19.79,72000.0,18.9493,19.3674,18.9396,19.241,72000.0
2005-04-12 14:30:00,19.78,19.89,19.77,19.8,65400.0,19.2313,19.3383,19.2216,19.2507,65400.0
2005-04-12 15:00:00,19.8,19.85,19.72,19.83,80800.0,19.2507,19.2994,19.173,19.2799,80800.0
2005-04-12 15:30:00,19.84,19.91,19.8,19.83,62000.0,19.2896,19.3577,19.2507,19.2799,62000.0
2005-04-13 09:30:00,19.87,19.9,19.71,19.74,27800.0,19.3188,19.348,19.1632,19.1924,27800.0
2005-04-13 10:00:00,19.74,19.89,19.74,19.87,17700.0,19.1924,19.3383,19.1924,19.3188,17700.0
2005-04-13 10:30:00,19.87,19.98,19.77,19.77,28900.0,19.3188,19.4258,19.2216,19.2216,28900.0
2005-04-13 11:00:00,19.78,19.87,19.76,19.85,44800.0,19.2313,19.3188,19.2119,19.2994,44800.0
2005-04-13 11:30:00,19.85,19.88,19.83,19.85,50200.0,19.2994,19.3285,19.2799,19.2994,50200.0
2005-04-13 12:00:00,19.85,19.85,19.79,19.82,65000.0,19.2994,19.2994,19.241,19.2702,65000.0
2005-04-13 12:30:00,19.82,19.99,19.77,19.8,30800.0,19.2702,19.4355,19.2216,19.2507,30800.0
2005-04-13 13:00:00,19.83,19.93,19.77,19.78,39800.0,19.2799,19.3771,19.2216,19.2313,39800.0
2005-04-13 13:30:00,19.76,19.85,19.75,19.85,30800.0,19.2119,19.2994,19.2021,19.2994,30800.0
2005-04-13 14:00:00,19.84,19.88,19.83,19.85,54000.0,19.2896,19.3285,19.2799,19.2994,54000.0
2005-04-13 14:30:00,19.85,19.85,19.76,19.83,42800.0,19.2994,19.2994,19.2119,19.2799,42800.0
2005-04-13 15:00:00,19.83,19.84,19.73,19.74,261600.0,19.2799,19.2896,19.1827,19.1924,261600.0
2005-04-13 15:30:00,19.73,19.76,19.7,19.72,56900.0,19.1827,19.2119,19.1535,19.173,56900.0
2005-04-14 09:30:00,19.73,19.73,19.5,19.59,55900.0,19.1827,19.1827,18.9591,19.0466,55900.0
2005-04-14 10:00:00,19.59,19.59,19.31,19.43,73100.0,19.0466,19.0466,18.7743,18.891,73100.0
2005-04-14 10:30:00,19.43,19.43,19.23,19.29,67800.0,18.891,18.891,18.6966,18.7549,67800.0
2005-04-14 11:00:00,19.28,19.34,19.28,19.28,81900.0,18.7452,18.8035,18.7452,18.7452,81900.0
2005-04-14 11:30:00,19.28,19.29,18.89,18.9,102900.0,18.7452,18.7549,18.366,18.3757,102900.0
2005-04-14 12:00:00,18.89,18.97,18.88,18.88,76100.0,18.366,18.4438,18.3563,18.3563,76100.0
2005-04-14 12:30:00,18.88,18.91,18.76,18.76,52000.0,18.3563,18.3854,18.2396,18.2396,52000.0
2005-04-14 13:00:00,18.76,18.87,18.76,18.86,43600.0,18.2396,18.3465,18.2396,18.3368,43600.0
2005-04-14 13:30:00,18.86,18.88,18.72,18.72,44800.0,18.3368,18.3563,18.2007,18.2007,44800.0
2005-04-14 14:00:00,18.71,18.8,18.69,18.79,120200.0,18.191,18.2785,18.1715,18.2688,120200.0
2005-04-14 14:30:00,18.8,18.83,18.66,18.69,68800.0,18.2785,18.3077,18.1424,18.1715,68800.0
2005-04-14 15:00:00,18.69,18.84,18.66,18.76,83400.0,18.1715,18.3174,18.1424,18.2396,83400.0
2005-04-14 15:30:00,18.75,18.76,18.52,18.6,142600.0,18.2299,18.2396,18.0063,18.084,142600.0
2005-04-15 09:30:00,18.6,18.68,18.38,18.44,68200.0,18.084,18.1618,17.8701,17.9285,68200.0
2005-04-15 10:00:00,18.45,18.64,18.4,18.61,68100.0,17.9382,18.1229,17.8896,18.0938,68100.0
2005-04-15 10:30:00,18.61,18.86,18.61,18.85,35500.0,18.0938,18.3368,18.0938,18.3271,35500.0
2005-04-15 11:00:00,18.83,18.84,18.78,18.83,15300.0,18.3077,18.3174,18.259,18.3077,15300.0
2005-04-15 11:30:00,18.82,18.84,18.51,18.51,28500.0,18.2979,18.3174,17.9965,17.9965,28500.0
2005-04-15 12:00:00,18.51,18.62,18.49,18.5,17300.0,17.9965,18.1035,17.9771,17.9868,17300.0
2005-04-15 12:30:00,18.49,18.53,18.36,18.37,17500.0,17.9771,18.016,17.8507,17.8604,17500.0
2005-04-15 13:00:00,18.37,18.45,18.33,18.43,44000.0,17.8604,17.9382,17.8215,17.9188,44000.0
2005-04-15 13:30:00,18.44,18.52,18.41,18.45,12200.0,17.9285,18.0063,17.8993,17.9382,12200.0
2005-04-15 14:00:00,18.45,18.64,18.44,18.45,14200.0,17.9382,18.1229,17.9285,17.9382,14200.0
2005-04-15 14:30:00,18.46,18.47,18.31,18.33,14600.0,17.9479,17.9576,17.8021,17.8215,14600.0
2005-04-15 15:00:00,18.31,18.35,18.27,18.28,79000.0,17.8021,17.841,17.7632,17.7729,79000.0
2005-04-15 15:30:00,18.29,18.38,18.25,18.29,77400.0,17.7826,17.8701,17.7437,17.7826,77400.0
2005-04-18 09:30:00,18.3,18.37,18.17,18.37,30600.0,17.7924,17.8604,17.666,17.8604,30600.0
2005-04-18 10:00:00,18.36,18.5,18.36,18.43,27300.0,17.8507,17.9868,17.8507,17.9188,27300.0
2005-04-18 10:30:00,18.42,18.48,18.29,18.29,32000.0,17.909,17.9674,17.7826,17.7826,32000.0
2005-04-18 11:00:00,18.3,18.32,18.23,18.26,28500.0,17.7924,17.8118,17.7243,17.7535,28500.0
2005-04-18 11:30:00,18.27,18.34,18.25,18.28,35400.0,17.7632,17.8312,17.7437,17.7729,35400.0
2005-04-18 12:00:00,18.28,18.29,18.26,18.27,26500.0,17.7729,17.7826,17.7535,17.7632,26500.0
2005-04-18 12:30:00,18.27,18.46,18.26,18.46,27700.0,17.7632,17.9479,17.7535,17.9479,27700.0
2005-04-18 13:00:00,18.45,18.45,18.29,18.4,22700.0,17.9382,17.9382,17.7826,17.8896,22700.0
2005-04-18 13:30:00,18.4,18.4,18.3,18.31,31300.0,17.8896,17.8896,17.7924,17.8021,31300.0
2005-04-18 14:00:00,18.31,18.36,18.26,18.28,38300.0,17.8021,17.8507,17.7535,17.7729,38300.0
2005-04-18 14:30:00,18.28,18.28,18.15,18.19,33900.0,17.7729,17.7729,17.6465,17.6854,33900.0
2005-04-18 15:00:00,18.19,18.32,18.14,18.27,62200.0,17.6854,17.8118,17.6368,17.7632,62200.0
2005-04-18 15:30:00,18.27,18.28,18.2,18.2,67900.0,17.7632,17.7729,17.6951,17.6951,67900.0
2005-04-19 09:30:00,18.26,18.37,18.18,18.34,58200.0,17.7535,17.8604,17.6757,17.8312,58200.0
2005-04-19 10:00:00,18.37,18.41,18.32,18.4,53200.0,17.8604,17.8993,17.8118,17.8896,53200.0
2005-04-19 10:30:00,18.39,18.45,18.16,18.17,64300.0,17.8799,17.9382,17.6562,17.666,64300.0
2005-04-19 11:00:00,18.18,18.34,18.14,18.3,28200.0,17.6757,17.8312,17.6368,17.7924,28200.0
2005-04-19 11:30:00,18.3,18.34,18.26,18.28,25200.0,17.7924,17.8312,17.7535,17.7729,25200.0
2005-04-19 12:00:00,18.29,18.3,18.26,18.29,10000.0,17.7826,17.7924,17.7535,17.7826,10000.0
2005-04-19 12:30:00,18.29,18.33,18.27,18.32,30300.0,17.7826,17.8215,17.7632,17.8118,30300.0
2005-04-19 13:00:00,18.32,18.34,18.28,18.29,39500.0,17.8118,17.8312,17.7729,17.7826,39500.0
2005-04-19 13:30:00,18.3,18.45,18.29,18.43,39800.0,17.7924,17.9382,17.7826,17.9188,39800.0
2005-04-19 14:00:00,18.43,18.49,18.36,18.45,18600.0,17.9188,17.9771,17.8507,17.9382,18600.0
2005-04-19 14:30:00,18.47,18.57,18.47,18.54,15300.0,17.9576,18.0549,17.9576,18.0257,15300.0
2005-04-19 15:00:00,18.55,18.55,18.49,18.54,29500.0,18.0354,18.0354,17.9771,18.0257,29500.0
2005-04-19 15:30:00,18.54,18.65,18.52,18.59,32000.0,18.0257,18.1327,18.0063,18.0743,32000.0
2005-04-20 09:30:00,18.54,18.54,18.35,18.43,33300.0,18.0257,18.0257,17.841,17.9188,33300.0
2005-04-20 10:00:00,18.38,18.6,18.38,18.53,32300.0,17.8701,18.084,17.8701,18.016,32300.0
2005-04-20 10:30:00,18.54,18.57,18.5,18.57,32600.0,18.0257,18.0549,17.9868,18.0549,32600.0
2005-04-20 11:00:00,18.59,18.78,18.56,18.72,33600.0,18.0743,18.259,18.0451,18.2007,33600.0
2005-04-20 11:30:00,18.72,18.94,18.7,18.9,30500.0,18.2007,18.4146,18.1813,18.3757,30500.0
2005-04-20 12:00:00,18.9,18.96,18.9,18.91,34500.0,18.3757,18.4341,18.3757,18.3854,34500.0
2005-04-20 12:30:00,18.92,18.92,18.56,18.59,35100.0,18.3952,18.3952,18.0451,18.0743,35100.0
2005-04-20 13:00:00,18.59,18.65,18.59,18.62,25000.0,18.0743,18.1327,18.0743,18.1035,25000.0
2005-04-20 13:30:00,18.61,18.62,18.55,18.57,13800.0,18.0938,18.1035,18.0354,18.0549,13800.0
2005-04-20 14:00:00,18.56,18.56,18.3,18.38,47400.0,18.0451,18.0451,17.7924,17.8701,47400.0
2005-04-20 14:30:00,18.37,18.37,18.3,18.32,34000.0,17.8604,17.8604,17.7924,17.8118,34000.0
2005-04-20 15:00:00,18.31,18.32,18.19,18.19,38200.0,17.8021,17.8118,17.6854,17.6854,38200.0
2005-04-20 15:30:00,18.2,18.23,18.15,18.16,61500.0,17.6951,17.7243,17.6465,17.6562,61500.0
2005-04-21 09:30:00,18.38,18.47,18.16,18.31,69200.0,17.8701,17.9576,17.6562,17.8021,69200.0
2005-04-21 10:00:00,18.37,18.44,18.2,18.2,29400.0,17.8604,17.9285,17.6951,17.6951,29400.0
2005-04-21 10:30:00,18.2,18.33,18.2,18.33,23200.0,17.6951,17.8215,17.6951,17.8215,23200.0
2005-04-21 11:00:00,18.31,18.38,18.2,18.2,26500.0,17.8021,17.8701,17.6951,17.6951,26500.0
2005-04-21 11:30:00,18.17,18.26,18.16,18.23,33200.0,17.666,17.7535,17.6562,17.7243,33200.0
2005-04-21 12:00:00,18.23,18.33,18.16,18.28,75100.0,17.7243,17.8215,17.6562,17.7729,75100.0
2005-04-21 12:30:00,18.29,18.31,18.26,18.26,30400.0,17.7826,17.8021,17.7535,17.7535,30400.0
2005-04-21 13:00:00,18.26,18.3,18.24,18.24,37900.0,17.7535,17.7924,17.734,17.734,37900.0
2005-04-21 13:30:00,18.24,18.35,18.21,18.22,48400.0,17.734,17.841,17.7049,17.7146,48400.0
2005-04-21 14:00:00,18.22,18.53,18.21,18.47,32500.0,17.7146,18.016,17.7049,17.9576,32500.0
2005-04-21 14:30:00,18.45,18.55,18.45,18.52,17800.0,17.9382,18.0354,17.9382,18.0063,17800.0
2005-04-21 15:00:00,18.54,18.56,18.46,18.54,29300.0,18.0257,18.0451,17.9479,18.0257,29300.0
2005-04-21 15:30:00,18.54,18.59,18.51,18.56,47400.0,18.0257,18.0743,17.9965,18.0451,47400.0
2005-04-22 09:30:00,18.6,18.85,18.54,18.72,29000.0,18.084,18.3271,18.0257,18.2007,29000.0
2005-04-22 10:00:00,18.74,18.82,18.67,18.71,25700.0,18.2202,18.2979,18.1521,18.191,25700.0
2005-04-22 10:30:00,18.72,18.74,18.48,18.53,16900.0,18.2007,18.2202,17.9674,18.016,16900.0
2005-04-22 11:00:00,18.48,18.5,18.38,18.47,318600.0,17.9674,17.9868,17.8701,17.9576,318600.0
2005-04-22 11:30:00,18.44,18.44,18.29,18.35,23100.0,17.9285,17.9285,17.7826,17.841,23100.0
2005-04-22 12:00:00,18.35,18.4,18.33,18.38,18800.0,17.841,17.8896,17.8215,17.8701,18800.0
2005-04-22 12:30:00,18.39,18.45,18.38,18.38,19800.0,17.8799,17.9382,17.8701,17.8701,19800.0
2005-04-22 13:00:00,18.37,18.4,18.34,18.38,14700.0,17.8604,17.8896,17.8312,17.8701,14700.0
2005-04-22 13:30:00,18.38,18.43,18.38,18.42,25000.0,17.8701,17.9188,17.8701,17.909,25000.0
2005-04-22 14:00:00,18.42,18.42,18.32,18.35,27300.0,17.909,17.909,17.8118,17.841,27300.0
2005-04-22 14:30:00,18.36,18.36,18.2,18.27,746500.0,17.8507,17.8507,17.6951,17.7632,746500.0
2005-04-22 15:00:00,18.28,18.31,18.06,18.08,38600.0,17.7729,17.8021,17.559,17.5785,38600.0
2005-04-22 15:30:00,18.08,18.34,18.06,18.26,45800.0,17.5785,17.8312,17.559,17.7535,45800.0
2005-04-25 09:30:00,18.32,18.42,18.32,18.33,25900.0,17.8118,17.909,17.8118,17.8215,25900.0
2005-04-25 10:00:00,18.33,18.43,18.27,18.38,22000.0,17.8215,17.9188,17.7632,17.8701,22000.0
2005-04-25 10:30:00,18.34,18.38,18.33,18.37,9500.0,17.8312,17.8701,17.8215,17.8604,9500.0
2005-04-25 11:00:00,18.37,18.4,18.29,18.37,8800.0,17.8604,17.8896,17.7826,17.8604,8800.0
2005-04-25 11:30:00,18.38,18.4,18.34,18.39,18300.0,17.8701,17.8896,17.8312,17.8799,18300.0
2005-04-25 12:00:00,18.39,18.45,18.38,18.4,66300.0,17.8799,17.9382,17.8701,17.8896,66300.0
2005-04-25 12:30:00,18.4,18.42,18.39,18.42,13700.0,17.8896,17.909,17.8799,17.909,13700.0
2005-04-25 13:00:00,18.42,18.44,18.38,18.44,8200.0,17.909,17.9285,17.8701,17.9285,8200.0
2005-04-25 13:30:00,18.45,18.48,18.37,18.41,18300.0,17.9382,17.9674,17.8604,17.8993,18300.0
2005-04-25 14:00:00,18.41,18.53,18.39,18.53,12200.0,17.8993,18.016,17.8799,18.016,12200.0
2005-04-25 14:30:00,18.54,18.67,18.54,18.59,29200.0,18.0257,18.1521,18.0257,18.0743,29200.0
2005-04-25 15:00:00,18.59,18.59,18.5,18.56,25700.0,18.0743,18.0743,17.9868,18.0451,25700.0
2005-04-25 15:30:00,18.55,18.63,18.54,18.59,68900.0,18.0354,18.1132,18.0257,18.0743,68900.0
2005-04-26 09:30:00,18.62,18.68,18.4,18.5,12700.0,18.1035,18.1618,17.8896,17.9868,12700.0
2005-04-26 10:00:00,18.5,18.69,18.45,18.62,21700.0,17.9868,18.1715,17.9382,18.1035,21700.0
2005-04-26 10:30:00,18.66,18.82,18.61,18.81,13800.0,18.1424,18.2979,18.0938,18.2882,13800.0
2005-04-26 11:00:00,18.82,18.93,18.77,18.81,42000.0,18.2979,18.4049,18.2493,18.2882,42000.0
2005-04-26 11:30:00,18.81,18.9,18.79,18.86,38500.0,18.2882,18.3757,18.2688,18.3368,38500.0
2005-04-26 12:00:00,18.86,18.93,18.77,18.79,17200.0,18.3368,18.4049,18.2493,18.2688,17200.0
2005-04-26 12:30:00,18.79,18.88,18.79,18.81,33000.0,18.2688,18.3563,18.2688,18.2882,33000.0
2005-04-26 13:00:00,18.82,18.82,18.78,18.8,25700.0,18.2979,18.2979,18.259,18.2785,25700.0
2005-04-26 13:30:00,18.8,18.9,18.8,18.87,52200.0,18.2785,18.3757,18.2785,18.3465,52200.0
2005-04-26 14:00:00,18.86,18.87,18.77,18.79,53100.0,18.3368,18.3465,18.2493,18.2688,53100.0
2005-04-26 14:30:00,18.79,18.83,18.77,18.78,17800.0,18.2688,18.3077,18.2493,18.259,17800.0
2005-04-26 15:00:00,18.78,18.98,18.77,18.98,72800.0,18.259,18.4535,18.2493,18.4535,72800.0
2005-04-26 15:30:00,18.97,18.98,18.71,18.81,67800.0,18.4438,18.4535,18.191,18.2882,67800.0
2005-04-27 09:30:00,18.75,18.75,18.54,18.57,60800.0,18.2299,18.2299,18.0257,18.0549,60800.0
2005-04-27 10:00:00,18.57,18.57,18.4,18.41,32000.0,18.0549,18.0549,17.8896,17.8993,32000.0
2005-04-27 10:30:00,18.41,18.54,18.41,18.52,62000.0,17.8993,18.0257,17.8993,18.0063,62000.0
2005-04-27 11:00:00,18.5,18.75,18.5,18.75,41200.0,17.9868,18.2299,17.9868,18.2299,41200.0
2005-04-27 11:30:00,18.72,18.72,18.6,18.72,18200.0,18.2007,18.2007,18.084,18.2007,18200.0
2005-04-27 12:00:00,18.72,18.85,18.71,18.78,50400.0,18.2007,18.3271,18.191,18.259,50400.0
2005-04-27 12:30:00,18.78,18.78,18.66,18.68,8900.0,18.259,18.259,18.1424,18.1618,8900.0
2005-04-27 13:00:00,18.68,18.86,18.66,18.83,22600.0,18.1618,18.3368,18.1424,18.3077,22600.0
2005-04-27 13:30:00,18.81,18.82,18.77,18.82,6700.0,18.2882,18.2979,18.2493,18.2979,6700.0
2005-04-27 14:00:00,18.8,18.8,18.64,18.76,19300.0,18.2785,18.2785,18.1229,18.2396,19300.0
2005-04-27 14:30:00,18.73,18.77,18.64,18.74,25300.0,18.2104,18.2493,18.1229,18.2202,25300.0
2005-04-27 15:00:00,18.75,18.78,18.58,18.62,50900.0,18.2299,18.259,18.0646,18.1035,50900.0
2005-04-27 15:30:00,18.62,18.73,18.59,18.63,90000.0,18.1035,18.2104,18.0743,18.1132,90000.0
2005-04-28 09:30:00,18.6,18.69,18.54,18.65,32100.0,18.084,18.1715,18.0257,18.1327,32100.0
2005-04-28 10:00:00,18.64,18.73,18.6,18.65,46500.0,18.1229,18.2104,18.084,18.1327,46500.0
2005-04-28 10:30:00,18.64,18.75,18.6,18.65,35900.0,18.1229,18.2299,18.084,18.1327,35900.0
2005-04-28 11:00:00,18.65,18.72,18.59,18.59,22400.0,18.1327,18.2007,18.0743,18.0743,22400.0
2005-04-28 11:30:00,18.59,18.59,18.49,18.54,29800.0,18.0743,18.0743,17.9771,18.0257,29800.0
2005-04-28 12:00:00,18.54,18.62,18.49,18.62,18100.0,18.0257,18.1035,17.9771,18.1035,18100.0
2005-04-28 12:30:00,18.62,18.62,18.6,18.6,15900.0,18.1035,18.1035,18.084,18.084,15900.0
2005-04-28 13:00:00,18.6,18.62,18.6,18.6,12000.0,18.084,18.1035,18.084,18.084,12000.0
2005-04-28 13:30:00,18.59,18.7,18.56,18.69,67400.0,18.0743,18.1813,18.0451,18.1715,67400.0
2005-04-28 14:00:00,18.7,18.75,18.57,18.63,99600.0,18.1813,18.2299,18.0549,18.1132,99600.0
2005-04-28 14:30:00,18.63,18.67,18.61,18.64,79500.0,18.1132,18.1521,18.0938,18.1229,79500.0
2005-04-28 15:00:00,18.63,18.7,18.6,18.64,79400.0,18.1132,18.1813,18.084,18.1229,79400.0
2005-04-28 15:30:00,18.62,18.63,18.47,18.47,59500.0,18.1035,18.1132,17.9576,17.9576,59500.0
2005-04-29 09:30:00,18.51,18.73,18.4,18.44,27000.0,17.9965,18.2104,17.8896,17.9285,27000.0
2005-04-29 10:00:00,18.45,18.54,18.25,18.29,31200.0,17.9382,18.0257,17.7437,17.7826,31200.0
2005-04-29 10:30:00,18.29,18.34,18.17,18.21,40400.0,17.7826,17.8312,17.666,17.7049,40400.0
2005-04-29 11:00:00,18.22,18.46,18.22,18.43,31500.0,17.7146,17.9479,17.7146,17.9188,31500.0
2005-04-29 11:30:00,18.43,18.43,18.2,18.33,28800.0,17.9188,17.9188,17.6951,17.8215,28800.0
2005-04-29 12:00:00,18.33,18.36,18.28,18.3,16000.0,17.8215,17.8507,17.7729,17.7924,16000.0
2005-04-29 12:30:00,18.29,18.32,18.22,18.29,16800.0,17.7826,17.8118,17.7146,17.7826,16800.0
2005-04-29 13:00:00,18.3,18.42,18.3,18.4,16200.0,17.7924,17.909,17.7924,17.8896,16200.0
2005-04-29 13:30:00,18.4,18.4,18.3,18.37,15500.0,17.8896,17.8896,17.7924,17.8604,15500.0
2005-04-29 14:00:00,18.36,18.39,18.3,18.31,26900.0,17.8507,17.8799,17.7924,17.8021,26900.0
2005-04-29 14:30:00,18.3,18.57,18.3,18.49,32400.0,17.7924,18.0549,17.7924,17.9771,32400.0
2005-04-29 15:00:00,18.5,18.51,18.4,18.47,34700.0,17.9868,17.9965,17.8896,17.9576,34700.0
2005-04-29 15:30:00,18.45,18.56,18.42,18.44,127200.0,17.9382,18.0451,17.909,17.9285,127200.0
2005-05-02 09:30:00,18.5,18.96,18.5,18.85,63500.0,17.9868,18.4341,17.9868,18.3271,63500.0
2005-05-02 10:00:00,18.87,19.17,18.85,19.17,105300.0,18.3465,18.6382,18.3271,18.6382,105300.0
2005-05-02 10:30:00,19.17,19.17,19.03,19.05,35600.0,18.6382,18.6382,18.5021,18.5216,35600.0
2005-05-02 11:00:00,19.05,19.09,19.0,19.01,53200.0,18.5216,18.5604,18.4729,18.4827,53200.0
2005-05-02 11:30:00,19.01,19.03,18.92,18.97,23300.0,18.4827,18.5021,18.3952,18.4438,23300.0
2005-05-02 12:00:00,18.96,18.97,18.91,18.92,25500.0,18.4341,18.4438,18.3854,18.3952,25500.0
2005-05-02 12:30:00,18.9,18.9,18.83,18.86,44500.0,18.3757,18.3757,18.3077,18.3368,44500.0
2005-05-02 13:00:00,18.87,18.87,18.8,18.81,31200.0,18.3465,18.3465,18.2785,18.2882,31200.0
2005-05-02 13:30:00,18.81,18.89,18.8,18.88,24300.0,18.2882,18.366,18.2785,18.3563,24300.0
2005-05-02 14:00:00,18.89,18.93,18.78,18.82,55500.0,18.366,18.4049,18.259,18.2979,55500.0
2005-05-02 14:30:00,18.83,18.99,18.8,18.95,19800.0,18.3077,18.4632,18.2785,18.4243,19800.0
2005-05-02 15:00:00,18.93,18.93,18.78,18.82,15700.0,18.4049,18.4049,18.259,18.2979,15700.0
2005-05-02 15:30:00,18.82,18.97,18.82,18.9,52100.0,18.2979,18.4438,18.2979,18.3757,52100.0
2005-05-03 09:30:00,18.81,18.98,18.65,18.74,17500.0,18.2882,18.4535,18.1327,18.2202,17500.0
2005-05-03 10:00:00,18.75,18.9,18.71,18.74,16000.0,18.2299,18.3757,18.191,18.2202,16000.0
2005-05-03 10:30:00,18.73,18.95,18.73,18.88,13800.0,18.2104,18.4243,18.2104,18.3563,13800.0
2005-05-03 11:00:00,18.87,18.89,18.79,18.8,27300.0,18.3465,18.366,18.2688,18.2785,27300.0
2005-05-03 11:30:00,18.8,18.8,18.7,18.76,31900.0,18.2785,18.2785,18.1813,18.2396,31900.0
2005-05-03 12:00:00,18.76,18.84,18.75,18.8,44900.0,18.2396,18.3174,18.2299,18.2785,44900.0
2005-05-03 12:30:00,18.81,18.83,18.8,18.8,41600.0,18.2882,18.3077,18.2785,18.2785,41600.0
2005-05-03 13:00:00,18.81,18.86,18.79,18.86,54600.0,18.2882,18.3368,18.2688,18.3368,54600.0
2005-05-03 13:30:00,18.87,18.88,18.81,18.85,9700.0,18.3465,18.3563,18.2882,18.3271,9700.0
2005-05-03 14:00:00,18.84,18.92,18.72,18.84,43400.0,18.3174,18.3952,18.2007,18.3174,43400.0
2005-05-03 14:30:00,18.83,19.03,18.83,18.92,37300.0,18.3077,18.5021,18.3077,18.3952,37300.0
2005-05-03 15:00:00,18.92,18.94,18.6,18.67,37900.0,18.3952,18.4146,18.084,18.1521,37900.0
2005-05-03 15:30:00,18.67,18.77,18.6,18.66,110600.0,18.1521,18.2493,18.084,18.1424,110600.0
2005-05-04 09:30:00,19.1,19.23,18.8,18.96,132300.0,18.5702,18.6966,18.2785,18.4341,132300.0
2005-05-04 10:00:00,18.97,18.98,18.5,18.72,174800.0,18.4438,18.4535,17.9868,18.2007,174800.0
2005-05-04 10:30:00,18.7,18.72,18.12,18.17,198200.0,18.1813,18.2007,17.6174,17.666,198200.0
2005-05-04 11:00:00,18.17,18.8,18.17,18.34,76400.0,17.666,18.2785,17.666,17.8312,76400.0
2005-05-04 11:30:00,18.34,18.41,18.31,18.33,28200.0,17.8312,17.8993,17.8021,17.8215,28200.0
2005-05-04 12:00:00,18.33,18.34,17.92,17.93,193000.0,17.8215,17.8312,17.4229,17.4326,193000.0
2005-05-04 12:30:00,17.94,18.05,17.82,17.82,51300.0,17.4423,17.5493,17.3257,17.3257,51300.0
2005-05-04 13:00:00,17.81,17.82,17.6,17.74,96500.0,17.316,17.3257,17.1118,17.2479,96500.0
2005-05-04 13:30:00,17.75,17.9,17.68,17.68,55200.0,17.2576,17.4035,17.1896,17.1896,55200.0
2005-05-04 14:00:00,17.68,17.69,17.21,17.22,149500.0,17.1896,17.1993,16.7326,16.7423,149500.0
2005-05-04 14:30:00,17.22,17.46,17.12,17.4,125300.0,16.7423,16.9757,16.6451,16.9173,125300.0
2005-05-04 15:00:00,17.41,17.9,17.3,17.88,112000.0,16.927,17.4035,16.8201,17.384,112000.0
2005-05-04 15:30:00,17.87,18.04,17.87,17.99,302300.0,17.3743,17.5396,17.3743,17.491,302300.0
2005-05-05 09:30:00,17.95,18.16,17.83,18.05,56600.0,17.4521,17.6562,17.3354,17.5493,56600.0
2005-05-05 10:00:00,18.04,18.11,17.91,17.94,59600.0,17.5396,17.6076,17.4132,17.4423,59600.0
2005-05-05 10:30:00,17.94,18.09,17.92,17.98,38200.0,17.4423,17.5882,17.4229,17.4812,38200.0
2005-05-05 11:00:00,18.01,18.1,17.86,17.86,17500.0,17.5104,17.5979,17.3646,17.3646,17500.0
2005-05-05 11:30:00,17.87,17.95,17.86,17.91,27300.0,17.3743,17.4521,17.3646,17.4132,27300.0
2005-05-05 12:00:00,17.91,17.99,17.87,17.92,29100.0,17.4132,17.491,17.3743,17.4229,29100.0
2005-05-05 12:30:00,17.92,17.98,17.65,17.67,35200.0,17.4229,17.4812,17.1604,17.1798,35200.0
2005-05-05 13:00:00,17.67,17.73,17.5,17.6,55900.0,17.1798,17.2382,17.0146,17.1118,55900.0
2005-05-05 13:30:00,17.62,17.73,17.55,17.63,64100.0,17.1312,17.2382,17.0632,17.1409,64100.0
2005-05-05 14:00:00,17.61,17.79,17.6,17.64,46400.0,17.1215,17.2965,17.1118,17.1507,46400.0
2005-05-05 14:30:00,17.61,17.65,17.5,17.57,95200.0,17.1215,17.1604,17.0146,17.0826,95200.0
2005-05-05 15:00:00,17.56,17.72,17.56,17.67,49600.0,17.0729,17.2284,17.0729,17.1798,49600.0
2005-05-05 15:30:00,17.66,17.74,17.66,17.71,65300.0,17.1701,17.2479,17.1701,17.2187,65300.0
2005-05-06 09:30:00,17.8,17.8,17.55,17.75,49900.0,17.3062,17.3062,17.0632,17.2576,49900.0
2005-05-06 10:00:00,17.74,17.96,17.7,17.9,28200.0,17.2479,17.4618,17.209,17.4035,28200.0
2005-05-06 10:30:00,17.88,17.92,17.72,17.84,31300.0,17.384,17.4229,17.2284,17.3451,31300.0
2005-05-06 11:00:00,17.84,17.9,17.84,17.88,17000.0,17.3451,17.4035,17.3451,17.384,17000.0
2005-05-06 11:30:00,17.86,17.9,17.74,17.75,21000.0,17.3646,17.4035,17.2479,17.2576,21000.0
2005-05-06 12:00:00,17.78,17.78,17.68,17.71,33200.0,17.2868,17.2868,17.1896,17.2187,33200.0
2005-05-06 12:30:00,17.71,17.73,17.69,17.7,26900.0,17.2187,17.2382,17.1993,17.209,26900.0
2005-05-06 13:00:00,17.7,17.75,17.69,17.75,21800.0,17.209,17.2576,17.1993,17.2576,21800.0
2005-05-06 13:30:00,17.74,17.83,17.72,17.8,26500.0,17.2479,17.3354,17.2284,17.3062,26500.0
2005-05-06 14:00:00,17.8,17.86,17.77,17.82,41000.0,17.3062,17.3646,17.2771,17.3257,41000.0
2005-05-06 14:30:00,17.82,17.88,17.82,17.85,24400.0,17.3257,17.384,17.3257,17.3548,24400.0
2005-05-06 15:00:00,17.85,17.86,17.82,17.82,569100.0,17.3548,17.3646,17.3257,17.3257,569100.0
2005-05-06 15:30:00,17.81,17.82,17.81,17.82,51800.0,17.316,17.3257,17.316,17.3257,51800.0
2005-05-09 09:30:00,17.87,17.87,17.74,17.77,367800.0,17.3743,17.3743,17.2479,17.2771,367800.0
2005-05-09 10:00:00,17.76,17.87,17.75,17.8,74400.0,17.2673,17.3743,17.2576,17.3062,74400.0
2005-05-09 10:30:00,17.81,17.92,17.77,17.84,43500.0,17.316,17.4229,17.2771,17.3451,43500.0
2005-05-09 11:00:00,17.84,18.02,17.84,18.01,42100.0,17.3451,17.5201,17.3451,17.5104,42100.0
2005-05-09 11:30:00,18.0,18.17,17.97,18.14,53100.0,17.5007,17.666,17.4715,17.6368,53100.0
2005-05-09 12:00:00,18.13,18.26,18.12,18.15,31400.0,17.6271,17.7535,17.6174,17.6465,31400.0
2005-05-09 12:30:00,18.15,18.2,18.15,18.2,12100.0,17.6465,17.6951,17.6465,17.6951,12100.0
2005-05-09 13:00:00,18.19,18.2,18.18,18.19,14400.0,17.6854,17.6951,17.6757,17.6854,14400.0
2005-05-09 13:30:00,18.19,18.23,18.1,18.17,60900.0,17.6854,17.7243,17.5979,17.666,60900.0
2005-05-09 14:00:00,18.18,18.2,18.13,18.17,24500.0,17.6757,17.6951,17.6271,17.666,24500.0
2005-05-09 14:30:00,18.17,18.2,18.17,18.19,39000.0,17.666,17.6951,17.666,17.6854,39000.0
2005-05-09 15:00:00,18.19,18.26,18.17,18.23,116100.0,17.6854,17.7535,17.666,17.7243,116100.0
2005-05-09 15:30:00,18.23,18.29,18.21,18.26,115600.0,17.7243,17.7826,17.7049,17.7535,115600.0
2005-05-10 09:30:00,18.19,18.19,17.77,17.98,39300.0,17.6854,17.6854,17.2771,17.4812,39300.0
2005-05-10 10:00:00,17.98,18.2,17.96,18.14,42000.0,17.4812,17.6951,17.4618,17.6368,42000.0
2005-05-10 10:30:00,18.18,18.37,18.18,18.37,32600.0,17.6757,17.8604,17.6757,17.8604,32600.0
2005-05-10 11:00:00,18.38,18.49,18.37,18.46,29400.0,17.8701,17.9771,17.8604,17.9479,29400.0
2005-05-10 11:30:00,18.45,18.47,18.37,18.37,35100.0,17.9382,17.9576,17.8604,17.8604,35100.0
2005-05-10 12:00:00,18.37,18.4,18.34,18.4,35500.0,17.8604,17.8896,17.8312,17.8896,35500.0
2005-05-10 12:30:00,18.4,18.45,18.38,18.45,39200.0,17.8896,17.9382,17.8701,17.9382,39200.0
2005-05-10 13:00:00,18.43,18.48,18.4,18.47,16700.0,17.9188,17.9674,17.8896,17.9576,16700.0
2005-05-10 13:30:00,18.48,18.48,18.39,18.41,21800.0,17.9674,17.9674,17.8799,17.8993,21800.0
2005-05-10 14:00:00,18.41,18.44,18.29,18.31,52100.0,17.8993,17.9285,17.7826,17.8021,52100.0
2005-05-10 14:30:00,18.31,18.33,18.23,18.26,67100.0,17.8021,17.8215,17.7243,17.7535,67100.0
2005-05-10 15:00:00,18.26,18.32,18.2,18.27,65300.0,17.7535,17.8118,17.6951,17.7632,65300.0
2005-05-10 15:30:00,18.26,18.3,18.22,18.3,93100.0,17.7535,17.7924,17.7146,17.7924,93100.0
2005-05-11 09:30:00,18.3,18.31,18.05,18.08,22400.0,17.7924,17.8021,17.5493,17.5785,22400.0
2005-05-11 10:00:00,18.11,18.15,17.83,18.0,53200.0,17.6076,17.6465,17.3354,17.5007,53200.0
2005-05-11 10:30:00,18.0,18.05,17.94,18.0,40200.0,17.5007,17.5493,17.4423,17.5007,40200.0
2005-05-11 11:00:00,18.01,18.04,17.96,18.01,13800.0,17.5104,17.5396,17.4618,17.5104,13800.0
2005-05-11 11:30:00,18.03,18.05,18.0,18.02,15600.0,17.5298,17.5493,17.5007,17.5201,15600.0
2005-05-11 12:00:00,18.03,18.17,17.94,18.16,41500.0,17.5298,17.666,17.4423,17.6562,41500.0
2005-05-11 12:30:00,18.15,18.19,18.14,18.17,13300.0,17.6465,17.6854,17.6368,17.666,13300.0
2005-05-11 13:00:00,18.18,18.27,18.18,18.2,22400.0,17.6757,17.7632,17.6757,17.6951,22400.0
2005-05-11 13:30:00,18.21,18.21,18.13,18.14,19800.0,17.7049,17.7049,17.6271,17.6368,19800.0
2005-05-11 14:00:00,18.14,18.29,18.13,18.27,37200.0,17.6368,17.7826,17.6271,17.7632,37200.0
2005-05-11 14:30:00,18.27,18.29,18.21,18.24,28500.0,17.7632,17.7826,17.7049,17.734,28500.0
2005-05-11 15:00:00,18.25,18.28,18.24,18.26,30700.0,17.7437,17.7729,17.734,17.7535,30700.0
2005-05-11 15:30:00,18.27,18.3,18.18,18.27,46500.0,17.7632,17.7924,17.6757,17.7632,46500.0
2005-05-12 09:30:00,18.28,18.38,18.05,18.05,56000.0,17.7729,17.8701,17.5493,17.5493,56000.0
2005-05-12 10:00:00,18.05,18.09,17.99,18.08,79600.0,17.5493,17.5882,17.491,17.5785,79600.0
2005-05-12 10:30:00,18.1,18.25,18.09,18.11,92500.0,17.5979,17.7437,17.5882,17.6076,92500.0
2005-05-12 11:00:00,18.11,18.2,18.05,18.16,47500.0,17.6076,17.6951,17.5493,17.6562,47500.0
2005-05-12 11:30:00,18.16,18.2,18.13,18.18,13800.0,17.6562,17.6951,17.6271,17.6757,13800.0
2005-05-12 12:00:00,18.18,18.26,18.18,18.26,23100.0,17.6757,17.7535,17.6757,17.7535,23100.0
2005-05-12 12:30:00,18.22,18.22,18.16,18.17,22000.0,17.7146,17.7146,17.6562,17.666,22000.0
2005-05-12 13:00:00,18.17,18.2,18.16,18.16,15300.0,17.666,17.6951,17.6562,17.6562,15300.0
2005-05-12 13:30:00,18.16,18.19,18.08,18.15,43000.0,17.6562,17.6854,17.5785,17.6465,43000.0
2005-05-12 14:00:00,18.15,18.19,18.1,18.11,47700.0,17.6465,17.6854,17.5979,17.6076,47700.0
2005-05-12 14:30:00,18.11,18.11,18.06,18.1,22400.0,17.6076,17.6076,17.559,17.5979,22400.0
2005-05-12 15:00:00,18.1,18.1,17.99,18.0,37300.0,17.5979,17.5979,17.491,17.5007,37300.0
2005-05-12 15:30:00,17.98,18.02,17.96,17.99,102200.0,17.4812,17.5201,17.4618,17.491,102200.0
2005-05-13 09:30:00,18.04,18.14,17.86,17.86,18700.0,17.5396,17.6368,17.3646,17.3646,18700.0
2005-05-13 10:00:00,17.86,17.9,17.67,17.68,42400.0,17.3646,17.4035,17.1798,17.1896,42400.0
2005-05-13 10:30:00,17.67,18.04,17.67,18.03,42600.0,17.1798,17.5396,17.1798,17.5298,42600.0
2005-05-13 11:00:00,18.05,18.06,17.97,18.0,18800.0,17.5493,17.559,17.4715,17.5007,18800.0
2005-05-13 11:30:00,18.0,18.01,17.85,17.9,25600.0,17.5007,17.5104,17.3548,17.4035,25600.0
2005-05-13 12:00:00,17.92,17.93,17.86,17.88,20500.0,17.4229,17.4326,17.3646,17.384,20500.0
2005-05-13 12:30:00,17.88,17.88,17.75,17.79,28800.0,17.384,17.384,17.2576,17.2965,28800.0
2005-05-13 13:00:00,17.79,17.81,17.72,17.78,19000.0,17.2965,17.316,17.2284,17.2868,19000.0
2005-05-13 13:30:00,17.78,17.84,17.78,17.81,22100.0,17.2868,17.3451,17.2868,17.316,22100.0
2005-05-13 14:00:00,17.81,17.81,17.68,17.75,22400.0,17.316,17.316,17.1896,17.2576,22400.0
2005-05-13 14:30:00,17.73,17.74,17.63,17.68,42600.0,17.2382,17.2479,17.1409,17.1896,42600.0
2005-05-13 15:00:00,17.67,17.86,17.67,17.83,54900.0,17.1798,17.3646,17.1798,17.3354,54900.0
2005-05-13 15:30:00,17.82,17.84,17.7,17.82,85600.0,17.3257,17.3451,17.209,17.3257,85600.0
2005-05-16 09:30:00,17.77,18.23,17.77,18.17,25000.0,17.2771,17.7243,17.2771,17.666,25000.0
2005-05-16 10:00:00,18.17,18.25,18.13,18.17,20800.0,17.666,17.7437,17.6271,17.666,20800.0
2005-05-16 10:30:00,18.17,18.24,18.15,18.18,21600.0,17.666,17.734,17.6465,17.6757,21600.0
2005-05-16 11:00:00,18.16,18.18,18.0,18.0,21500.0,17.6562,17.6757,17.5007,17.5007,21500.0
2005-05-16 11:30:00,18.0,18.05,17.98,17.99,12300.0,17.5007,17.5493,17.4812,17.491,12300.0
2005-05-16 12:00:00,18.0,18.05,18.0,18.0,13400.0,17.5007,17.5493,17.5007,17.5007,13400.0
2005-05-16 12:30:00,17.99,18.03,17.95,18.01,15900.0,17.491,17.5298,17.4521,17.5104,15900.0
2005-05-16 13:00:00,18.0,18.04,17.9,18.04,32400.0,17.5007,17.5396,17.4035,17.5396,32400.0
2005-05-16 13:30:00,18.04,18.13,18.04,18.13,16800.0,17.5396,17.6271,17.5396,17.6271,16800.0
2005-05-16 14:00:00,18.13,18.14,17.97,18.05,37500.0,17.6271,17.6368,17.4715,17.5493,37500.0
2005-05-16 14:30:00,18.05,18.13,18.05,18.13,19600.0,17.5493,17.6271,17.5493,17.6271,19600.0
2005-05-16 15:00:00,18.13,18.23,18.08,18.23,24500.0,17.6271,17.7243,17.5785,17.7243,24500.0
2005-05-16 15:30:00,18.23,18.23,18.15,18.19,53400.0,17.7243,17.7243,17.6465,17.6854,53400.0
2005-05-17 09:30:00,18.09,18.09,17.97,18.03,15500.0,17.5882,17.5882,17.4715,17.5298,15500.0
2005-05-17 10:00:00,18.04,18.04,17.92,17.96,16700.0,17.5396,17.5396,17.4229,17.4618,16700.0
2005-05-17 10:30:00,17.95,18.02,17.9,17.99,232800.0,17.4521,17.5201,17.4035,17.491,232800.0
2005-05-17 11:00:00,17.97,18.01,17.9,17.96,244800.0,17.4715,17.5104,17.4035,17.4618,244800.0
2005-05-17 11:30:00,17.95,18.0,17.91,17.91,73300.0,17.4521,17.5007,17.4132,17.4132,73300.0
2005-05-17 12:00:00,17.9,17.9,17.85,17.87,7300.0,17.4035,17.4035,17.3548,17.3743,7300.0
2005-05-17 12:30:00,17.87,17.87,17.81,17.86,31900.0,17.3743,17.3743,17.316,17.3646,31900.0
2005-05-17 13:00:00,17.86,17.94,17.86,17.93,53000.0,17.3646,17.4423,17.3646,17.4326,53000.0
2005-05-17 13:30:00,17.93,17.95,17.85,17.88,340900.0,17.4326,17.4521,17.3548,17.384,340900.0
2005-05-17 14:00:00,17.87,17.9,17.83,17.88,64500.0,17.3743,17.4035,17.3354,17.384,64500.0
2005-05-17 14:30:00,17.88,18.19,17.88,18.18,103900.0,17.384,17.6854,17.384,17.6757,103900.0
2005-05-17 15:00:00,18.17,18.17,18.07,18.11,18300.0,17.666,17.666,17.5687,17.6076,18300.0
2005-05-17 15:30:00,18.11,18.28,18.11,18.27,49900.0,17.6076,17.7729,17.6076,17.7632,49900.0
2005-05-18 09:30:00,18.35,18.52,18.35,18.45,33800.0,17.841,18.0063,17.841,17.9382,33800.0
2005-05-18 10:00:00,18.45,18.53,18.39,18.47,17500.0,17.9382,18.016,17.8799,17.9576,17500.0
2005-05-18 10:30:00,18.5,18.59,18.48,18.59,24800.0,17.9868,18.0743,17.9674,18.0743,24800.0
2005-05-18 11:00:00,18.59,18.65,18.52,18.64,30400.0,18.0743,18.1327,18.0063,18.1229,30400.0
2005-05-18 11:30:00,18.64,18.71,18.6,18.68,11300.0,18.1229,18.191,18.084,18.1618,11300.0
2005-05-18 12:00:00,18.68,18.78,18.68,18.74,22300.0,18.1618,18.259,18.1618,18.2202,22300.0
2005-05-18 12:30:00,18.74,18.8,18.71,18.8,16500.0,18.2202,18.2785,18.191,18.2785,16500.0
2005-05-18 13:00:00,18.8,18.84,18.77,18.78,20700.0,18.2785,18.3174,18.2493,18.259,20700.0
2005-05-18 13:30:00,18.82,18.82,18.69,18.72,153900.0,18.2979,18.2979,18.1715,18.2007,153900.0
2005-05-18 14:00:00,18.7,18.75,18.68,18.75,14400.0,18.1813,18.2299,18.1618,18.2299,14400.0
2005-05-18 14:30:00,18.72,18.86,18.7,18.81,22600.0,18.2007,18.3368,18.1813,18.2882,22600.0
2005-05-18 15:00:00,18.83,19.05,18.79,18.91,134100.0,18.3077,18.5216,18.2688,18.3854,134100.0
2005-05-18 15:30:00,18.9,18.95,18.85,18.95,71600.0,18.3757,18.4243,18.3271,18.4243,71600.0
2005-05-19 09:30:00,18.96,18.97,18.83,18.88,24800.0,18.4341,18.4438,18.3077,18.3563,24800.0
2005-05-19 10:00:00,18.87,18.89,18.8,18.86,16700.0,18.3465,18.366,18.2785,18.3368,16700.0
2005-05-19 10:30:00,18.86,18.87,18.85,18.86,5700.0,18.3368,18.3465,18.3271,18.3368,5700.0
2005-05-19 11:00:00,18.86,18.89,18.82,18.84,9200.0,18.3368,18.366,18.2979,18.3174,9200.0
2005-05-19 11:30:00,18.84,18.89,18.81,18.87,7300.0,18.3174,18.366,18.2882,18.3465,7300.0
2005-05-19 12:00:00,18.84,18.89,18.84,18.86,6600.0,18.3174,18.366,18.3174,18.3368,6600.0
2005-05-19 12:30:00,18.86,18.9,18.86,18.9,6600.0,18.3368,18.3757,18.3368,18.3757,6600.0
2005-05-19 13:00:00,18.9,18.9,18.86,18.89,12900.0,18.3757,18.3757,18.3368,18.366,12900.0
2005-05-19 13:30:00,18.89,18.9,18.81,18.81,44700.0,18.366,18.3757,18.2882,18.2882,44700.0
2005-05-19 14:00:00,18.81,18.89,18.81,18.89,20100.0,18.2882,18.366,18.2882,18.366,20100.0
2005-05-19 14:30:00,18.89,18.89,18.74,18.76,21800.0,18.366,18.366,18.2202,18.2396,21800.0
2005-05-19 15:00:00,18.76,18.8,18.75,18.77,20500.0,18.2396,18.2785,18.2299,18.2493,20500.0
2005-05-19 15:30:00,18.78,18.85,18.78,18.85,55400.0,18.259,18.3271,18.259,18.3271,55400.0
2005-05-20 09:30:00,18.85,18.89,18.75,18.82,7100.0,18.3271,18.366,18.2299,18.2979,7100.0
2005-05-20 10:00:00,18.87,18.89,18.73,18.79,7100.0,18.3465,18.366,18.2104,18.2688,7100.0
2005-05-20 10:30:00,18.79,18.79,18.59,18.62,27700.0,18.2688,18.2688,18.0743,18.1035,27700.0
2005-05-20 11:00:00,18.62,18.65,18.55,18.65,19000.0,18.1035,18.1327,18.0354,18.1327,19000.0
2005-05-20 11:30:00,18.62,18.63,18.59,18.59,10200.0,18.1035,18.1132,18.0743,18.0743,10200.0
2005-05-20 12:00:00,18.59,18.69,18.58,18.65,26200.0,18.0743,18.1715,18.0646,18.1327,26200.0
2005-05-20 12:30:00,18.65,18.69,18.64,18.66,13400.0,18.1327,18.1715,18.1229,18.1424,13400.0
2005-05-20 13:00:00,18.66,18.76,18.66,18.72,7000.0,18.1424,18.2396,18.1424,18.2007,7000.0
2005-05-20 13:30:00,18.72,18.73,18.63,18.66,24500.0,18.2007,18.2104,18.1132,18.1424,24500.0
2005-05-20 14:00:00,18.66,18.71,18.66,18.71,10100.0,18.1424,18.191,18.1424,18.191,10100.0
2005-05-20 14:30:00,18.69,18.76,18.67,18.76,26300.0,18.1715,18.2396,18.1521,18.2396,26300.0
2005-05-20 15:00:00,18.76,18.86,18.74,18.86,10500.0,18.2396,18.3368,18.2202,18.3368,10500.0
2005-05-20 15:30:00,18.86,18.89,18.83,18.83,15700.0,18.3368,18.366,18.3077,18.3077,15700.0
2005-05-23 09:30:00,18.91,18.99,18.84,18.9,18000.0,18.3854,18.4632,18.3174,18.3757,18000.0
2005-05-23 10:00:00,18.89,18.95,18.85,18.94,15200.0,18.366,18.4243,18.3271,18.4146,15200.0
2005-05-23 10:30:00,18.95,19.05,18.95,19.0,28300.0,18.4243,18.5216,18.4243,18.4729,28300.0
2005-05-23 11:00:00,19.0,19.02,18.94,18.99,13800.0,18.4729,18.4924,18.4146,18.4632,13800.0
2005-05-23 11:30:00,18.99,19.03,18.96,19.02,13400.0,18.4632,18.5021,18.4341,18.4924,13400.0
2005-05-23 12:00:00,19.03,19.07,18.95,18.99,15100.0,18.5021,18.541,18.4243,18.4632,15100.0
2005-05-23 12:30:00,19.0,19.03,18.94,18.97,16300.0,18.4729,18.5021,18.4146,18.4438,16300.0
2005-05-23 13:00:00,18.98,19.01,18.96,18.98,17300.0,18.4535,18.4827,18.4341,18.4535,17300.0
2005-05-23 13:30:00,18.99,19.01,18.97,19.0,18200.0,18.4632,18.4827,18.4438,18.4729,18200.0
2005-05-23 14:00:00,19.0,19.1,18.99,19.07,24300.0,18.4729,18.5702,18.4632,18.541,24300.0
2005-05-23 14:30:00,19.08,19.1,19.04,19.06,22000.0,18.5507,18.5702,18.5118,18.5313,22000.0
2005-05-23 15:00:00,19.07,19.07,18.99,19.0,25800.0,18.541,18.541,18.4632,18.4729,25800.0
2005-05-23 15:30:00,19.0,19.04,18.93,18.95,62300.0,18.4729,18.5118,18.4049,18.4243,62300.0
2005-05-24 09:30:00,18.92,19.05,18.77,18.93,23100.0,18.3952,18.5216,18.2493,18.4049,23100.0
2005-05-24 10:00:00,18.92,18.93,18.77,18.83,14400.0,18.3952,18.4049,18.2493,18.3077,14400.0
2005-05-24 10:30:00,18.84,18.91,18.82,18.83,12300.0,18.3174,18.3854,18.2979,18.3077,12300.0
2005-05-24 11:00:00,18.83,18.94,18.81,18.91,16900.0,18.3077,18.4146,18.2882,18.3854,16900.0
2005-05-24 11:30:00,18.91,18.92,18.87,18.89,5400.0,18.3854,18.3952,18.3465,18.366,5400.0
2005-05-24 12:00:00,18.87,18.93,18.87,18.89,7800.0,18.3465,18.4049,18.3465,18.366,7800.0
2005-05-24 12:30:00,18.89,18.91,18.88,18.89,4500.0,18.366,18.3854,18.3563,18.366,4500.0
2005-05-24 13:00:00,18.89,18.91,18.83,18.83,6600.0,18.366,18.3854,18.3077,18.3077,6600.0
2005-05-24 13:30:00,18.83,18.85,18.82,18.84,4300.0,18.3077,18.3271,18.2979,18.3174,4300.0
2005-05-24 14:00:00,18.84,18.92,18.81,18.89,22200.0,18.3174,18.3952,18.2882,18.366,22200.0
2005-05-24 14:30:00,18.89,18.95,18.79,18.84,10500.0,18.366,18.4243,18.2688,18.3174,10500.0
2005-05-24 15:00:00,18.84,18.97,18.78,18.97,12100.0,18.3174,18.4438,18.259,18.4438,12100.0
2005-05-24 15:30:00,18.95,19.0,18.92,18.94,11700.0,18.4243,18.4729,18.3952,18.4146,11700.0
2005-05-25 09:30:00,18.82,18.95,18.67,18.95,27400.0,18.2979,18.4243,18.1521,18.4243,27400.0
2005-05-25 10:00:00,18.95,18.99,18.67,18.74,43300.0,18.4243,18.4632,18.1521,18.2202,43300.0
2005-05-25 10:30:00,18.73,18.75,18.56,18.56,66400.0,18.2104,18.2299,18.0451,18.0451,66400.0
2005-05-25 11:00:00,18.56,18.56,18.5,18.55,25500.0,18.0451,18.0451,17.9868,18.0354,25500.0
2005-05-25 11:30:00,18.55,18.55,18.5,18.5,9100.0,18.0354,18.0354,17.9868,17.9868,9100.0
2005-05-25 12:00:00,18.5,18.51,18.45,18.48,8300.0,17.9868,17.9965,17.9382,17.9674,8300.0
2005-05-25 12:30:00,18.48,18.56,18.48,18.53,22100.0,17.9674,18.0451,17.9674,18.016,22100.0
2005-05-25 13:00:00,18.53,18.55,18.46,18.46,28400.0,18.016,18.0354,17.9479,17.9479,28400.0
2005-05-25 13:30:00,18.47,18.51,18.47,18.51,12300.0,17.9576,17.9965,17.9576,17.9965,12300.0
2005-05-25 14:00:00,18.51,18.55,18.49,18.5,13500.0,17.9965,18.0354,17.9771,17.9868,13500.0
2005-05-25 14:30:00,18.54,18.58,18.5,18.55,33200.0,18.0257,18.0646,17.9868,18.0354,33200.0
2005-05-25 15:00:00,18.55,18.56,18.5,18.54,20500.0,18.0354,18.0451,17.9868,18.0257,20500.0
2005-05-25 15:30:00,18.54,18.55,18.47,18.48,95500.0,18.0257,18.0354,17.9576,17.9674,95500.0
2005-05-26 09:30:00,18.5,18.6,18.46,18.49,38200.0,17.9868,18.084,17.9479,17.9771,38200.0
2005-05-26 10:00:00,18.5,18.65,18.5,18.63,26400.0,17.9868,18.1327,17.9868,18.1132,26400.0
2005-05-26 10:30:00,18.65,18.65,18.59,18.65,25000.0,18.1327,18.1327,18.0743,18.1327,25000.0
2005-05-26 11:00:00,18.64,18.68,18.6,18.65,29200.0,18.1229,18.1618,18.084,18.1327,29200.0
2005-05-26 11:30:00,18.65,18.65,18.64,18.65,9600.0,18.1327,18.1327,18.1229,18.1327,9600.0
2005-05-26 12:00:00,18.65,18.65,18.64,18.65,8500.0,18.1327,18.1327,18.1229,18.1327,8500.0
2005-05-26 12:30:00,18.65,18.65,18.64,18.65,6700.0,18.1327,18.1327,18.1229,18.1327,6700.0
2005-05-26 13:00:00,18.65,18.65,18.62,18.65,18100.0,18.1327,18.1327,18.1035,18.1327,18100.0
2005-05-26 13:30:00,18.65,18.65,18.62,18.64,12900.0,18.1327,18.1327,18.1035,18.1229,12900.0
2005-05-26 14:00:00,18.65,18.71,18.63,18.7,40200.0,18.1327,18.191,18.1132,18.1813,40200.0
2005-05-26 14:30:00,18.69,18.72,18.65,18.7,74800.0,18.1715,18.2007,18.1327,18.1813,74800.0
2005-05-26 15:00:00,18.7,18.75,18.7,18.74,34500.0,18.1813,18.2299,18.1813,18.2202,34500.0
2005-05-26 15:30:00,18.74,18.75,18.6,18.6,149300.0,18.2202,18.2299,18.084,18.084,149300.0
2005-05-27 09:30:00,18.6,18.64,18.51,18.54,308300.0,18.084,18.1229,17.9965,18.0257,308300.0
2005-05-27 10:00:00,18.54,18.65,18.54,18.59,27000.0,18.0257,18.1327,18.0257,18.0743,27000.0
2005-05-27 10:30:00,18.61,18.69,18.58,18.68,36500.0,18.0938,18.1715,18.0646,18.1618,36500.0
2005-05-27 11:00:00,18.7,18.92,18.68,18.89,25200.0,18.1813,18.3952,18.1618,18.366,25200.0
2005-05-27 11:30:00,18.89,18.91,18.79,18.84,25000.0,18.366,18.3854,18.2688,18.3174,25000.0
2005-05-27 12:00:00,18.84,18.9,18.83,18.88,15700.0,18.3174,18.3757,18.3077,18.3563,15700.0
2005-05-27 12:30:00,18.88,19.03,18.86,19.03,18100.0,18.3563,18.5021,18.3368,18.5021,18100.0
2005-05-27 13:00:00,19.03,19.18,19.03,19.16,9600.0,18.5021,18.6479,18.5021,18.6285,9600.0
2005-05-27 13:30:00,19.16,19.26,19.15,19.26,26200.0,18.6285,18.7257,18.6188,18.7257,26200.0
2005-05-27 14:00:00,19.25,19.4,19.24,19.4,33300.0,18.716,18.8618,18.7063,18.8618,33300.0
2005-05-27 14:30:00,19.4,19.6,19.4,19.5,75400.0,18.8618,19.0563,18.8618,18.9591,75400.0
2005-05-27 15:00:00,19.5,19.51,19.35,19.37,39600.0,18.9591,18.9688,18.8132,18.8327,39600.0
2005-05-27 15:30:00,19.37,19.43,19.29,19.33,69500.0,18.8327,18.891,18.7549,18.7938,69500.0
2005-05-31 09:30:00,19.4,19.41,19.26,19.28,47800.0,18.8618,18.8716,18.7257,18.7452,47800.0
2005-05-31 10:00:00,19.28,19.38,19.25,19.38,18400.0,18.7452,18.8424,18.716,18.8424,18400.0
2005-05-31 10:30:00,19.39,19.44,19.38,19.38,17000.0,18.8521,18.9007,18.8424,18.8424,17000.0
2005-05-31 11:00:00,19.36,19.39,19.32,19.32,14200.0,18.823,18.8521,18.7841,18.7841,14200.0
2005-05-31 11:30:00,19.31,19.69,19.3,19.66,78400.0,18.7743,19.1438,18.7646,19.1146,78400.0
2005-05-31 12:00:00,19.67,19.76,19.67,19.75,47900.0,19.1244,19.2119,19.1244,19.2021,47900.0
2005-05-31 12:30:00,19.76,19.8,19.76,19.8,19500.0,19.2119,19.2507,19.2119,19.2507,19500.0
2005-05-31 13:00:00,19.8,19.9,19.8,19.87,66800.0,19.2507,19.348,19.2507,19.3188,66800.0
2005-05-31 13:30:00,19.87,19.91,19.85,19.91,31500.0,19.3188,19.3577,19.2994,19.3577,31500.0
2005-05-31 14:00:00,19.9,19.97,19.86,19.92,52600.0,19.348,19.416,19.3091,19.3674,52600.0
2005-05-31 14:30:00,19.93,20.0,19.92,19.98,46800.0,19.3771,19.4452,19.3674,19.4258,46800.0
2005-05-31 15:00:00,19.98,20.21,19.98,20.2,104700.0,19.4258,19.6494,19.4258,19.6397,104700.0
2005-05-31 15:30:00,20.2,20.2,20.08,20.08,127500.0,19.6397,19.6397,19.523,19.523,127500.0
2005-06-01 09:30:00,20.13,20.13,19.9,19.9,40800.0,19.5716,19.5716,19.348,19.348,40800.0
2005-06-01 10:00:00,19.9,20.01,19.87,19.95,79400.0,19.348,19.4549,19.3188,19.3966,79400.0
2005-06-01 10:30:00,19.95,20.0,19.9,19.98,93400.0,19.3966,19.4452,19.348,19.4258,93400.0
2005-06-01 11:00:00,19.98,20.03,19.97,20.0,43900.0,19.4258,19.4744,19.416,19.4452,43900.0
2005-06-01 11:30:00,20.0,20.06,19.98,20.0,42200.0,19.4452,19.5035,19.4258,19.4452,42200.0
2005-06-01 12:00:00,20.0,20.0,19.85,19.88,26800.0,19.4452,19.4452,19.2994,19.3285,26800.0
2005-06-01 12:30:00,19.88,19.99,19.85,19.96,24800.0,19.3285,19.4355,19.2994,19.4063,24800.0
2005-06-01 13:00:00,19.96,20.0,19.93,19.96,19900.0,19.4063,19.4452,19.3771,19.4063,19900.0
2005-06-01 13:30:00,19.96,19.99,19.91,19.99,17000.0,19.4063,19.4355,19.3577,19.4355,17000.0
2005-06-01 14:00:00,19.98,19.98,19.85,19.85,18600.0,19.4258,19.4258,19.2994,19.2994,18600.0
2005-06-01 14:30:00,19.85,19.85,19.6,19.7,35400.0,19.2994,19.2994,19.0563,19.1535,35400.0
2005-06-01 15:00:00,19.71,19.74,19.64,19.72,130200.0,19.1632,19.1924,19.0952,19.173,130200.0
2005-06-01 15:30:00,19.71,19.78,19.68,19.71,54000.0,19.1632,19.2313,19.1341,19.1632,54000.0
2005-06-02 09:30:00,19.5,19.75,19.45,19.72,66100.0,18.9591,19.2021,18.9105,19.173,66100.0
2005-06-02 10:00:00,19.67,19.71,19.6,19.7,35700.0,19.1244,19.1632,19.0563,19.1535,35700.0
2005-06-02 10:30:00,19.63,19.79,19.61,19.78,22000.0,19.0855,19.241,19.066,19.2313,22000.0
2005-06-02 11:00:00,19.78,19.91,19.75,19.89,21200.0,19.2313,19.3577,19.2021,19.3383,21200.0
2005-06-02 11:30:00,19.91,19.99,19.87,19.97,18900.0,19.3577,19.4355,19.3188,19.416,18900.0
2005-06-02 12:00:00,19.97,20.0,19.93,19.97,21500.0,19.416,19.4452,19.3771,19.416,21500.0
2005-06-02 12:30:00,19.97,20.0,19.95,19.97,17300.0,19.416,19.4452,19.3966,19.416,17300.0
2005-06-02 13:00:00,19.97,20.07,19.97,19.98,38900.0,19.416,19.5133,19.416,19.4258,38900.0
2005-06-02 13:30:00,19.99,20.01,19.94,19.99,30600.0,19.4355,19.4549,19.3869,19.4355,30600.0
2005-06-02 14:00:00,19.98,20.04,19.94,20.02,17900.0,19.4258,19.4841,19.3869,19.4646,17900.0
2005-06-02 14:30:00,20.0,20.03,19.97,20.02,28600.0,19.4452,19.4744,19.416,19.4646,28600.0
2005-06-02 15:00:00,20.04,20.04,19.88,19.89,37900.0,19.4841,19.4841,19.3285,19.3383,37900.0
2005-06-02 15:30:00,19.9,19.95,19.86,19.9,52000.0,19.348,19.3966,19.3091,19.348,52000.0
2005-06-03 09:30:00,19.9,19.9,19.7,19.71,19600.0,19.348,19.348,19.1535,19.1632,19600.0
2005-06-03 10:00:00,19.7,19.81,19.65,19.8,31700.0,19.1535,19.2605,19.1049,19.2507,31700.0
2005-06-03 10:30:00,19.81,19.83,19.79,19.82,38800.0,19.2605,19.2799,19.241,19.2702,38800.0
2005-06-03 11:00:00,19.82,19.83,19.77,19.78,20300.0,19.2702,19.2799,19.2216,19.2313,20300.0
2005-06-03 11:30:00,19.78,19.78,19.72,19.77,17300.0,19.2313,19.2313,19.173,19.2216,17300.0
2005-06-03 12:00:00,19.76,19.76,19.62,19.67,43100.0,19.2119,19.2119,19.0757,19.1244,43100.0
2005-06-03 12:30:00,19.67,19.68,19.61,19.63,9400.0,19.1244,19.1341,19.066,19.0855,9400.0
2005-06-03 13:00:00,19.63,19.67,19.61,19.65,15000.0,19.0855,19.1244,19.066,19.1049,15000.0
2005-06-03 13:30:00,19.65,19.73,19.65,19.69,7200.0,19.1049,19.1827,19.1049,19.1438,7200.0
2005-06-03 14:00:00,19.7,19.7,19.64,19.66,14000.0,19.1535,19.1535,19.0952,19.1146,14000.0
2005-06-03 14:30:00,19.63,19.68,19.61,19.62,13300.0,19.0855,19.1341,19.066,19.0757,13300.0
2005-06-03 15:00:00,19.63,19.66,19.61,19.61,20400.0,19.0855,19.1146,19.066,19.066,20400.0
2005-06-03 15:30:00,19.61,19.85,19.61,19.8,57000.0,19.066,19.2994,19.066,19.2507,57000.0
2005-06-06 09:30:00,19.5,19.57,19.36,19.37,77200.0,18.9591,19.0271,18.823,18.8327,77200.0
2005-06-06 10:00:00,19.38,19.39,19.25,19.33,43100.0,18.8424,18.8521,18.716,18.7938,43100.0
2005-06-06 10:30:00,19.32,19.47,19.29,19.34,61900.0,18.7841,18.9299,18.7549,18.8035,61900.0
2005-06-06 11:00:00,19.34,19.5,19.31,19.47,44100.0,18.8035,18.9591,18.7743,18.9299,44100.0
2005-06-06 11:30:00,19.47,19.51,19.43,19.43,32000.0,18.9299,18.9688,18.891,18.891,32000.0
2005-06-06 12:00:00,19.43,19.44,19.39,19.42,91200.0,18.891,18.9007,18.8521,18.8813,91200.0
2005-06-06 12:30:00,19.42,19.42,19.39,19.41,60800.0,18.8813,18.8813,18.8521,18.8716,60800.0
2005-06-06 13:00:00,19.4,19.43,19.39,19.42,15400.0,18.8618,18.891,18.8521,18.8813,15400.0
2005-06-06 13:30:00,19.42,19.46,19.39,19.46,20300.0,18.8813,18.9202,18.8521,18.9202,20300.0
2005-06-06 14:00:00,19.45,19.53,19.45,19.45,45000.0,18.9105,18.9882,18.9105,18.9105,45000.0
2005-06-06 14:30:00,19.45,19.48,19.41,19.42,47900.0,18.9105,18.9396,18.8716,18.8813,47900.0
2005-06-06 15:00:00,19.41,19.45,19.38,19.45,32400.0,18.8716,18.9105,18.8424,18.9105,32400.0
2005-06-06 15:30:00,19.46,19.47,19.35,19.38,82900.0,18.9202,18.9299,18.8132,18.8424,82900.0
2005-06-07 09:30:00,19.45,19.79,19.45,19.72,30400.0,18.9105,19.241,18.9105,19.173,30400.0
2005-06-07 10:00:00,19.72,19.88,19.72,19.83,28500.0,19.173,19.3285,19.173,19.2799,28500.0
2005-06-07 10:30:00,19.83,19.91,19.83,19.91,29600.0,19.2799,19.3577,19.2799,19.3577,29600.0
2005-06-07 11:00:00,19.92,20.0,19.89,19.95,30300.0,19.3674,19.4452,19.3383,19.3966,30300.0
2005-06-07 11:30:00,19.95,20.11,19.94,20.09,28300.0,19.3966,19.5521,19.3869,19.5327,28300.0
2005-06-07 12:00:00,20.1,20.1,20.06,20.07,8000.0,19.5424,19.5424,19.5035,19.5133,8000.0
2005-06-07 12:30:00,20.07,20.07,20.06,20.07,9500.0,19.5133,19.5133,19.5035,19.5133,9500.0
2005-06-07 13:00:00,20.07,20.07,19.93,19.97,27200.0,19.5133,19.5133,19.3771,19.416,27200.0
2005-06-07 13:30:00,19.96,19.97,19.86,19.88,33800.0,19.4063,19.416,19.3091,19.3285,33800.0
2005-06-07 14:00:00,19.89,19.89,19.83,19.86,33400.0,19.3383,19.3383,19.2799,19.3091,33400.0
2005-06-07 14:30:00,19.85,19.9,19.8,19.85,79600.0,19.2994,19.348,19.2507,19.2994,79600.0
2005-06-07 15:00:00,19.85,19.9,19.85,19.87,51600.0,19.2994,19.348,19.2994,19.3188,51600.0
2005-06-07 15:30:00,19.87,19.91,19.82,19.89,74500.0,19.3188,19.3577,19.2702,19.3383,74500.0
2005-06-08 09:30:00,19.98,20.08,19.87,19.92,25600.0,19.4258,19.523,19.3188,19.3674,25600.0
2005-06-08 10:00:00,19.9,19.95,19.83,19.87,27200.0,19.348,19.3966,19.2799,19.3188,27200.0
2005-06-08 10:30:00,19.86,19.99,19.82,19.99,32000.0,19.3091,19.4355,19.2702,19.4355,32000.0
2005-06-08 11:00:00,19.99,19.99,19.95,19.96,36300.0,19.4355,19.4355,19.3966,19.4063,36300.0
2005-06-08 11:30:00,19.97,20.0,19.97,20.0,21400.0,19.416,19.4452,19.416,19.4452,21400.0
2005-06-08 12:00:00,19.99,20.04,19.99,20.01,22000.0,19.4355,19.4841,19.4355,19.4549,22000.0
2005-06-08 12:30:00,20.01,20.05,19.98,20.02,28400.0,19.4549,19.4938,19.4258,19.4646,28400.0
2005-06-08 13:00:00,20.01,20.05,20.0,20.04,12300.0,19.4549,19.4938,19.4452,19.4841,12300.0
2005-06-08 13:30:00,20.04,20.04,19.92,19.93,45600.0,19.4841,19.4841,19.3674,19.3771,45600.0
2005-06-08 14:00:00,19.94,19.94,19.85,19.94,29800.0,19.3869,19.3869,19.2994,19.3869,29800.0
2005-06-08 14:30:00,19.94,19.95,19.87,19.87,41800.0,19.3869,19.3966,19.3188,19.3188,41800.0
2005-06-08 15:00:00,19.87,19.94,19.86,19.91,48800.0,19.3188,19.3869,19.3091,19.3577,48800.0
2005-06-08 15:30:00,19.91,20.01,19.91,19.92,147500.0,19.3577,19.4549,19.3577,19.3674,147500.0
2005-06-09 09:30:00,19.94,19.95,19.7,19.77,31500.0,19.3869,19.3966,19.1535,19.2216,31500.0
2005-06-09 10:00:00,19.76,19.81,19.58,19.58,81100.0,19.2119,19.2605,19.0369,19.0369,81100.0
2005-06-09 10:30:00,19.58,19.69,19.49,19.66,22900.0,19.0369,19.1438,18.9493,19.1146,22900.0
2005-06-09 11:00:00,19.66,19.66,19.53,19.54,11500.0,19.1146,19.1146,18.9882,18.998,11500.0
2005-06-09 11:30:00,19.52,19.7,19.52,19.65,7700.0,18.9785,19.1535,18.9785,19.1049,7700.0
2005-06-09 12:00:00,19.65,19.7,19.61,19.7,14700.0,19.1049,19.1535,19.066,19.1535,14700.0
2005-06-09 12:30:00,19.73,19.78,19.73,19.78,9700.0,19.1827,19.2313,19.1827,19.2313,9700.0
2005-06-09 13:00:00,19.78,19.78,19.69,19.69,5100.0,19.2313,19.2313,19.1438,19.1438,5100.0
2005-06-09 13:30:00,19.69,19.71,19.68,19.7,6700.0,19.1438,19.1632,19.1341,19.1535,6700.0
2005-06-09 14:00:00,19.7,19.71,19.65,19.66,22100.0,19.1535,19.1632,19.1049,19.1146,22100.0
2005-06-09 14:30:00,19.66,19.76,19.61,19.7,33600.0,19.1146,19.2119,19.066,19.1535,33600.0
2005-06-09 15:00:00,19.69,19.7,19.67,19.69,46600.0,19.1438,19.1535,19.1244,19.1438,46600.0
2005-06-09 15:30:00,19.67,19.7,19.64,19.7,84800.0,19.1244,19.1535,19.0952,19.1535,84800.0
2005-06-10 09:30:00,19.69,19.72,19.5,19.61,19000.0,19.1438,19.173,18.9591,19.066,19000.0
2005-06-10 10:00:00,19.67,19.78,19.63,19.78,11800.0,19.1244,19.2313,19.0855,19.2313,11800.0
2005-06-10 10:30:00,19.79,19.89,19.73,19.87,80500.0,19.241,19.3383,19.1827,19.3188,80500.0
2005-06-10 11:00:00,19.84,19.86,19.77,19.82,23800.0,19.2896,19.3091,19.2216,19.2702,23800.0
2005-06-10 11:30:00,19.83,19.83,19.73,19.75,51700.0,19.2799,19.2799,19.1827,19.2021,51700.0
2005-06-10 12:00:00,19.76,19.78,19.72,19.77,16100.0,19.2119,19.2313,19.173,19.2216,16100.0
2005-06-10 12:30:00,19.77,19.78,19.75,19.77,52100.0,19.2216,19.2313,19.2021,19.2216,52100.0
2005-06-10 13:00:00,19.77,19.78,19.75,19.75,7400.0,19.2216,19.2313,19.2021,19.2021,7400.0
2005-06-10 13:30:00,19.76,19.78,19.75,19.76,7200.0,19.2119,19.2313,19.2021,19.2119,7200.0
2005-06-10 14:00:00,19.76,19.78,19.75,19.76,14500.0,19.2119,19.2313,19.2021,19.2119,14500.0
2005-06-10 14:30:00,19.76,19.78,19.75,19.78,14300.0,19.2119,19.2313,19.2021,19.2313,14300.0
2005-06-10 15:00:00,19.77,19.78,19.75,19.77,25600.0,19.2216,19.2313,19.2021,19.2216,25600.0
2005-06-10 15:30:00,19.77,19.78,19.74,19.77,130400.0,19.2216,19.2313,19.1924,19.2216,130400.0
2005-06-13 09:30:00,19.77,19.83,19.65,19.69,24500.0,19.2216,19.2799,19.1049,19.1438,24500.0
2005-06-13 10:00:00,19.67,19.77,19.62,19.74,715000.0,19.1244,19.2216,19.0757,19.1924,715000.0
2005-06-13 10:30:00,19.77,19.88,19.77,19.83,58000.0,19.2216,19.3285,19.2216,19.2799,58000.0
2005-06-13 11:00:00,19.88,20.0,19.86,19.99,31300.0,19.3285,19.4452,19.3091,19.4355,31300.0
2005-06-13 11:30:00,20.0,20.05,19.86,19.87,37900.0,19.4452,19.4938,19.3091,19.3188,37900.0
2005-06-13 12:00:00,19.87,19.89,19.87,19.88,18800.0,19.3188,19.3383,19.3188,19.3285,18800.0
2005-06-13 12:30:00,19.87,19.96,19.81,19.94,47300.0,19.3188,19.4063,19.2605,19.3869,47300.0
2005-06-13 13:00:00,19.95,20.19,19.95,20.16,26800.0,19.3966,19.6299,19.3966,19.6008,26800.0
2005-06-13 13:30:00,20.16,20.33,20.16,20.26,39300.0,19.6008,19.766,19.6008,19.698,39300.0
2005-06-13 14:00:00,20.27,20.39,20.27,20.38,49600.0,19.7077,19.8244,19.7077,19.8147,49600.0
2005-06-13 14:30:00,20.36,20.4,20.33,20.35,44800.0,19.7952,19.8341,19.766,19.7855,44800.0
2005-06-13 15:00:00,20.36,20.45,20.34,20.45,58500.0,19.7952,19.8827,19.7758,19.8827,58500.0
2005-06-13 15:30:00,20.45,20.5,20.41,20.5,103600.0,19.8827,19.9313,19.8438,19.9313,103600.0
2005-06-14 09:30:00,20.45,20.95,20.4,20.75,37200.0,19.8827,20.3688,19.8341,20.1744,37200.0
2005-06-14 10:00:00,20.75,20.81,20.61,20.68,43900.0,20.1744,20.2327,20.0383,20.1063,43900.0
2005-06-14 10:30:00,20.68,20.74,20.64,20.72,21200.0,20.1063,20.1647,20.0674,20.1452,21200.0
2005-06-14 11:00:00,20.72,20.79,20.72,20.79,13800.0,20.1452,20.2133,20.1452,20.2133,13800.0
2005-06-14 11:30:00,20.79,20.95,20.79,20.87,39900.0,20.2133,20.3688,20.2133,20.2911,39900.0
2005-06-14 12:00:00,20.87,20.87,20.77,20.79,10900.0,20.2911,20.2911,20.1938,20.2133,10900.0
2005-06-14 12:30:00,20.79,20.84,20.78,20.84,10800.0,20.2133,20.2619,20.2036,20.2619,10800.0
2005-06-14 13:00:00,20.84,20.84,20.75,20.76,17200.0,20.2619,20.2619,20.1744,20.1841,17200.0
2005-06-14 13:30:00,20.76,20.98,20.76,20.95,37600.0,20.1841,20.398,20.1841,20.3688,37600.0
2005-06-14 14:00:00,20.97,20.99,20.9,20.91,48300.0,20.3883,20.4077,20.3202,20.33,48300.0
2005-06-14 14:30:00,20.91,20.99,20.86,20.98,50100.0,20.33,20.4077,20.2813,20.398,50100.0
2005-06-14 15:00:00,20.99,21.03,20.91,20.93,81000.0,20.4077,20.4466,20.33,20.3494,81000.0
2005-06-14 15:30:00,20.93,21.07,20.83,21.04,107100.0,20.3494,20.4855,20.2522,20.4564,107100.0
2005-06-15 09:30:00,21.14,21.2,20.71,20.8,49400.0,20.5536,20.6119,20.1355,20.223,49400.0
2005-06-15 10:00:00,20.78,21.03,20.7,20.98,35400.0,20.2036,20.4466,20.1258,20.398,35400.0
2005-06-15 10:30:00,20.97,21.02,20.94,20.94,50800.0,20.3883,20.4369,20.3591,20.3591,50800.0
2005-06-15 11:00:00,20.95,20.95,20.9,20.91,22600.0,20.3688,20.3688,20.3202,20.33,22600.0
2005-06-15 11:30:00,20.91,20.91,20.86,20.87,17200.0,20.33,20.33,20.2813,20.2911,17200.0
2005-06-15 12:00:00,20.86,20.88,20.85,20.87,10600.0,20.2813,20.3008,20.2716,20.2911,10600.0
2005-06-15 12:30:00,20.86,20.92,20.86,20.9,92500.0,20.2813,20.3397,20.2813,20.3202,92500.0
2005-06-15 13:00:00,20.91,20.91,20.86,20.88,18100.0,20.33,20.33,20.2813,20.3008,18100.0
2005-06-15 13:30:00,20.88,20.96,20.86,20.94,14500.0,20.3008,20.3786,20.2813,20.3591,14500.0
2005-06-15 14:00:00,20.93,20.96,20.89,20.93,16900.0,20.3494,20.3786,20.3105,20.3494,16900.0
2005-06-15 14:30:00,20.92,21.02,20.9,20.93,23600.0,20.3397,20.4369,20.3202,20.3494,23600.0
2005-06-15 15:00:00,20.93,21.02,20.84,21.01,57500.0,20.3494,20.4369,20.2619,20.4272,57500.0
2005-06-15 15:30:00,21.01,21.15,21.0,21.15,77800.0,20.4272,20.5633,20.4175,20.5633,77800.0
2005-06-16 09:30:00,21.2,21.2,21.06,21.1,72000.0,20.6119,20.6119,20.4758,20.5147,72000.0
2005-06-16 10:00:00,21.1,21.2,21.1,21.16,19200.0,20.5147,20.6119,20.5147,20.573,19200.0
2005-06-16 10:30:00,21.16,21.17,21.13,21.16,74500.0,20.573,20.5827,20.5439,20.573,74500.0
2005-06-16 11:00:00,21.17,21.2,21.14,21.16,263800.0,20.5827,20.6119,20.5536,20.573,263800.0
2005-06-16 11:30:00,21.17,21.2,21.05,21.07,24900.0,20.5827,20.6119,20.4661,20.4855,24900.0
2005-06-16 12:00:00,21.07,21.13,21.05,21.13,21300.0,20.4855,20.5439,20.4661,20.5439,21300.0
2005-06-16 12:30:00,21.12,21.2,21.08,21.17,13200.0,20.5341,20.6119,20.4952,20.5827,13200.0
2005-06-16 13:00:00,21.16,21.18,21.12,21.17,11200.0,20.573,20.5925,20.5341,20.5827,11200.0
2005-06-16 13:30:00,21.18,21.2,21.15,21.17,128300.0,20.5925,20.6119,20.5633,20.5827,128300.0
2005-06-16 14:00:00,21.17,21.19,21.12,21.14,20600.0,20.5827,20.6022,20.5341,20.5536,20600.0
2005-06-16 14:30:00,21.14,21.16,21.1,21.15,236100.0,20.5536,20.573,20.5147,20.5633,236100.0
2005-06-16 15:00:00,21.15,21.16,21.12,21.14,81100.0,20.5633,20.573,20.5341,20.5536,81100.0
2005-06-16 15:30:00,21.13,21.15,21.09,21.1,106700.0,20.5439,20.5633,20.505,20.5147,106700.0
2005-06-17 09:30:00,21.18,21.3,21.15,21.19,434700.0,20.5925,20.7091,20.5633,20.6022,434700.0
2005-06-17 10:00:00,21.21,21.21,21.05,21.09,82000.0,20.6216,20.6216,20.4661,20.505,82000.0
2005-06-17 10:30:00,21.09,21.27,21.06,21.25,17700.0,20.505,20.68,20.4758,20.6605,17700.0
2005-06-17 11:00:00,21.25,21.27,21.16,21.21,118300.0,20.6605,20.68,20.573,20.6216,118300.0
2005-06-17 11:30:00,21.21,21.23,21.08,21.18,71200.0,20.6216,20.6411,20.4952,20.5925,71200.0
2005-06-17 12:00:00,21.18,21.27,21.18,21.24,17100.0,20.5925,20.68,20.5925,20.6508,17100.0
2005-06-17 12:30:00,21.23,21.3,21.22,21.29,92100.0,20.6411,20.7091,20.6314,20.6994,92100.0
2005-06-17 13:00:00,21.3,21.3,21.24,21.3,19400.0,20.7091,20.7091,20.6508,20.7091,19400.0
2005-06-17 13:30:00,21.3,21.37,21.26,21.35,38900.0,20.7091,20.7772,20.6702,20.7578,38900.0
2005-06-17 14:00:00,21.34,21.37,21.27,21.37,63800.0,20.748,20.7772,20.68,20.7772,63800.0
2005-06-17 14:30:00,21.34,21.35,21.19,21.2,52400.0,20.748,20.7578,20.6022,20.6119,52400.0
2005-06-17 15:00:00,21.19,21.3,21.09,21.26,62500.0,20.6022,20.7091,20.505,20.6702,62500.0
2005-06-17 15:30:00,21.24,21.3,21.18,21.24,33600.0,20.6508,20.7091,20.5925,20.6508,33600.0
2005-06-20 09:30:00,21.12,21.25,21.11,21.19,12000.0,20.5341,20.6605,20.5244,20.6022,12000.0
2005-06-20 10:00:00,21.19,21.25,21.15,21.16,26900.0,20.6022,20.6605,20.5633,20.573,26900.0
2005-06-20 10:30:00,21.16,21.23,21.15,21.19,14500.0,20.573,20.6411,20.5633,20.6022,14500.0
2005-06-20 11:00:00,21.19,21.2,21.16,21.16,12600.0,20.6022,20.6119,20.573,20.573,12600.0
2005-06-20 11:30:00,21.16,21.19,21.1,21.19,31100.0,20.573,20.6022,20.5147,20.6022,31100.0
2005-06-20 12:00:00,21.14,21.19,21.1,21.15,8400.0,20.5536,20.6022,20.5147,20.5633,8400.0
2005-06-20 12:30:00,21.18,21.19,21.1,21.15,39800.0,20.5925,20.6022,20.5147,20.5633,39800.0
2005-06-20 13:00:00,21.14,21.15,21.13,21.13,7800.0,20.5536,20.5633,20.5439,20.5439,7800.0
2005-06-20 13:30:00,21.13,21.13,21.08,21.09,33900.0,20.5439,20.5439,20.4952,20.505,33900.0
2005-06-20 14:00:00,21.08,21.09,21.0,21.05,75700.0,20.4952,20.505,20.4175,20.4661,75700.0
2005-06-20 14:30:00,21.06,21.13,21.06,21.09,26400.0,20.4758,20.5439,20.4758,20.505,26400.0
2005-06-20 15:00:00,21.1,21.1,21.06,21.07,141800.0,20.5147,20.5147,20.4758,20.4855,141800.0
2005-06-20 15:30:00,21.07,21.13,21.02,21.06,122100.0,20.4855,20.5439,20.4369,20.4758,122100.0
2005-06-21 09:30:00,21.11,21.23,20.95,21.07,12100.0,20.5244,20.6411,20.3688,20.4855,12100.0
2005-06-21 10:00:00,21.04,21.14,21.0,21.1,247300.0,20.4564,20.5536,20.4175,20.5147,247300.0
2005-06-21 10:30:00,21.08,21.08,20.91,20.92,49500.0,20.4952,20.4952,20.33,20.3397,49500.0
2005-06-21 11:00:00,20.93,20.94,20.81,20.84,33600.0,20.3494,20.3591,20.2327,20.2619,33600.0
2005-06-21 11:30:00,20.79,20.88,20.79,20.85,22700.0,20.2133,20.3008,20.2133,20.2716,22700.0
2005-06-21 12:00:00,20.86,20.86,20.8,20.82,103200.0,20.2813,20.2813,20.223,20.2425,103200.0
2005-06-21 12:30:00,20.82,20.87,20.77,20.82,113900.0,20.2425,20.2911,20.1938,20.2425,113900.0
2005-06-21 13:00:00,20.82,20.82,20.76,20.78,13600.0,20.2425,20.2425,20.1841,20.2036,13600.0
2005-06-21 13:30:00,20.78,20.82,20.78,20.79,31800.0,20.2036,20.2425,20.2036,20.2133,31800.0
2005-06-21 14:00:00,20.81,20.81,20.75,20.77,82700.0,20.2327,20.2327,20.1744,20.1938,82700.0
2005-06-21 14:30:00,20.76,20.77,20.75,20.75,29000.0,20.1841,20.1938,20.1744,20.1744,29000.0
2005-06-21 15:00:00,20.75,20.75,20.65,20.69,70300.0,20.1744,20.1744,20.0772,20.1161,70300.0
2005-06-21 15:30:00,20.7,20.72,20.68,20.69,111100.0,20.1258,20.1452,20.1063,20.1161,111100.0
2005-06-22 09:30:00,20.69,20.78,20.5,20.59,51600.0,20.1161,20.2036,19.9313,20.0188,51600.0
2005-06-22 10:00:00,20.59,20.6,20.54,20.56,34400.0,20.0188,20.0286,19.9702,19.9897,34400.0
2005-06-22 10:30:00,20.55,20.57,20.41,20.42,97900.0,19.9799,19.9994,19.8438,19.8536,97900.0
2005-06-22 11:00:00,20.42,20.47,20.38,20.4,45900.0,19.8536,19.9022,19.8147,19.8341,45900.0
2005-06-22 11:30:00,20.39,20.46,20.38,20.41,35200.0,19.8244,19.8924,19.8147,19.8438,35200.0
2005-06-22 12:00:00,20.42,20.44,20.42,20.42,18200.0,19.8536,19.873,19.8536,19.8536,18200.0
2005-06-22 12:30:00,20.42,20.45,20.41,20.44,15500.0,19.8536,19.8827,19.8438,19.873,15500.0
2005-06-22 13:00:00,20.44,20.48,20.44,20.48,29300.0,19.873,19.9119,19.873,19.9119,29300.0
2005-06-22 13:30:00,20.48,20.49,20.37,20.38,27200.0,19.9119,19.9216,19.8049,19.8147,27200.0
2005-06-22 14:00:00,20.38,20.42,20.3,20.39,63000.0,19.8147,19.8536,19.7369,19.8244,63000.0
2005-06-22 14:30:00,20.4,20.43,20.37,20.39,31600.0,19.8341,19.8633,19.8049,19.8244,31600.0
2005-06-22 15:00:00,20.39,20.48,20.38,20.47,31800.0,19.8244,19.9119,19.8147,19.9022,31800.0
2005-06-22 15:30:00,20.48,20.5,20.45,20.5,57500.0,19.9119,19.9313,19.8827,19.9313,57500.0
2005-06-23 09:30:00,20.51,20.6,20.4,20.55,42600.0,19.9411,20.0286,19.8341,19.9799,42600.0
2005-06-23 10:00:00,20.55,20.56,20.46,20.5,16000.0,19.9799,19.9897,19.8924,19.9313,16000.0
2005-06-23 10:30:00,20.5,20.5,20.42,20.47,91100.0,19.9313,19.9313,19.8536,19.9022,91100.0
2005-06-23 11:00:00,20.47,20.51,20.46,20.46,39700.0,19.9022,19.9411,19.8924,19.8924,39700.0
2005-06-23 11:30:00,20.47,20.52,20.46,20.47,179000.0,19.9022,19.9508,19.8924,19.9022,179000.0
2005-06-23 12:00:00,20.47,20.47,20.36,20.38,27000.0,19.9022,19.9022,19.7952,19.8147,27000.0
2005-06-23 12:30:00,20.38,20.4,20.38,20.38,25900.0,19.8147,19.8341,19.8147,19.8147,25900.0
2005-06-23 13:00:00,20.38,20.41,20.35,20.35,36600.0,19.8147,19.8438,19.7855,19.7855,36600.0
2005-06-23 13:30:00,20.36,20.38,20.14,20.14,31200.0,19.7952,19.8147,19.5813,19.5813,31200.0
2005-06-23 14:00:00,20.13,20.25,20.1,20.24,74500.0,19.5716,19.6883,19.5424,19.6785,74500.0
2005-06-23 14:30:00,20.24,20.31,20.24,20.29,15600.0,19.6785,19.7466,19.6785,19.7272,15600.0
2005-06-23 15:00:00,20.29,20.29,20.1,20.16,34100.0,19.7272,19.7272,19.5424,19.6008,34100.0
2005-06-23 15:30:00,20.15,20.17,20.06,20.1,48000.0,19.591,19.6105,19.5035,19.5424,48000.0
2005-06-24 09:30:00,20.21,20.35,20.05,20.21,32800.0,19.6494,19.7855,19.4938,19.6494,32800.0
2005-06-24 10:00:00,20.19,20.22,20.07,20.09,157700.0,19.6299,19.6591,19.5133,19.5327,157700.0
2005-06-24 10:30:00,20.1,20.1,19.94,19.96,79700.0,19.5424,19.5424,19.3869,19.4063,79700.0
2005-06-24 11:00:00,19.97,19.99,19.9,19.95,31900.0,19.416,19.4355,19.348,19.3966,31900.0
2005-06-24 11:30:00,19.94,19.94,19.81,19.83,43200.0,19.3869,19.3869,19.2605,19.2799,43200.0
2005-06-24 12:00:00,19.83,19.9,19.81,19.82,26700.0,19.2799,19.348,19.2605,19.2702,26700.0
2005-06-24 12:30:00,19.82,19.9,19.82,19.85,20300.0,19.2702,19.348,19.2702,19.2994,20300.0
2005-06-24 13:00:00,19.85,19.88,19.81,19.86,21500.0,19.2994,19.3285,19.2605,19.3091,21500.0
2005-06-24 13:30:00,19.86,19.88,19.82,19.84,42100.0,19.3091,19.3285,19.2702,19.2896,42100.0
2005-06-24 14:00:00,19.84,19.89,19.84,19.89,29500.0,19.2896,19.3383,19.2896,19.3383,29500.0
2005-06-24 14:30:00,19.89,19.92,19.88,19.89,35300.0,19.3383,19.3674,19.3285,19.3383,35300.0
2005-06-24 15:00:00,19.89,19.9,19.84,19.87,96900.0,19.3383,19.348,19.2896,19.3188,96900.0
2005-06-24 15:30:00,19.86,19.98,19.86,19.9,126600.0,19.3091,19.4258,19.3091,19.348,126600.0
2005-06-27 09:30:00,19.94,20.03,19.85,20.02,67900.0,19.3869,19.4744,19.2994,19.4646,67900.0
2005-06-27 10:00:00,20.01,20.01,19.87,19.93,26500.0,19.4549,19.4549,19.3188,19.3771,26500.0
2005-06-27 10:30:00,19.93,20.0,19.93,19.97,16500.0,19.3771,19.4452,19.3771,19.416,16500.0
2005-06-27 11:00:00,19.97,20.2,19.97,20.16,34600.0,19.416,19.6397,19.416,19.6008,34600.0
2005-06-27 11:30:00,20.15,20.17,20.11,20.14,18500.0,19.591,19.6105,19.5521,19.5813,18500.0
2005-06-27 12:00:00,20.14,20.26,20.14,20.22,34900.0,19.5813,19.698,19.5813,19.6591,34900.0
2005-06-27 12:30:00,20.22,20.23,20.07,20.14,15200.0,19.6591,19.6688,19.5133,19.5813,15200.0
2005-06-27 13:00:00,20.13,20.16,20.08,20.13,14200.0,19.5716,19.6008,19.523,19.5716,14200.0
2005-06-27 13:30:00,20.12,20.13,19.92,19.93,18100.0,19.5619,19.5716,19.3674,19.3771,18100.0
2005-06-27 14:00:00,19.9,20.02,19.9,20.02,56100.0,19.348,19.4646,19.348,19.4646,56100.0
2005-06-27 14:30:00,20.01,20.14,20.01,20.12,42900.0,19.4549,19.5813,19.4549,19.5619,42900.0
2005-06-27 15:00:00,20.11,20.11,19.97,19.98,44400.0,19.5521,19.5521,19.416,19.4258,44400.0
2005-06-27 15:30:00,19.98,20.0,19.93,19.98,34000.0,19.4258,19.4452,19.3771,19.4258,34000.0
2005-06-28 09:30:00,20.19,20.22,20.0,20.18,74100.0,19.6299,19.6591,19.4452,19.6202,74100.0
2005-06-28 10:00:00,20.19,20.2,20.14,20.18,45400.0,19.6299,19.6397,19.5813,19.6202,45400.0
2005-06-28 10:30:00,20.19,20.2,20.13,20.18,28200.0,19.6299,19.6397,19.5716,19.6202,28200.0
2005-06-28 11:00:00,20.16,20.19,20.11,20.18,19800.0,19.6008,19.6299,19.5521,19.6202,19800.0
2005-06-28 11:30:00,20.17,20.2,20.15,20.2,26400.0,19.6105,19.6397,19.591,19.6397,26400.0
2005-06-28 12:00:00,20.15,20.2,20.13,20.16,24000.0,19.591,19.6397,19.5716,19.6008,24000.0
2005-06-28 12:30:00,20.16,20.18,20.16,20.16,10000.0,19.6008,19.6202,19.6008,19.6008,10000.0
2005-06-28 13:00:00,20.17,20.19,20.12,20.19,40800.0,19.6105,19.6299,19.5619,19.6299,40800.0
2005-06-28 13:30:00,20.19,20.2,20.18,20.19,14800.0,19.6299,19.6397,19.6202,19.6299,14800.0
2005-06-28 14:00:00,20.2,20.2,20.16,20.17,20000.0,19.6397,19.6397,19.6008,19.6105,20000.0
2005-06-28 14:30:00,20.16,20.41,20.16,20.36,35000.0,19.6008,19.8438,19.6008,19.7952,35000.0
2005-06-28 15:00:00,20.39,20.39,20.33,20.36,23700.0,19.8244,19.8244,19.766,19.7952,23700.0
2005-06-28 15:30:00,20.37,20.39,20.3,20.34,97300.0,19.8049,19.8244,19.7369,19.7758,97300.0
2005-06-29 09:30:00,20.5,20.55,20.45,20.49,23800.0,19.9313,19.9799,19.8827,19.9216,23800.0
2005-06-29 10:00:00,20.49,20.5,20.3,20.39,40500.0,19.9216,19.9313,19.7369,19.8244,40500.0
2005-06-29 10:30:00,20.38,20.48,20.38,20.45,32600.0,19.8147,19.9119,19.8147,19.8827,32600.0
2005-06-29 11:00:00,20.46,20.5,20.45,20.5,29300.0,19.8924,19.9313,19.8827,19.9313,29300.0
2005-06-29 11:30:00,20.49,20.5,20.46,20.48,18100.0,19.9216,19.9313,19.8924,19.9119,18100.0
2005-06-29 12:00:00,20.48,20.5,20.47,20.5,24700.0,19.9119,19.9313,19.9022,19.9313,24700.0
2005-06-29 12:30:00,20.5,20.5,20.48,20.49,21400.0,19.9313,19.9313,19.9119,19.9216,21400.0
2005-06-29 13:00:00,20.48,20.48,20.45,20.46,16500.0,19.9119,19.9119,19.8827,19.8924,16500.0
2005-06-29 13:30:00,20.46,20.46,20.38,20.39,19900.0,19.8924,19.8924,19.8147,19.8244,19900.0
2005-06-29 14:00:00,20.38,20.39,20.3,20.3,22000.0,19.8147,19.8244,19.7369,19.7369,22000.0
2005-06-29 14:30:00,20.31,20.37,20.24,20.25,38100.0,19.7466,19.8049,19.6785,19.6883,38100.0
2005-06-29 15:00:00,20.26,20.36,20.26,20.31,28700.0,19.698,19.7952,19.698,19.7466,28700.0
2005-06-29 15:30:00,20.3,20.39,20.28,20.3,200700.0,19.7369,19.8244,19.7174,19.7369,200700.0
2005-06-30 09:30:00,20.4,20.47,20.26,20.32,229700.0,19.8341,19.9022,19.698,19.7563,229700.0
2005-06-30 10:00:00,20.32,20.35,20.22,20.25,37300.0,19.7563,19.7855,19.6591,19.6883,37300.0
2005-06-30 10:30:00,20.25,20.32,20.24,20.29,118500.0,19.6883,19.7563,19.6785,19.7272,118500.0
2005-06-30 11:00:00,20.29,20.3,20.25,20.27,10800.0,19.7272,19.7369,19.6883,19.7077,10800.0
2005-06-30 11:30:00,20.28,20.29,20.25,20.27,23400.0,19.7174,19.7272,19.6883,19.7077,23400.0
2005-06-30 12:00:00,20.27,20.28,20.23,20.26,20200.0,19.7077,19.7174,19.6688,19.698,20200.0
2005-06-30 12:30:00,20.27,20.27,20.21,20.22,7000.0,19.7077,19.7077,19.6494,19.6591,7000.0
2005-06-30 13:00:00,20.23,20.24,20.2,20.24,13800.0,19.6688,19.6785,19.6397,19.6785,13800.0
2005-06-30 13:30:00,20.24,20.3,20.24,20.3,20300.0,19.6785,19.7369,19.6785,19.7369,20300.0
2005-06-30 14:00:00,20.31,20.36,20.23,20.35,24600.0,19.7466,19.7952,19.6688,19.7855,24600.0
2005-06-30 14:30:00,20.33,20.33,20.17,20.29,23500.0,19.766,19.766,19.6105,19.7272,23500.0
2005-06-30 15:00:00,20.29,20.3,20.22,20.23,24200.0,19.7272,19.7369,19.6591,19.6688,24200.0
2005-06-30 15:30:00,20.24,20.36,20.2,20.22,155800.0,19.6785,19.7952,19.6397,19.6591,155800.0
2005-07-01 09:30:00,20.39,20.49,20.34,20.42,46100.0,19.8244,19.9216,19.7758,19.8536,46100.0
2005-07-01 10:00:00,20.42,20.49,20.25,20.25,58000.0,19.8536,19.9216,19.6883,19.6883,58000.0
2005-07-01 10:30:00,20.26,20.3,20.18,20.22,61800.0,19.698,19.7369,19.6202,19.6591,61800.0
2005-07-01 11:00:00,20.21,20.31,20.15,20.3,21100.0,19.6494,19.7466,19.591,19.7369,21100.0
2005-07-01 11:30:00,20.3,20.3,20.2,20.21,24400.0,19.7369,19.7369,19.6397,19.6494,24400.0
2005-07-01 12:00:00,20.21,20.25,20.2,20.23,20100.0,19.6494,19.6883,19.6397,19.6688,20100.0
2005-07-01 12:30:00,20.21,20.25,20.21,20.24,18200.0,19.6494,19.6883,19.6494,19.6785,18200.0
2005-07-01 13:00:00,20.26,20.26,20.24,20.25,7900.0,19.698,19.698,19.6785,19.6883,7900.0
2005-07-01 13:30:00,20.25,20.26,20.16,20.26,14300.0,19.6883,19.698,19.6008,19.698,14300.0
2005-07-01 14:00:00,20.26,20.28,20.22,20.28,9300.0,19.698,19.7174,19.6591,19.7174,9300.0
2005-07-01 14:30:00,20.27,20.32,20.17,20.2,43800.0,19.7077,19.7563,19.6105,19.6397,43800.0
2005-07-01 15:00:00,20.2,20.2,20.16,20.16,25300.0,19.6397,19.6397,19.6008,19.6008,25300.0
2005-07-01 15:30:00,20.16,20.17,20.12,20.13,52200.0,19.6008,19.6105,19.5619,19.5716,52200.0
2005-07-05 09:30:00,20.11,20.29,20.09,20.21,32400.0,19.5521,19.7272,19.5327,19.6494,32400.0
2005-07-05 10:00:00,20.21,20.3,20.2,20.25,74300.0,19.6494,19.7369,19.6397,19.6883,74300.0
2005-07-05 10:30:00,20.25,20.27,20.22,20.26,63100.0,19.6883,19.7077,19.6591,19.698,63100.0
2005-07-05 11:00:00,20.24,20.3,20.23,20.25,33900.0,19.6785,19.7369,19.6688,19.6883,33900.0
2005-07-05 11:30:00,20.27,20.28,20.25,20.27,27800.0,19.7077,19.7174,19.6883,19.7077,27800.0
2005-07-05 12:00:00,20.25,20.27,20.19,20.19,50000.0,19.6883,19.7077,19.6299,19.6299,50000.0
2005-07-05 12:30:00,20.19,20.23,20.15,20.22,58400.0,19.6299,19.6688,19.591,19.6591,58400.0
2005-07-05 13:00:00,20.22,20.23,20.2,20.21,46500.0,19.6591,19.6688,19.6397,19.6494,46500.0
2005-07-05 13:30:00,20.21,20.24,20.15,20.21,49200.0,19.6494,19.6785,19.591,19.6494,49200.0
2005-07-05 14:00:00,20.22,20.25,20.1,20.17,43600.0,19.6591,19.6883,19.5424,19.6105,43600.0
2005-07-05 14:30:00,20.18,20.2,20.13,20.15,46300.0,19.6202,19.6397,19.5716,19.591,46300.0
2005-07-05 15:00:00,20.17,20.21,20.12,20.2,49700.0,19.6105,19.6494,19.5619,19.6397,49700.0
2005-07-05 15:30:00,20.2,20.23,20.15,20.23,183400.0,19.6397,19.6688,19.591,19.6688,183400.0
2005-07-06 09:30:00,20.32,20.33,20.15,20.31,25600.0,19.7563,19.766,19.591,19.7466,25600.0
2005-07-06 10:00:00,20.3,20.33,20.08,20.08,20900.0,19.7369,19.766,19.523,19.523,20900.0
2005-07-06 10:30:00,20.04,20.24,20.04,20.23,12500.0,19.4841,19.6785,19.4841,19.6688,12500.0
2005-07-06 11:00:00,20.24,20.24,20.18,20.2,37300.0,19.6785,19.6785,19.6202,19.6397,37300.0
2005-07-06 11:30:00,20.2,20.2,20.14,20.18,49600.0,19.6397,19.6397,19.5813,19.6202,49600.0
2005-07-06 12:00:00,20.17,20.2,20.16,20.18,20400.0,19.6105,19.6397,19.6008,19.6202,20400.0
2005-07-06 12:30:00,20.15,20.18,20.14,20.16,6000.0,19.591,19.6202,19.5813,19.6008,6000.0
2005-07-06 13:00:00,20.16,20.22,20.15,20.22,17000.0,19.6008,19.6591,19.591,19.6591,17000.0
2005-07-06 13:30:00,20.22,20.24,20.19,20.23,12100.0,19.6591,19.6785,19.6299,19.6688,12100.0
2005-07-06 14:00:00,20.22,20.22,20.15,20.18,32700.0,19.6591,19.6591,19.591,19.6202,32700.0
2005-07-06 14:30:00,20.17,20.2,20.04,20.18,25600.0,19.6105,19.6397,19.4841,19.6202,25600.0
2005-07-06 15:00:00,20.18,20.2,20.16,20.18,17600.0,19.6202,19.6397,19.6008,19.6202,17600.0
2005-07-06 15:30:00,20.18,20.19,20.1,20.1,66700.0,19.6202,19.6299,19.5424,19.5424,66700.0
2005-07-07 09:30:00,20.03,20.03,19.7,19.74,24000.0,19.4744,19.4744,19.1535,19.1924,24000.0
2005-07-07 10:00:00,19.74,19.95,19.6,19.89,21900.0,19.1924,19.3966,19.0563,19.3383,21900.0
2005-07-07 10:30:00,19.89,19.96,19.87,19.88,34300.0,19.3383,19.4063,19.3188,19.3285,34300.0
2005-07-07 11:00:00,19.88,20.0,19.83,20.0,30000.0,19.3285,19.4452,19.2799,19.4452,30000.0
2005-07-07 11:30:00,20.01,20.01,19.86,19.92,41700.0,19.4549,19.4549,19.3091,19.3674,41700.0
2005-07-07 12:00:00,19.92,20.09,19.91,20.09,30700.0,19.3674,19.5327,19.3577,19.5327,30700.0
2005-07-07 12:30:00,20.09,20.09,20.01,20.04,5200.0,19.5327,19.5327,19.4549,19.4841,5200.0
2005-07-07 13:00:00,20.03,20.08,20.01,20.08,7500.0,19.4744,19.523,19.4549,19.523,7500.0
2005-07-07 13:30:00,20.08,20.18,20.06,20.11,21000.0,19.523,19.6202,19.5035,19.5521,21000.0
2005-07-07 14:00:00,20.1,20.11,20.06,20.1,114400.0,19.5424,19.5521,19.5035,19.5424,114400.0
2005-07-07 14:30:00,20.06,20.11,20.01,20.11,11900.0,19.5035,19.5521,19.4549,19.5521,11900.0
2005-07-07 15:00:00,20.11,20.13,20.04,20.06,26400.0,19.5521,19.5716,19.4841,19.5035,26400.0
2005-07-07 15:30:00,20.06,20.1,19.94,19.96,64600.0,19.5035,19.5424,19.3869,19.4063,64600.0
2005-07-08 09:30:00,19.94,20.1,19.87,19.9,21900.0,19.3869,19.5424,19.3188,19.348,21900.0
2005-07-08 10:00:00,19.9,19.95,19.85,19.95,48800.0,19.348,19.3966,19.2994,19.3966,48800.0
2005-07-08 10:30:00,19.96,20.0,19.92,19.99,14300.0,19.4063,19.4452,19.3674,19.4355,14300.0
2005-07-08 11:00:00,19.99,20.06,19.94,20.0,31200.0,19.4355,19.5035,19.3869,19.4452,31200.0
2005-07-08 11:30:00,19.98,20.1,19.97,20.07,49500.0,19.4258,19.5424,19.416,19.5133,49500.0
2005-07-08 12:00:00,20.07,20.1,20.07,20.09,32300.0,19.5133,19.5424,19.5133,19.5327,32300.0
2005-07-08 12:30:00,20.1,20.2,20.1,20.15,17100.0,19.5424,19.6397,19.5424,19.591,17100.0
2005-07-08 13:00:00,20.14,20.15,20.12,20.14,11300.0,19.5813,19.591,19.5619,19.5813,11300.0
2005-07-08 13:30:00,20.14,20.19,20.14,20.15,23800.0,19.5813,19.6299,19.5813,19.591,23800.0
2005-07-08 14:00:00,20.16,20.19,20.1,20.15,56900.0,19.6008,19.6299,19.5424,19.591,56900.0
2005-07-08 14:30:00,20.16,20.17,20.09,20.16,41100.0,19.6008,19.6105,19.5327,19.6008,41100.0
2005-07-08 15:00:00,20.16,20.18,20.12,20.18,147400.0,19.6008,19.6202,19.5619,19.6202,147400.0
2005-07-08 15:30:00,20.18,20.21,20.02,20.07,125300.0,19.6202,19.6494,19.4646,19.5133,125300.0
2005-07-11 09:30:00,20.1,20.32,20.1,20.24,38200.0,19.5424,19.7563,19.5424,19.6785,38200.0
2005-07-11 10:00:00,20.21,20.25,20.15,20.24,12900.0,19.6494,19.6883,19.591,19.6785,12900.0
2005-07-11 10:30:00,20.24,20.25,20.22,20.24,40000.0,19.6785,19.6883,19.6591,19.6785,40000.0
2005-07-11 11:00:00,20.24,20.29,20.19,20.22,88300.0,19.6785,19.7272,19.6299,19.6591,88300.0
2005-07-11 11:30:00,20.23,20.25,20.2,20.2,61800.0,19.6688,19.6883,19.6397,19.6397,61800.0
2005-07-11 12:00:00,20.2,20.28,20.19,20.26,21700.0,19.6397,19.7174,19.6299,19.698,21700.0
2005-07-11 12:30:00,20.26,20.26,20.23,20.23,15500.0,19.698,19.698,19.6688,19.6688,15500.0
2005-07-11 13:00:00,20.23,20.26,20.19,20.25,29100.0,19.6688,19.698,19.6299,19.6883,29100.0
2005-07-11 13:30:00,20.25,20.32,20.25,20.28,40200.0,19.6883,19.7563,19.6883,19.7174,40200.0
2005-07-11 14:00:00,20.29,20.35,20.29,20.34,53800.0,19.7272,19.7855,19.7272,19.7758,53800.0
2005-07-11 14:30:00,20.33,20.35,20.3,20.34,57900.0,19.766,19.7855,19.7369,19.7758,57900.0
2005-07-11 15:00:00,20.34,20.34,20.29,20.31,28300.0,19.7758,19.7758,19.7272,19.7466,28300.0
2005-07-11 15:30:00,20.3,20.35,20.24,20.29,153100.0,19.7369,19.7855,19.6785,19.7272,153100.0
2005-07-12 09:30:00,20.24,20.3,20.15,20.22,41300.0,19.6785,19.7369,19.591,19.6591,41300.0
2005-07-12 10:00:00,20.21,20.21,19.99,20.1,61800.0,19.6494,19.6494,19.4355,19.5424,61800.0
2005-07-12 10:30:00,20.09,20.34,20.09,20.34,29100.0,19.5327,19.7758,19.5327,19.7758,29100.0
2005-07-12 11:00:00,20.34,20.34,20.16,20.17,21200.0,19.7758,19.7758,19.6008,19.6105,21200.0
2005-07-12 11:30:00,20.16,20.31,20.16,20.27,16900.0,19.6008,19.7466,19.6008,19.7077,16900.0
2005-07-12 12:00:00,20.27,20.29,20.2,20.28,14100.0,19.7077,19.7272,19.6397,19.7174,14100.0
2005-07-12 12:30:00,20.28,20.28,20.21,20.21,20500.0,19.7174,19.7174,19.6494,19.6494,20500.0
2005-07-12 13:00:00,20.2,20.25,20.18,20.18,23400.0,19.6397,19.6883,19.6202,19.6202,23400.0
2005-07-12 13:30:00,20.19,20.33,20.19,20.33,78200.0,19.6299,19.766,19.6299,19.766,78200.0
2005-07-12 14:00:00,20.33,20.34,20.25,20.29,41500.0,19.766,19.7758,19.6883,19.7272,41500.0
2005-07-12 14:30:00,20.29,20.32,20.25,20.3,30000.0,19.7272,19.7563,19.6883,19.7369,30000.0
2005-07-12 15:00:00,20.3,20.32,20.21,20.28,174600.0,19.7369,19.7563,19.6494,19.7174,174600.0
2005-07-12 15:30:00,20.27,20.27,20.16,20.25,55300.0,19.7077,19.7077,19.6008,19.6883,55300.0
2005-07-13 09:30:00,20.29,20.36,20.25,20.35,10000.0,19.7272,19.7952,19.6883,19.7855,10000.0
2005-07-13 10:00:00,20.36,20.38,20.23,20.27,17400.0,19.7952,19.8147,19.6688,19.7077,17400.0
2005-07-13 10:30:00,20.28,20.29,20.21,20.27,18700.0,19.7174,19.7272,19.6494,19.7077,18700.0
2005-07-13 11:00:00,20.26,20.36,20.26,20.35,16200.0,19.698,19.7952,19.698,19.7855,16200.0
2005-07-13 11:30:00,20.34,20.35,20.32,20.33,13400.0,19.7758,19.7855,19.7563,19.766,13400.0
2005-07-13 12:00:00,20.34,20.37,20.33,20.37,32000.0,19.7758,19.8049,19.766,19.8049,32000.0
2005-07-13 12:30:00,20.38,20.39,20.33,20.37,23300.0,19.8147,19.8244,19.766,19.8049,23300.0
2005-07-13 13:00:00,20.37,20.4,20.36,20.38,24700.0,19.8049,19.8341,19.7952,19.8147,24700.0
2005-07-13 13:30:00,20.38,20.39,20.27,20.3,19500.0,19.8147,19.8244,19.7077,19.7369,19500.0
2005-07-13 14:00:00,20.3,20.37,20.3,20.33,33400.0,19.7369,19.8049,19.7369,19.766,33400.0
2005-07-13 14:30:00,20.33,20.39,20.3,20.36,52400.0,19.766,19.8244,19.7369,19.7952,52400.0
2005-07-13 15:00:00,20.36,20.37,20.25,20.29,61300.0,19.7952,19.8049,19.6883,19.7272,61300.0
2005-07-13 15:30:00,20.3,20.32,20.21,20.22,79900.0,19.7369,19.7563,19.6494,19.6591,79900.0
2005-07-14 09:30:00,19.3,19.55,19.04,19.17,716300.0,18.7646,19.0077,18.5118,18.6382,716300.0
2005-07-14 10:00:00,19.16,19.16,18.65,18.65,487600.0,18.6285,18.6285,18.1327,18.1327,487600.0
2005-07-14 10:30:00,18.57,18.81,18.43,18.77,565500.0,18.0549,18.2882,17.9188,18.2493,565500.0
2005-07-14 11:00:00,18.8,18.87,18.55,18.55,280700.0,18.2785,18.3465,18.0354,18.0354,280700.0
2005-07-14 11:30:00,18.55,18.56,17.94,17.94,670700.0,18.0354,18.0451,17.4423,17.4423,670700.0
2005-07-14 12:00:00,17.94,18.31,17.91,18.29,393900.0,17.4423,17.8021,17.4132,17.7826,393900.0
2005-07-14 12:30:00,18.29,18.41,18.26,18.28,132900.0,17.7826,17.8993,17.7535,17.7729,132900.0
2005-07-14 13:00:00,18.29,18.29,17.96,17.98,270000.0,17.7826,17.7826,17.4618,17.4812,270000.0
2005-07-14 13:30:00,18.0,18.0,17.54,17.54,321000.0,17.5007,17.5007,17.0534,17.0534,321000.0
2005-07-14 14:00:00,17.55,17.59,17.2,17.48,719200.0,17.0632,17.1021,16.7229,16.9951,719200.0
2005-07-14 14:30:00,17.48,17.49,16.7,16.85,730800.0,16.9951,17.0048,16.2367,16.3826,730800.0
2005-07-14 15:00:00,16.85,17.25,16.46,17.04,661800.0,16.3826,16.7715,16.0034,16.5673,661800.0
2005-07-14 15:30:00,17.03,17.5,17.0,17.28,802200.0,16.5576,17.0146,16.5284,16.8007,802200.0
2005-07-15 09:30:00,17.3,17.66,17.3,17.53,480400.0,16.8201,17.1701,16.8201,17.0437,480400.0
2005-07-15 10:00:00,17.53,17.56,17.32,17.53,257600.0,17.0437,17.0729,16.8395,17.0437,257600.0
2005-07-15 10:30:00,17.54,17.7,17.45,17.65,591500.0,17.0534,17.209,16.9659,17.1604,591500.0
2005-07-15 11:00:00,17.63,17.77,17.6,17.74,296100.0,17.1409,17.2771,17.1118,17.2479,296100.0
2005-07-15 11:30:00,17.74,17.84,17.72,17.8,162100.0,17.2479,17.3451,17.2284,17.3062,162100.0
2005-07-15 12:00:00,17.79,17.8,17.71,17.75,113900.0,17.2965,17.3062,17.2187,17.2576,113900.0
2005-07-15 12:30:00,17.75,17.85,17.75,17.83,138100.0,17.2576,17.3548,17.2576,17.3354,138100.0
2005-07-15 13:00:00,17.83,17.83,17.75,17.79,280100.0,17.3354,17.3354,17.2576,17.2965,280100.0
2005-07-15 13:30:00,17.8,17.82,17.79,17.79,236600.0,17.3062,17.3257,17.2965,17.2965,236600.0
2005-07-15 14:00:00,17.8,17.85,17.78,17.81,154400.0,17.3062,17.3548,17.2868,17.316,154400.0
2005-07-15 14:30:00,17.81,17.91,17.78,17.8,201700.0,17.316,17.4132,17.2868,17.3062,201700.0
2005-07-15 15:00:00,17.8,17.81,17.7,17.71,155400.0,17.3062,17.316,17.209,17.2187,155400.0
2005-07-15 15:30:00,17.71,17.72,17.55,17.56,285900.0,17.2187,17.2284,17.0632,17.0729,285900.0
2005-07-18 09:30:00,17.49,17.72,17.48,17.66,90800.0,17.0048,17.2284,16.9951,17.1701,90800.0
2005-07-18 10:00:00,17.66,17.81,17.64,17.8,73700.0,17.1701,17.316,17.1507,17.3062,73700.0
2005-07-18 10:30:00,17.81,17.86,17.77,17.86,195000.0,17.316,17.3646,17.2771,17.3646,195000.0
2005-07-18 11:00:00,17.84,17.84,17.77,17.81,130600.0,17.3451,17.3451,17.2771,17.316,130600.0
2005-07-18 11:30:00,17.79,17.81,17.73,17.74,40600.0,17.2965,17.316,17.2382,17.2479,40600.0
2005-07-18 12:00:00,17.73,17.74,17.67,17.69,88700.0,17.2382,17.2479,17.1798,17.1993,88700.0
2005-07-18 12:30:00,17.69,17.71,17.67,17.71,50100.0,17.1993,17.2187,17.1798,17.2187,50100.0
2005-07-18 13:00:00,17.71,17.78,17.7,17.74,42400.0,17.2187,17.2868,17.209,17.2479,42400.0
2005-07-18 13:30:00,17.73,17.78,17.72,17.72,150200.0,17.2382,17.2868,17.2284,17.2284,150200.0
2005-07-18 14:00:00,17.72,17.77,17.71,17.72,47400.0,17.2284,17.2771,17.2187,17.2284,47400.0
2005-07-18 14:30:00,17.71,17.76,17.69,17.74,127500.0,17.2187,17.2673,17.1993,17.2479,127500.0
2005-07-18 15:00:00,17.73,17.76,17.68,17.69,83100.0,17.2382,17.2673,17.1896,17.1993,83100.0
2005-07-18 15:30:00,17.69,17.71,17.67,17.68,133900.0,17.1993,17.2187,17.1798,17.1896,133900.0
2005-07-19 09:30:00,17.65,17.93,17.65,17.92,75900.0,17.1604,17.4326,17.1604,17.4229,75900.0
2005-07-19 10:00:00,17.92,18.0,17.89,17.99,63900.0,17.4229,17.5007,17.3937,17.491,63900.0
2005-07-19 10:30:00,17.99,18.06,17.96,18.04,80100.0,17.491,17.559,17.4618,17.5396,80100.0
2005-07-19 11:00:00,18.04,18.15,18.01,18.15,253300.0,17.5396,17.6465,17.5104,17.6465,253300.0
2005-07-19 11:30:00,18.15,18.28,18.1,18.23,97400.0,17.6465,17.7729,17.5979,17.7243,97400.0
2005-07-19 12:00:00,18.24,18.3,18.2,18.29,100600.0,17.734,17.7924,17.6951,17.7826,100600.0
2005-07-19 12:30:00,18.29,18.43,18.29,18.42,358500.0,17.7826,17.9188,17.7826,17.909,358500.0
2005-07-19 13:00:00,18.43,18.5,18.4,18.46,101100.0,17.9188,17.9868,17.8896,17.9479,101100.0
2005-07-19 13:30:00,18.46,18.48,18.42,18.44,68200.0,17.9479,17.9674,17.909,17.9285,68200.0
2005-07-19 14:00:00,18.44,18.47,18.36,18.44,50300.0,17.9285,17.9576,17.8507,17.9285,50300.0
2005-07-19 14:30:00,18.48,18.48,18.4,18.42,39600.0,17.9674,17.9674,17.8896,17.909,39600.0
2005-07-19 15:00:00,18.42,18.44,18.35,18.38,77400.0,17.909,17.9285,17.841,17.8701,77400.0
2005-07-19 15:30:00,18.38,18.46,18.37,18.41,80200.0,17.8701,17.9479,17.8604,17.8993,80200.0
2005-07-20 09:30:00,18.32,18.47,18.25,18.34,49800.0,17.8118,17.9576,17.7437,17.8312,49800.0
2005-07-20 10:00:00,18.34,18.34,18.1,18.2,62800.0,17.8312,17.8312,17.5979,17.6951,62800.0
2005-07-20 10:30:00,18.2,18.33,18.19,18.28,115000.0,17.6951,17.8215,17.6854,17.7729,115000.0
2005-07-20 11:00:00,18.28,18.32,18.23,18.27,49500.0,17.7729,17.8118,17.7243,17.7632,49500.0
2005-07-20 11:30:00,18.27,18.43,18.27,18.41,29000.0,17.7632,17.9188,17.7632,17.8993,29000.0
2005-07-20 12:00:00,18.41,18.41,18.34,18.35,39000.0,17.8993,17.8993,17.8312,17.841,39000.0
2005-07-20 12:30:00,18.35,18.46,18.34,18.42,30100.0,17.841,17.9479,17.8312,17.909,30100.0
2005-07-20 13:00:00,18.42,18.5,18.39,18.48,38900.0,17.909,17.9868,17.8799,17.9674,38900.0
2005-07-20 13:30:00,18.49,18.64,18.48,18.64,41200.0,17.9771,18.1229,17.9674,18.1229,41200.0
2005-07-20 14:00:00,18.64,18.67,18.6,18.66,58800.0,18.1229,18.1521,18.084,18.1424,58800.0
2005-07-20 14:30:00,18.63,18.67,18.55,18.61,71100.0,18.1132,18.1521,18.0354,18.0938,71100.0
2005-07-20 15:00:00,18.61,18.71,18.56,18.69,114400.0,18.0938,18.191,18.0451,18.1715,114400.0
2005-07-20 15:30:00,18.68,18.79,18.68,18.74,84000.0,18.1618,18.2688,18.1618,18.2202,84000.0
2005-07-21 09:30:00,18.69,18.82,18.6,18.7,50200.0,18.1715,18.2979,18.084,18.1813,50200.0
2005-07-21 10:00:00,18.65,18.75,18.63,18.7,81500.0,18.1327,18.2299,18.1132,18.1813,81500.0
2005-07-21 10:30:00,18.7,18.71,18.18,18.2,44700.0,18.1813,18.191,17.6757,17.6951,44700.0
2005-07-21 11:00:00,18.18,18.29,18.14,18.16,32600.0,17.6757,17.7826,17.6368,17.6562,32600.0
2005-07-21 11:30:00,18.16,18.26,18.03,18.16,191800.0,17.6562,17.7535,17.5298,17.6562,191800.0
2005-07-21 12:00:00,18.16,18.28,18.16,18.21,24400.0,17.6562,17.7729,17.6562,17.7049,24400.0
2005-07-21 12:30:00,18.19,18.4,18.17,18.34,117700.0,17.6854,17.8896,17.666,17.8312,117700.0
2005-07-21 13:00:00,18.33,18.42,18.25,18.28,12800.0,17.8215,17.909,17.7437,17.7729,12800.0
2005-07-21 13:30:00,18.27,18.27,18.21,18.24,9100.0,17.7632,17.7632,17.7049,17.734,9100.0
2005-07-21 14:00:00,18.23,18.26,18.18,18.21,90800.0,17.7243,17.7535,17.6757,17.7049,90800.0
2005-07-21 14:30:00,18.25,18.28,18.15,18.23,75900.0,17.7437,17.7729,17.6465,17.7243,75900.0
2005-07-21 15:00:00,18.23,18.31,18.16,18.28,70900.0,17.7243,17.8021,17.6562,17.7729,70900.0
2005-07-21 15:30:00,18.28,18.29,18.16,18.18,72900.0,17.7729,17.7826,17.6562,17.6757,72900.0
2005-07-22 09:30:00,18.15,18.45,18.12,18.4,43900.0,17.6465,17.9382,17.6174,17.8896,43900.0
2005-07-22 10:00:00,18.4,18.43,18.31,18.35,30500.0,17.8896,17.9188,17.8021,17.841,30500.0
2005-07-22 10:30:00,18.36,18.38,18.31,18.34,8700.0,17.8507,17.8701,17.8021,17.8312,8700.0
2005-07-22 11:00:00,18.34,18.42,18.33,18.33,20500.0,17.8312,17.909,17.8215,17.8215,20500.0
2005-07-22 11:30:00,18.33,18.33,18.26,18.33,12500.0,17.8215,17.8215,17.7535,17.8215,12500.0
2005-07-22 12:00:00,18.33,18.5,18.32,18.49,24400.0,17.8215,17.9868,17.8118,17.9771,24400.0
2005-07-22 12:30:00,18.47,18.5,18.35,18.36,34500.0,17.9576,17.9868,17.841,17.8507,34500.0
2005-07-22 13:00:00,18.35,18.44,18.35,18.44,9200.0,17.841,17.9285,17.841,17.9285,9200.0
2005-07-22 13:30:00,18.43,18.44,18.39,18.43,31900.0,17.9188,17.9285,17.8799,17.9188,31900.0
2005-07-22 14:00:00,18.43,18.45,18.41,18.44,10100.0,17.9188,17.9382,17.8993,17.9285,10100.0
2005-07-22 14:30:00,18.43,18.61,18.41,18.61,41000.0,17.9188,18.0938,17.8993,18.0938,41000.0
2005-07-22 15:00:00,18.61,18.61,18.56,18.58,34000.0,18.0938,18.0938,18.0451,18.0646,34000.0
2005-07-22 15:30:00,18.57,18.67,18.44,18.67,101900.0,18.0549,18.1521,17.9285,18.1521,101900.0
2005-07-25 09:30:00,18.63,18.74,18.6,18.66,21300.0,18.1132,18.2202,18.084,18.1424,21300.0
2005-07-25 10:00:00,18.65,18.68,18.62,18.65,22300.0,18.1327,18.1618,18.1035,18.1327,22300.0
2005-07-25 10:30:00,18.64,18.72,18.64,18.69,32500.0,18.1229,18.2007,18.1229,18.1715,32500.0
2005-07-25 11:00:00,18.69,18.69,18.62,18.63,23200.0,18.1715,18.1715,18.1035,18.1132,23200.0
2005-07-25 11:30:00,18.63,18.64,18.48,18.57,32300.0,18.1132,18.1229,17.9674,18.0549,32300.0
2005-07-25 12:00:00,18.57,18.57,18.44,18.47,31100.0,18.0549,18.0549,17.9285,17.9576,31100.0
2005-07-25 12:30:00,18.47,18.56,18.47,18.53,20700.0,17.9576,18.0451,17.9576,18.016,20700.0
2005-07-25 13:00:00,18.52,18.52,18.43,18.44,22700.0,18.0063,18.0063,17.9188,17.9285,22700.0
2005-07-25 13:30:00,18.45,18.55,18.44,18.45,18400.0,17.9382,18.0354,17.9285,17.9382,18400.0
2005-07-25 14:00:00,18.45,18.48,18.43,18.46,26000.0,17.9382,17.9674,17.9188,17.9479,26000.0
2005-07-25 14:30:00,18.46,18.47,18.32,18.34,18400.0,17.9479,17.9576,17.8118,17.8312,18400.0
2005-07-25 15:00:00,18.34,18.36,18.25,18.36,46800.0,17.8312,17.8507,17.7437,17.8507,46800.0
2005-07-25 15:30:00,18.35,18.43,18.35,18.41,73000.0,17.841,17.9188,17.841,17.8993,73000.0
2005-07-26 09:30:00,18.43,18.46,18.32,18.35,16900.0,17.9188,17.9479,17.8118,17.841,16900.0
2005-07-26 10:00:00,18.35,18.5,18.23,18.38,58400.0,17.841,17.9868,17.7243,17.8701,58400.0
2005-07-26 10:30:00,18.39,18.42,18.29,18.29,21600.0,17.8799,17.909,17.7826,17.7826,21600.0
2005-07-26 11:00:00,18.29,18.45,18.29,18.39,39300.0,17.7826,17.9382,17.7826,17.8799,39300.0
2005-07-26 11:30:00,18.4,18.4,18.29,18.38,40000.0,17.8896,17.8896,17.7826,17.8701,40000.0
2005-07-26 12:00:00,18.38,18.38,18.28,18.28,23500.0,17.8701,17.8701,17.7729,17.7729,23500.0
2005-07-26 12:30:00,18.29,18.38,18.26,18.38,21500.0,17.7826,17.8701,17.7535,17.8701,21500.0
2005-07-26 13:00:00,18.39,18.49,18.39,18.41,55600.0,17.8799,17.9771,17.8799,17.8993,55600.0
2005-07-26 13:30:00,18.41,18.45,18.37,18.43,21500.0,17.8993,17.9382,17.8604,17.9188,21500.0
2005-07-26 14:00:00,18.42,18.44,18.37,18.39,67200.0,17.909,17.9285,17.8604,17.8799,67200.0
2005-07-26 14:30:00,18.39,18.47,18.38,18.39,74700.0,17.8799,17.9576,17.8701,17.8799,74700.0
2005-07-26 15:00:00,18.37,18.44,18.35,18.42,152300.0,17.8604,17.9285,17.841,17.909,152300.0
2005-07-26 15:30:00,18.43,18.43,18.37,18.39,144700.0,17.9188,17.9188,17.8604,17.8799,144700.0
2005-07-27 09:30:00,18.48,18.51,18.33,18.4,11500.0,17.9674,17.9965,17.8215,17.8896,11500.0
2005-07-27 10:00:00,18.39,18.39,18.27,18.3,14400.0,17.8799,17.8799,17.7632,17.7924,14400.0
2005-07-27 10:30:00,18.31,18.4,18.3,18.33,20300.0,17.8021,17.8896,17.7924,17.8215,20300.0
2005-07-27 11:00:00,18.34,18.39,18.32,18.33,18900.0,17.8312,17.8799,17.8118,17.8215,18900.0
2005-07-27 11:30:00,18.35,18.42,18.34,18.39,12100.0,17.841,17.909,17.8312,17.8799,12100.0
2005-07-27 12:00:00,18.4,18.44,18.39,18.42,23700.0,17.8896,17.9285,17.8799,17.909,23700.0
2005-07-27 12:30:00,18.41,18.41,18.39,18.4,7300.0,17.8993,17.8993,17.8799,17.8896,7300.0
2005-07-27 13:00:00,18.4,18.41,18.36,18.41,14300.0,17.8896,17.8993,17.8507,17.8993,14300.0
2005-07-27 13:30:00,18.41,18.44,18.4,18.43,9400.0,17.8993,17.9285,17.8896,17.9188,9400.0
2005-07-27 14:00:00,18.43,18.46,18.4,18.46,50300.0,17.9188,17.9479,17.8896,17.9479,50300.0
2005-07-27 14:30:00,18.46,18.47,18.45,18.47,51100.0,17.9479,17.9576,17.9382,17.9576,51100.0
2005-07-27 15:00:00,18.45,18.54,18.45,18.54,59100.0,17.9382,18.0257,17.9382,18.0257,59100.0
2005-07-27 15:30:00,18.54,18.55,18.5,18.5,128800.0,18.0257,18.0354,17.9868,17.9868,128800.0
2005-07-28 09:30:00,18.57,18.73,18.57,18.72,21300.0,18.0549,18.2104,18.0549,18.2007,21300.0
2005-07-28 10:00:00,18.71,18.72,18.57,18.67,179400.0,18.191,18.2007,18.0549,18.1521,179400.0
2005-07-28 10:30:00,18.67,18.7,18.63,18.7,91500.0,18.1521,18.1813,18.1132,18.1813,91500.0
2005-07-28 11:00:00,18.7,18.71,18.68,18.71,31100.0,18.1813,18.191,18.1618,18.191,31100.0
2005-07-28 11:30:00,18.71,18.73,18.7,18.7,30700.0,18.191,18.2104,18.1813,18.1813,30700.0
2005-07-28 12:00:00,18.7,18.73,18.67,18.7,20400.0,18.1813,18.2104,18.1521,18.1813,20400.0
2005-07-28 12:30:00,18.71,18.75,18.7,18.74,147000.0,18.191,18.2299,18.1813,18.2202,147000.0
2005-07-28 13:00:00,18.74,18.75,18.69,18.75,68700.0,18.2202,18.2299,18.1715,18.2299,68700.0
2005-07-28 13:30:00,18.75,18.78,18.72,18.76,22600.0,18.2299,18.259,18.2007,18.2396,22600.0
2005-07-28 14:00:00,18.74,18.8,18.73,18.8,30400.0,18.2202,18.2785,18.2104,18.2785,30400.0
2005-07-28 14:30:00,18.79,18.81,18.75,18.8,70000.0,18.2688,18.2882,18.2299,18.2785,70000.0
2005-07-28 15:00:00,18.8,18.85,18.78,18.81,64800.0,18.2785,18.3271,18.259,18.2882,64800.0
2005-07-28 15:30:00,18.81,18.82,18.79,18.81,84800.0,18.2882,18.2979,18.2688,18.2882,84800.0
2005-07-29 09:30:00,18.75,18.79,18.67,18.74,28200.0,18.2299,18.2688,18.1521,18.2202,28200.0
2005-07-29 10:00:00,18.72,18.77,18.69,18.7,10600.0,18.2007,18.2493,18.1715,18.1813,10600.0
2005-07-29 10:30:00,18.7,18.75,18.7,18.75,17000.0,18.1813,18.2299,18.1813,18.2299,17000.0
2005-07-29 11:00:00,18.75,18.75,18.69,18.7,44200.0,18.2299,18.2299,18.1715,18.1813,44200.0
2005-07-29 11:30:00,18.7,18.71,18.67,18.67,34300.0,18.1813,18.191,18.1521,18.1521,34300.0
2005-07-29 12:00:00,18.67,18.7,18.61,18.61,35600.0,18.1521,18.1813,18.0938,18.0938,35600.0
2005-07-29 12:30:00,18.61,18.62,18.51,18.53,59000.0,18.0938,18.1035,17.9965,18.016,59000.0
2005-07-29 13:00:00,18.53,18.61,18.53,18.58,35700.0,18.016,18.0938,18.016,18.0646,35700.0
2005-07-29 13:30:00,18.58,18.59,18.54,18.56,14900.0,18.0646,18.0743,18.0257,18.0451,14900.0
2005-07-29 14:00:00,18.56,18.58,18.54,18.56,24800.0,18.0451,18.0646,18.0257,18.0451,24800.0
2005-07-29 14:30:00,18.56,18.56,18.5,18.5,36400.0,18.0451,18.0451,17.9868,17.9868,36400.0
2005-07-29 15:00:00,18.48,18.57,18.46,18.57,25300.0,17.9674,18.0549,17.9479,18.0549,25300.0
2005-07-29 15:30:00,18.54,18.61,18.54,18.58,167100.0,18.0257,18.0938,18.0257,18.0646,167100.0
2005-08-01 09:30:00,18.64,18.74,18.63,18.72,53600.0,18.1229,18.2202,18.1132,18.2007,53600.0
2005-08-01 10:00:00,18.73,18.79,18.72,18.78,46200.0,18.2104,18.2688,18.2007,18.259,46200.0
2005-08-01 10:30:00,18.78,18.82,18.72,18.8,62200.0,18.259,18.2979,18.2007,18.2785,62200.0
2005-08-01 11:00:00,18.81,18.85,18.8,18.84,146500.0,18.2882,18.3271,18.2785,18.3174,146500.0
2005-08-01 11:30:00,18.84,18.86,18.84,18.85,42300.0,18.3174,18.3368,18.3174,18.3271,42300.0
2005-08-01 12:00:00,18.85,18.89,18.84,18.85,49400.0,18.3271,18.366,18.3174,18.3271,49400.0
2005-08-01 12:30:00,18.85,18.86,18.82,18.84,22700.0,18.3271,18.3368,18.2979,18.3174,22700.0
2005-08-01 13:00:00,18.85,18.86,18.79,18.81,30700.0,18.3271,18.3368,18.2688,18.2882,30700.0
2005-08-01 13:30:00,18.81,18.83,18.78,18.8,25700.0,18.2882,18.3077,18.259,18.2785,25700.0
2005-08-01 14:00:00,18.79,18.83,18.78,18.8,50800.0,18.2688,18.3077,18.259,18.2785,50800.0
2005-08-01 14:30:00,18.8,18.81,18.78,18.79,40500.0,18.2785,18.2882,18.259,18.2688,40500.0
2005-08-01 15:00:00,18.79,18.8,18.77,18.78,41500.0,18.2688,18.2785,18.2493,18.259,41500.0
2005-08-01 15:30:00,18.79,18.79,18.75,18.75,79600.0,18.2688,18.2688,18.2299,18.2299,79600.0
2005-08-02 09:30:00,18.8,18.93,18.8,18.88,14300.0,18.2785,18.4049,18.2785,18.3563,14300.0
2005-08-02 10:00:00,18.88,18.9,18.78,18.88,31400.0,18.3563,18.3757,18.259,18.3563,31400.0
2005-08-02 10:30:00,18.88,18.89,18.81,18.87,61700.0,18.3563,18.366,18.2882,18.3465,61700.0
2005-08-02 11:00:00,18.87,18.88,18.77,18.81,45400.0,18.3465,18.3563,18.2493,18.2882,45400.0
2005-08-02 11:30:00,18.83,18.87,18.81,18.85,21700.0,18.3077,18.3465,18.2882,18.3271,21700.0
2005-08-02 12:00:00,18.85,18.88,18.83,18.86,17700.0,18.3271,18.3563,18.3077,18.3368,17700.0
2005-08-02 12:30:00,18.87,18.88,18.86,18.87,6000.0,18.3465,18.3563,18.3368,18.3465,6000.0
2005-08-02 13:00:00,18.86,18.87,18.83,18.85,11200.0,18.3368,18.3465,18.3077,18.3271,11200.0
2005-08-02 13:30:00,18.84,18.85,18.81,18.82,12100.0,18.3174,18.3271,18.2882,18.2979,12100.0
2005-08-02 14:00:00,18.84,18.87,18.83,18.87,18500.0,18.3174,18.3465,18.3077,18.3465,18500.0
2005-08-02 14:30:00,18.87,18.87,18.76,18.79,39000.0,18.3465,18.3465,18.2396,18.2688,39000.0
2005-08-02 15:00:00,18.78,18.8,18.75,18.78,16500.0,18.259,18.2785,18.2299,18.259,16500.0
2005-08-02 15:30:00,18.78,18.8,18.74,18.75,30700.0,18.259,18.2785,18.2202,18.2299,30700.0
2005-08-03 09:30:00,18.74,18.8,18.65,18.71,49300.0,18.2202,18.2785,18.1327,18.191,49300.0
2005-08-03 10:00:00,18.72,18.75,18.52,18.67,28200.0,18.2007,18.2299,18.0063,18.1521,28200.0
2005-08-03 10:30:00,18.67,18.7,18.55,18.6,62000.0,18.1521,18.1813,18.0354,18.084,62000.0
2005-08-03 11:00:00,18.61,18.69,18.59,18.67,39000.0,18.0938,18.1715,18.0743,18.1521,39000.0
2005-08-03 11:30:00,18.68,18.69,18.52,18.56,25000.0,18.1618,18.1715,18.0063,18.0451,25000.0
2005-08-03 12:00:00,18.56,18.63,18.56,18.59,49600.0,18.0451,18.1132,18.0451,18.0743,49600.0
2005-08-03 12:30:00,18.59,18.6,18.5,18.5,30400.0,18.0743,18.084,17.9868,17.9868,30400.0
2005-08-03 13:00:00,18.5,18.53,18.47,18.51,38400.0,17.9868,18.016,17.9576,17.9965,38400.0
2005-08-03 13:30:00,18.51,18.56,18.49,18.5,27200.0,17.9965,18.0451,17.9771,17.9868,27200.0
2005-08-03 14:00:00,18.51,18.52,18.47,18.47,37200.0,17.9965,18.0063,17.9576,17.9576,37200.0
2005-08-03 14:30:00,18.48,18.55,18.48,18.5,36200.0,17.9674,18.0354,17.9674,17.9868,36200.0
2005-08-03 15:00:00,18.49,18.49,18.45,18.46,52400.0,17.9771,17.9771,17.9382,17.9479,52400.0
2005-08-03 15:30:00,18.46,18.52,18.45,18.46,68900.0,17.9479,18.0063,17.9382,17.9479,68900.0
2005-08-04 09:30:00,18.58,18.64,18.42,18.43,28500.0,18.0646,18.1229,17.909,17.9188,28500.0
2005-08-04 10:00:00,18.43,18.46,18.4,18.41,10600.0,17.9188,17.9479,17.8896,17.8993,10600.0
2005-08-04 10:30:00,18.42,18.47,18.4,18.4,10900.0,17.909,17.9576,17.8896,17.8896,10900.0
2005-08-04 11:00:00,18.43,18.44,18.28,18.31,36200.0,17.9188,17.9285,17.7729,17.8021,36200.0
2005-08-04 11:30:00,18.3,18.33,18.22,18.22,26800.0,17.7924,17.8215,17.7146,17.7146,26800.0
2005-08-04 12:00:00,18.22,18.25,18.15,18.25,35400.0,17.7146,17.7437,17.6465,17.7437,35400.0
2005-08-04 12:30:00,18.24,18.3,18.23,18.26,14900.0,17.734,17.7924,17.7243,17.7535,14900.0
2005-08-04 13:00:00,18.27,18.36,18.25,18.3,19800.0,17.7632,17.8507,17.7437,17.7924,19800.0
2005-08-04 13:30:00,18.3,18.46,18.28,18.32,47700.0,17.7924,17.9479,17.7729,17.8118,47700.0
2005-08-04 14:00:00,18.32,18.37,18.22,18.23,8400.0,17.8118,17.8604,17.7146,17.7243,8400.0
2005-08-04 14:30:00,18.23,18.3,18.19,18.29,17900.0,17.7243,17.7924,17.6854,17.7826,17900.0
2005-08-04 15:00:00,18.28,18.35,18.22,18.34,41200.0,17.7729,17.841,17.7146,17.8312,41200.0
2005-08-04 15:30:00,18.34,18.35,18.15,18.15,71700.0,17.8312,17.841,17.6465,17.6465,71700.0
2005-08-05 09:30:00,18.15,18.15,17.9,17.97,246800.0,17.6465,17.6465,17.4035,17.4715,246800.0
2005-08-05 10:00:00,17.92,17.97,17.84,17.89,119500.0,17.4229,17.4715,17.3451,17.3937,119500.0
2005-08-05 10:30:00,17.87,17.96,17.84,17.85,56100.0,17.3743,17.4618,17.3451,17.3548,56100.0
2005-08-05 11:00:00,17.85,17.86,17.81,17.82,44600.0,17.3548,17.3646,17.316,17.3257,44600.0
2005-08-05 11:30:00,17.82,17.83,17.76,17.78,57800.0,17.3257,17.3354,17.2673,17.2868,57800.0
2005-08-05 12:00:00,17.79,17.81,17.73,17.75,84400.0,17.2965,17.316,17.2382,17.2576,84400.0
2005-08-05 12:30:00,17.75,17.83,17.74,17.8,34400.0,17.2576,17.3354,17.2479,17.3062,34400.0
2005-08-05 13:00:00,17.8,17.83,17.75,17.79,35300.0,17.3062,17.3354,17.2576,17.2965,35300.0
2005-08-05 13:30:00,17.79,17.8,17.74,17.75,21800.0,17.2965,17.3062,17.2479,17.2576,21800.0
2005-08-05 14:00:00,17.74,17.81,17.72,17.77,39100.0,17.2479,17.316,17.2284,17.2771,39100.0
2005-08-05 14:30:00,17.77,17.83,17.71,17.72,51000.0,17.2771,17.3354,17.2187,17.2284,51000.0
2005-08-05 15:00:00,17.7,17.75,17.65,17.75,105000.0,17.209,17.2576,17.1604,17.2576,105000.0
2005-08-05 15:30:00,17.75,17.89,17.71,17.81,154100.0,17.2576,17.3937,17.2187,17.316,154100.0
2005-08-08 09:30:00,17.89,18.1,17.85,17.91,29600.0,17.3937,17.5979,17.3548,17.4132,29600.0
2005-08-08 10:00:00,17.91,18.02,17.85,17.89,71900.0,17.4132,17.5201,17.3548,17.3937,71900.0
2005-08-08 10:30:00,17.9,17.94,17.74,17.75,37100.0,17.4035,17.4423,17.2479,17.2576,37100.0
2005-08-08 11:00:00,17.79,17.87,17.67,17.86,33300.0,17.2965,17.3743,17.1798,17.3646,33300.0
2005-08-08 11:30:00,17.87,17.89,17.82,17.89,12900.0,17.3743,17.3937,17.3257,17.3937,12900.0
2005-08-08 12:00:00,17.88,18.06,17.88,18.03,69500.0,17.384,17.559,17.384,17.5298,69500.0
2005-08-08 12:30:00,18.03,18.04,17.98,17.98,42100.0,17.5298,17.5396,17.4812,17.4812,42100.0
2005-08-08 13:00:00,17.99,17.99,17.9,17.91,24900.0,17.491,17.491,17.4035,17.4132,24900.0
2005-08-08 13:30:00,17.9,17.95,17.9,17.92,19000.0,17.4035,17.4521,17.4035,17.4229,19000.0
2005-08-08 14:00:00,17.91,17.92,17.88,17.91,23900.0,17.4132,17.4229,17.384,17.4132,23900.0
2005-08-08 14:30:00,17.92,17.97,17.87,17.91,77800.0,17.4229,17.4715,17.3743,17.4132,77800.0
2005-08-08 15:00:00,17.91,17.95,17.86,17.86,16100.0,17.4132,17.4521,17.3646,17.3646,16100.0
2005-08-08 15:30:00,17.86,17.99,17.86,17.91,98800.0,17.3646,17.491,17.3646,17.4132,98800.0
2005-08-09 09:30:00,17.95,18.0,17.74,17.77,301500.0,17.4521,17.5007,17.2479,17.2771,301500.0
2005-08-09 10:00:00,17.77,18.04,17.65,17.9,227000.0,17.2771,17.5396,17.1604,17.4035,227000.0
2005-08-09 10:30:00,17.94,18.0,17.87,17.88,139100.0,17.4423,17.5007,17.3743,17.384,139100.0
2005-08-09 11:00:00,17.87,17.94,17.79,17.79,36700.0,17.3743,17.4423,17.2965,17.2965,36700.0
2005-08-09 11:30:00,17.8,17.8,17.55,17.73,172700.0,17.3062,17.3062,17.0632,17.2382,172700.0
2005-08-09 12:00:00,17.73,17.8,17.73,17.8,100400.0,17.2382,17.3062,17.2382,17.3062,100400.0
2005-08-09 12:30:00,17.83,17.85,17.8,17.81,34800.0,17.3354,17.3548,17.3062,17.316,34800.0
2005-08-09 13:00:00,17.81,17.87,17.77,17.84,168300.0,17.316,17.3743,17.2771,17.3451,168300.0
2005-08-09 13:30:00,17.85,17.93,17.8,17.92,19900.0,17.3548,17.4326,17.3062,17.4229,19900.0
2005-08-09 14:00:00,17.93,17.94,17.85,17.92,111400.0,17.4326,17.4423,17.3548,17.4229,111400.0
2005-08-09 14:30:00,17.93,18.87,17.82,17.84,94900.0,17.4326,18.3465,17.3257,17.3451,94900.0
2005-08-09 15:00:00,17.82,17.84,17.69,17.7,114800.0,17.3257,17.3451,17.1993,17.209,114800.0
2005-08-09 15:30:00,17.7,17.86,17.63,17.86,115600.0,17.209,17.3646,17.1409,17.3646,115600.0
2005-08-10 09:30:00,17.82,17.96,17.72,17.87,101600.0,17.3257,17.4618,17.2284,17.3743,101600.0
2005-08-10 10:00:00,17.88,17.9,17.81,17.85,86100.0,17.384,17.4035,17.316,17.3548,86100.0
2005-08-10 10:30:00,17.84,17.9,17.79,17.79,47200.0,17.3451,17.4035,17.2965,17.2965,47200.0
2005-08-10 11:00:00,17.79,17.87,17.79,17.83,57300.0,17.2965,17.3743,17.2965,17.3354,57300.0
2005-08-10 11:30:00,17.82,17.85,17.74,17.74,63700.0,17.3257,17.3548,17.2479,17.2479,63700.0
2005-08-10 12:00:00,17.75,17.79,17.68,17.72,55800.0,17.2576,17.2965,17.1896,17.2284,55800.0
2005-08-10 12:30:00,17.72,17.74,17.55,17.7,111300.0,17.2284,17.2479,17.0632,17.209,111300.0
2005-08-10 13:00:00,17.69,17.79,17.68,17.74,43700.0,17.1993,17.2965,17.1896,17.2479,43700.0
2005-08-10 13:30:00,17.74,17.78,17.64,17.69,157300.0,17.2479,17.2868,17.1507,17.1993,157300.0
2005-08-10 14:00:00,17.69,17.7,17.64,17.66,95500.0,17.1993,17.209,17.1507,17.1701,95500.0
2005-08-10 14:30:00,17.65,17.71,17.63,17.7,62700.0,17.1604,17.2187,17.1409,17.209,62700.0
2005-08-10 15:00:00,17.71,17.71,17.63,17.66,89400.0,17.2187,17.2187,17.1409,17.1701,89400.0
2005-08-10 15:30:00,17.65,17.67,17.62,17.65,90600.0,17.1604,17.1798,17.1312,17.1604,90600.0
2005-08-11 09:30:00,17.68,17.86,17.66,17.73,14600.0,17.1896,17.3646,17.1701,17.2382,14600.0
2005-08-11 10:00:00,17.73,18.02,17.73,18.0,25400.0,17.2382,17.5201,17.2382,17.5007,25400.0
2005-08-11 10:30:00,17.98,17.99,17.94,17.99,13800.0,17.4812,17.491,17.4423,17.491,13800.0
2005-08-11 11:00:00,18.0,18.05,17.98,18.0,326300.0,17.5007,17.5493,17.4812,17.5007,326300.0
2005-08-11 11:30:00,18.0,18.0,17.84,17.87,13300.0,17.5007,17.5007,17.3451,17.3743,13300.0
2005-08-11 12:00:00,17.88,18.07,17.86,18.0,33700.0,17.384,17.5687,17.3646,17.5007,33700.0
2005-08-11 12:30:00,18.0,18.02,17.99,18.0,10100.0,17.5007,17.5201,17.491,17.5007,10100.0
2005-08-11 13:00:00,18.0,18.05,18.0,18.0,10300.0,17.5007,17.5493,17.5007,17.5007,10300.0
2005-08-11 13:30:00,18.01,18.01,17.93,17.93,29500.0,17.5104,17.5104,17.4326,17.4326,29500.0
2005-08-11 14:00:00,17.94,17.98,17.9,17.91,22400.0,17.4423,17.4812,17.4035,17.4132,22400.0
2005-08-11 14:30:00,17.92,17.96,17.91,17.91,20700.0,17.4229,17.4618,17.4132,17.4132,20700.0
2005-08-11 15:00:00,17.92,18.08,17.91,18.06,203800.0,17.4229,17.5785,17.4132,17.559,203800.0
2005-08-11 15:30:00,18.05,18.08,17.99,18.0,105900.0,17.5493,17.5785,17.491,17.5007,105900.0
2005-08-12 09:30:00,18.0,18.0,17.65,17.98,40900.0,17.5007,17.5007,17.1604,17.4812,40900.0
2005-08-12 10:00:00,17.92,18.1,17.85,18.08,43400.0,17.4229,17.5979,17.3548,17.5785,43400.0
2005-08-12 10:30:00,18.08,18.24,18.04,18.23,56300.0,17.5785,17.734,17.5396,17.7243,56300.0
2005-08-12 11:00:00,18.22,18.47,18.2,18.2,167700.0,17.7146,17.9576,17.6951,17.6951,167700.0
2005-08-12 11:30:00,18.2,18.35,18.17,18.2,68000.0,17.6951,17.841,17.666,17.6951,68000.0
2005-08-12 12:00:00,18.21,18.28,18.21,18.26,43900.0,17.7049,17.7729,17.7049,17.7535,43900.0
2005-08-12 12:30:00,18.26,18.29,18.19,18.26,54800.0,17.7535,17.7826,17.6854,17.7535,54800.0
2005-08-12 13:00:00,18.27,18.31,18.27,18.31,28800.0,17.7632,17.8021,17.7632,17.8021,28800.0
2005-08-12 13:30:00,18.3,18.35,18.28,18.32,31600.0,17.7924,17.841,17.7729,17.8118,31600.0
2005-08-12 14:00:00,18.31,18.4,18.28,18.35,62300.0,17.8021,17.8896,17.7729,17.841,62300.0
2005-08-12 14:30:00,18.38,18.39,18.34,18.34,42300.0,17.8701,17.8799,17.8312,17.8312,42300.0
2005-08-12 15:00:00,18.35,18.55,18.34,18.55,91400.0,17.841,18.0354,17.8312,18.0354,91400.0
2005-08-12 15:30:00,18.55,18.6,18.44,18.55,170700.0,18.0354,18.084,17.9285,18.0354,170700.0
2005-08-15 09:30:00,18.59,18.59,18.35,18.4,47900.0,18.0743,18.0743,17.841,17.8896,47900.0
2005-08-15 10:00:00,18.4,18.47,18.38,18.44,29100.0,17.8896,17.9576,17.8701,17.9285,29100.0
2005-08-15 10:30:00,18.44,18.47,18.37,18.45,33000.0,17.9285,17.9576,17.8604,17.9382,33000.0
2005-08-15 11:00:00,18.51,18.51,18.43,18.46,31100.0,17.9965,17.9965,17.9188,17.9479,31100.0
2005-08-15 11:30:00,18.45,18.48,18.43,18.44,27300.0,17.9382,17.9674,17.9188,17.9285,27300.0
2005-08-15 12:00:00,18.44,18.68,18.43,18.68,44600.0,17.9285,18.1618,17.9188,18.1618,44600.0
2005-08-15 12:30:00,18.67,18.7,18.58,18.58,24600.0,18.1521,18.1813,18.0646,18.0646,24600.0
2005-08-15 13:00:00,18.57,18.58,18.49,18.57,46000.0,18.0549,18.0646,17.9771,18.0549,46000.0
2005-08-15 13:30:00,18.58,18.62,18.58,18.59,43600.0,18.0646,18.1035,18.0646,18.0743,43600.0
2005-08-15 14:00:00,18.59,18.6,18.5,18.54,39000.0,18.0743,18.084,17.9868,18.0257,39000.0
2005-08-15 14:30:00,18.54,18.54,18.48,18.49,31200.0,18.0257,18.0257,17.9674,17.9771,31200.0
2005-08-15 15:00:00,18.48,18.56,18.47,18.53,52300.0,17.9674,18.0451,17.9576,18.016,52300.0
2005-08-15 15:30:00,18.51,18.54,18.37,18.49,130200.0,17.9965,18.0257,17.8604,17.9771,130200.0
2005-08-16 09:30:00,18.34,18.35,17.88,18.11,185200.0,17.8312,17.841,17.384,17.6076,185200.0
2005-08-16 10:00:00,18.1,18.1,17.96,17.98,94200.0,17.5979,17.5979,17.4618,17.4812,94200.0
2005-08-16 10:30:00,17.98,17.99,17.9,17.9,53700.0,17.4812,17.491,17.4035,17.4035,53700.0
2005-08-16 11:00:00,17.9,17.92,17.71,17.74,69200.0,17.4035,17.4229,17.2187,17.2479,69200.0
2005-08-16 11:30:00,17.72,17.95,17.71,17.86,94500.0,17.2284,17.4521,17.2187,17.3646,94500.0
2005-08-16 12:00:00,17.84,17.85,17.8,17.81,16700.0,17.3451,17.3548,17.3062,17.316,16700.0
2005-08-16 12:30:00,17.81,17.82,17.77,17.81,43300.0,17.316,17.3257,17.2771,17.316,43300.0
2005-08-16 13:00:00,17.79,17.82,17.79,17.79,42000.0,17.2965,17.3257,17.2965,17.2965,42000.0
2005-08-16 13:30:00,17.79,17.89,17.79,17.86,76700.0,17.2965,17.3937,17.2965,17.3646,76700.0
2005-08-16 14:00:00,17.86,17.88,17.85,17.86,22400.0,17.3646,17.384,17.3548,17.3646,22400.0
2005-08-16 14:30:00,17.87,17.89,17.81,17.83,44100.0,17.3743,17.3937,17.316,17.3354,44100.0
2005-08-16 15:00:00,17.83,17.84,17.75,17.75,120400.0,17.3354,17.3451,17.2576,17.2576,120400.0
2005-08-16 15:30:00,17.76,17.82,17.67,17.77,252400.0,17.2673,17.3257,17.1798,17.2771,252400.0
2005-08-17 09:30:00,17.79,17.85,17.62,17.72,22100.0,17.2965,17.3548,17.1312,17.2284,22100.0
2005-08-17 10:00:00,17.8,18.1,17.78,18.01,93900.0,17.3062,17.5979,17.2868,17.5104,93900.0
2005-08-17 10:30:00,18.01,18.19,17.94,18.1,79900.0,17.5104,17.6854,17.4423,17.5979,79900.0
2005-08-17 11:00:00,18.11,18.18,18.11,18.17,43500.0,17.6076,17.6757,17.6076,17.666,43500.0
2005-08-17 11:30:00,18.16,18.16,18.09,18.14,83800.0,17.6562,17.6562,17.5882,17.6368,83800.0
2005-08-17 12:00:00,18.13,18.13,18.09,18.09,11200.0,17.6271,17.6271,17.5882,17.5882,11200.0
2005-08-17 12:30:00,18.1,18.1,18.04,18.05,29500.0,17.5979,17.5979,17.5396,17.5493,29500.0
2005-08-17 13:00:00,18.05,18.12,18.05,18.09,13000.0,17.5493,17.6174,17.5493,17.5882,13000.0
2005-08-17 13:30:00,18.09,18.09,18.03,18.04,18000.0,17.5882,17.5882,17.5298,17.5396,18000.0
2005-08-17 14:00:00,18.06,18.07,17.97,18.03,39700.0,17.559,17.5687,17.4715,17.5298,39700.0
2005-08-17 14:30:00,18.02,18.06,17.92,17.98,29200.0,17.5201,17.559,17.4229,17.4812,29200.0
2005-08-17 15:00:00,17.97,18.07,17.96,18.05,32100.0,17.4715,17.5687,17.4618,17.5493,32100.0
2005-08-17 15:30:00,18.05,18.05,17.98,18.0,66700.0,17.5493,17.5493,17.4812,17.5007,66700.0
2005-08-18 09:30:00,17.8,17.97,17.6,17.8,67900.0,17.3062,17.4715,17.1118,17.3062,67900.0
2005-08-18 10:00:00,17.8,17.88,17.76,17.82,31700.0,17.3062,17.384,17.2673,17.3257,31700.0
2005-08-18 10:30:00,17.83,17.88,17.78,17.78,9400.0,17.3354,17.384,17.2868,17.2868,9400.0
2005-08-18 11:00:00,17.77,17.88,17.71,17.87,17000.0,17.2771,17.384,17.2187,17.3743,17000.0
2005-08-18 11:30:00,17.87,17.9,17.75,17.87,18900.0,17.3743,17.4035,17.2576,17.3743,18900.0
2005-08-18 12:00:00,17.87,17.87,17.83,17.84,5000.0,17.3743,17.3743,17.3354,17.3451,5000.0
2005-08-18 12:30:00,17.86,17.86,17.85,17.86,3700.0,17.3646,17.3646,17.3548,17.3646,3700.0
2005-08-18 13:00:00,17.86,18.06,17.86,18.05,127400.0,17.3646,17.559,17.3646,17.5493,127400.0
2005-08-18 13:30:00,18.05,18.05,17.98,17.99,32500.0,17.5493,17.5493,17.4812,17.491,32500.0
2005-08-18 14:00:00,17.99,18.01,17.92,17.93,12100.0,17.491,17.5104,17.4229,17.4326,12100.0
2005-08-18 14:30:00,17.92,17.97,17.89,17.94,20000.0,17.4229,17.4715,17.3937,17.4423,20000.0
2005-08-18 15:00:00,17.94,17.97,17.91,17.92,27300.0,17.4423,17.4715,17.4132,17.4229,27300.0
2005-08-18 15:30:00,17.92,17.97,17.9,17.91,111400.0,17.4229,17.4715,17.4035,17.4132,111400.0
2005-08-19 09:30:00,17.88,17.88,17.62,17.75,18500.0,17.384,17.384,17.1312,17.2576,18500.0
2005-08-19 10:00:00,17.74,17.9,17.74,17.87,12600.0,17.2479,17.4035,17.2479,17.3743,12600.0
2005-08-19 10:30:00,17.86,17.89,17.82,17.85,30000.0,17.3646,17.3937,17.3257,17.3548,30000.0
2005-08-19 11:00:00,17.85,17.95,17.85,17.89,28300.0,17.3548,17.4521,17.3548,17.3937,28300.0
2005-08-19 11:30:00,17.88,17.9,17.8,17.8,20400.0,17.384,17.4035,17.3062,17.3062,20400.0
2005-08-19 12:00:00,17.8,17.82,17.79,17.8,5000.0,17.3062,17.3257,17.2965,17.3062,5000.0
2005-08-19 12:30:00,17.79,17.79,17.73,17.78,6600.0,17.2965,17.2965,17.2382,17.2868,6600.0
2005-08-19 13:00:00,17.77,17.9,17.77,17.82,54500.0,17.2771,17.4035,17.2771,17.3257,54500.0
2005-08-19 13:30:00,17.82,17.83,17.73,17.82,39200.0,17.3257,17.3354,17.2382,17.3257,39200.0
2005-08-19 14:00:00,17.81,17.97,17.81,17.96,26400.0,17.316,17.4715,17.316,17.4618,26400.0
2005-08-19 14:30:00,17.96,17.96,17.9,17.91,27400.0,17.4618,17.4618,17.4035,17.4132,27400.0
2005-08-19 15:00:00,17.92,17.96,17.92,17.96,16900.0,17.4229,17.4618,17.4229,17.4618,16900.0
2005-08-19 15:30:00,17.96,18.0,17.92,18.0,48200.0,17.4618,17.5007,17.4229,17.5007,48200.0
2005-08-22 09:30:00,18.0,18.0,17.75,17.9,52400.0,17.5007,17.5007,17.2576,17.4035,52400.0
2005-08-22 10:00:00,17.88,18.04,17.8,18.01,63900.0,17.384,17.5396,17.3062,17.5104,63900.0
2005-08-22 10:30:00,18.01,18.04,17.98,18.03,30500.0,17.5104,17.5396,17.4812,17.5298,30500.0
2005-08-22 11:00:00,18.04,18.04,17.9,17.97,30200.0,17.5396,17.5396,17.4035,17.4715,30200.0
2005-08-22 11:30:00,17.97,17.98,17.89,17.89,35300.0,17.4715,17.4812,17.3937,17.3937,35300.0
2005-08-22 12:00:00,17.9,17.95,17.85,17.91,56800.0,17.4035,17.4521,17.3548,17.4132,56800.0
2005-08-22 12:30:00,17.88,17.91,17.81,17.83,28500.0,17.384,17.4132,17.316,17.3354,28500.0
2005-08-22 13:00:00,17.82,17.89,17.78,17.89,87700.0,17.3257,17.3937,17.2868,17.3937,87700.0
2005-08-22 13:30:00,17.89,17.95,17.89,17.94,18700.0,17.3937,17.4521,17.3937,17.4423,18700.0
2005-08-22 14:00:00,17.94,17.99,17.92,17.96,44100.0,17.4423,17.491,17.4229,17.4618,44100.0
2005-08-22 14:30:00,17.96,17.99,17.93,17.95,29400.0,17.4618,17.491,17.4326,17.4521,29400.0
2005-08-22 15:00:00,17.94,17.97,17.92,17.96,27800.0,17.4423,17.4715,17.4229,17.4618,27800.0
2005-08-22 15:30:00,17.96,18.03,17.95,18.01,66200.0,17.4618,17.5298,17.4521,17.5104,66200.0
2005-08-23 09:30:00,18.07,18.1,17.91,17.98,46600.0,17.5687,17.5979,17.4132,17.4812,46600.0
2005-08-23 10:00:00,17.98,18.05,17.94,18.0,104400.0,17.4812,17.5493,17.4423,17.5007,104400.0
2005-08-23 10:30:00,17.97,17.99,17.87,17.89,30300.0,17.4715,17.491,17.3743,17.3937,30300.0
2005-08-23 11:00:00,17.89,17.89,17.8,17.86,35500.0,17.3937,17.3937,17.3062,17.3646,35500.0
2005-08-23 11:30:00,17.84,17.85,17.77,17.8,25000.0,17.3451,17.3548,17.2771,17.3062,25000.0
2005-08-23 12:00:00,17.8,17.88,17.75,17.85,16200.0,17.3062,17.384,17.2576,17.3548,16200.0
2005-08-23 12:30:00,17.85,17.87,17.85,17.85,4400.0,17.3548,17.3743,17.3548,17.3548,4400.0
2005-08-23 13:00:00,17.85,17.89,17.85,17.87,8800.0,17.3548,17.3937,17.3548,17.3743,8800.0
2005-08-23 13:30:00,17.86,17.9,17.78,17.85,32900.0,17.3646,17.4035,17.2868,17.3548,32900.0
2005-08-23 14:00:00,17.85,17.87,17.85,17.87,7000.0,17.3548,17.3743,17.3548,17.3743,7000.0
2005-08-23 14:30:00,17.87,17.94,17.86,17.92,63600.0,17.3743,17.4423,17.3646,17.4229,63600.0
2005-08-23 15:00:00,17.92,17.92,17.86,17.9,54400.0,17.4229,17.4229,17.3646,17.4035,54400.0
2005-08-23 15:30:00,17.9,17.92,17.85,17.89,57600.0,17.4035,17.4229,17.3548,17.3937,57600.0
2005-08-24 09:30:00,17.89,17.93,17.71,17.81,111000.0,17.3937,17.4326,17.2187,17.316,111000.0
2005-08-24 10:00:00,17.78,17.9,17.71,17.82,115100.0,17.2868,17.4035,17.2187,17.3257,115100.0
2005-08-24 10:30:00,17.82,17.9,17.79,17.87,50100.0,17.3257,17.4035,17.2965,17.3743,50100.0
2005-08-24 11:00:00,17.87,17.9,17.82,17.88,19900.0,17.3743,17.4035,17.3257,17.384,19900.0
2005-08-24 11:30:00,17.88,17.9,17.85,17.88,22100.0,17.384,17.4035,17.3548,17.384,22100.0
2005-08-24 12:00:00,17.88,17.9,17.85,17.89,47600.0,17.384,17.4035,17.3548,17.3937,47600.0
2005-08-24 12:30:00,17.87,17.93,17.87,17.9,69500.0,17.3743,17.4326,17.3743,17.4035,69500.0
2005-08-24 13:00:00,17.9,17.9,17.88,17.9,10100.0,17.4035,17.4035,17.384,17.4035,10100.0
2005-08-24 13:30:00,17.89,17.93,17.88,17.92,68400.0,17.3937,17.4326,17.384,17.4229,68400.0
2005-08-24 14:00:00,17.92,17.94,17.9,17.9,104400.0,17.4229,17.4423,17.4035,17.4035,104400.0
2005-08-24 14:30:00,17.92,17.93,17.86,17.89,35500.0,17.4229,17.4326,17.3646,17.3937,35500.0
2005-08-24 15:00:00,17.89,17.91,17.84,17.86,159200.0,17.3937,17.4132,17.3451,17.3646,159200.0
2005-08-24 15:30:00,17.86,17.89,17.84,17.87,128600.0,17.3646,17.3937,17.3451,17.3743,128600.0
2005-08-25 09:30:00,17.9,18.1,17.9,18.0,31500.0,17.4035,17.5979,17.4035,17.5007,31500.0
2005-08-25 10:00:00,17.98,18.0,17.95,17.98,48000.0,17.4812,17.5007,17.4521,17.4812,48000.0
2005-08-25 10:30:00,17.99,17.99,17.94,17.95,23900.0,17.491,17.491,17.4423,17.4521,23900.0
2005-08-25 11:00:00,17.94,17.99,17.88,17.95,45700.0,17.4423,17.491,17.384,17.4521,45700.0
2005-08-25 11:30:00,17.95,17.96,17.9,17.93,64300.0,17.4521,17.4618,17.4035,17.4326,64300.0
2005-08-25 12:00:00,17.93,17.94,17.92,17.93,6600.0,17.4326,17.4423,17.4229,17.4326,6600.0
2005-08-25 12:30:00,17.93,17.94,17.91,17.92,9700.0,17.4326,17.4423,17.4132,17.4229,9700.0
2005-08-25 13:00:00,17.92,17.96,17.91,17.92,32100.0,17.4229,17.4618,17.4132,17.4229,32100.0
2005-08-25 13:30:00,17.92,18.01,17.92,17.98,22400.0,17.4229,17.5104,17.4229,17.4812,22400.0
2005-08-25 14:00:00,17.96,18.01,17.96,18.01,15200.0,17.4618,17.5104,17.4618,17.5104,15200.0
2005-08-25 14:30:00,18.01,18.04,17.95,17.97,17300.0,17.5104,17.5396,17.4521,17.4715,17300.0
2005-08-25 15:00:00,17.97,17.98,17.92,17.92,17000.0,17.4715,17.4812,17.4229,17.4229,17000.0
2005-08-25 15:30:00,17.92,17.98,17.91,17.96,47600.0,17.4229,17.4812,17.4132,17.4618,47600.0
2005-08-26 09:30:00,17.99,17.99,17.39,17.45,105900.0,17.491,17.491,16.9076,16.9659,105900.0
2005-08-26 10:00:00,17.45,17.59,17.43,17.49,69000.0,16.9659,17.1021,16.9465,17.0048,69000.0
2005-08-26 10:30:00,17.49,17.54,17.48,17.54,30200.0,17.0048,17.0534,16.9951,17.0534,30200.0
2005-08-26 11:00:00,17.54,17.55,17.41,17.41,50400.0,17.0534,17.0632,16.927,16.927,50400.0
2005-08-26 11:30:00,17.41,17.41,17.38,17.4,27900.0,16.927,16.927,16.8979,16.9173,27900.0
2005-08-26 12:00:00,17.4,17.41,17.39,17.41,19700.0,16.9173,16.927,16.9076,16.927,19700.0
2005-08-26 12:30:00,17.41,17.44,17.4,17.4,12200.0,16.927,16.9562,16.9173,16.9173,12200.0
2005-08-26 13:00:00,17.41,17.44,17.41,17.41,13800.0,16.927,16.9562,16.927,16.927,13800.0
2005-08-26 13:30:00,17.42,17.51,17.42,17.47,11700.0,16.9368,17.0243,16.9368,16.9854,11700.0
2005-08-26 14:00:00,17.46,17.49,17.4,17.46,26800.0,16.9757,17.0048,16.9173,16.9757,26800.0
2005-08-26 14:30:00,17.46,17.47,17.4,17.46,48800.0,16.9757,16.9854,16.9173,16.9757,48800.0
2005-08-26 15:00:00,17.47,17.52,17.42,17.46,36600.0,16.9854,17.034,16.9368,16.9757,36600.0
2005-08-26 15:30:00,17.46,17.46,17.38,17.39,97000.0,16.9757,16.9757,16.8979,16.9076,97000.0
2005-08-29 09:30:00,17.53,17.62,17.41,17.62,38300.0,17.0437,17.1312,16.927,17.1312,38300.0
2005-08-29 10:00:00,17.65,17.76,17.58,17.65,50400.0,17.1604,17.2673,17.0923,17.1604,50400.0
2005-08-29 10:30:00,17.66,17.71,17.66,17.67,13300.0,17.1701,17.2187,17.1701,17.1798,13300.0
2005-08-29 11:00:00,17.66,17.74,17.65,17.69,50100.0,17.1701,17.2479,17.1604,17.1993,50100.0
2005-08-29 11:30:00,17.68,17.68,17.62,17.62,67000.0,17.1896,17.1896,17.1312,17.1312,67000.0
2005-08-29 12:00:00,17.62,17.64,17.57,17.57,9100.0,17.1312,17.1507,17.0826,17.0826,9100.0
2005-08-29 12:30:00,17.57,17.63,17.57,17.62,16800.0,17.0826,17.1409,17.0826,17.1312,16800.0
2005-08-29 13:00:00,17.63,17.67,17.62,17.62,25700.0,17.1409,17.1798,17.1312,17.1312,25700.0
2005-08-29 13:30:00,17.63,17.65,17.6,17.64,23500.0,17.1409,17.1604,17.1118,17.1507,23500.0
2005-08-29 14:00:00,17.64,17.64,17.6,17.64,15400.0,17.1507,17.1507,17.1118,17.1507,15400.0
2005-08-29 14:30:00,17.63,17.65,17.63,17.65,17000.0,17.1409,17.1604,17.1409,17.1604,17000.0
2005-08-29 15:00:00,17.64,17.66,17.63,17.63,35700.0,17.1507,17.1701,17.1409,17.1409,35700.0
2005-08-29 15:30:00,17.64,17.65,17.6,17.64,68900.0,17.1507,17.1604,17.1118,17.1507,68900.0
2005-08-30 09:30:00,17.66,17.85,17.61,17.78,29000.0,17.1701,17.3548,17.1215,17.2868,29000.0
2005-08-30 10:00:00,17.8,17.88,17.73,17.73,57900.0,17.3062,17.384,17.2382,17.2382,57900.0
2005-08-30 10:30:00,17.73,17.78,17.69,17.71,71700.0,17.2382,17.2868,17.1993,17.2187,71700.0
2005-08-30 11:00:00,17.7,17.74,17.64,17.7,47000.0,17.209,17.2479,17.1507,17.209,47000.0
2005-08-30 11:30:00,17.7,17.7,17.54,17.56,41900.0,17.209,17.209,17.0534,17.0729,41900.0
2005-08-30 12:00:00,17.57,17.65,17.56,17.56,49600.0,17.0826,17.1604,17.0729,17.0729,49600.0
2005-08-30 12:30:00,17.57,17.57,17.47,17.49,83500.0,17.0826,17.0826,16.9854,17.0048,83500.0
2005-08-30 13:00:00,17.49,17.5,17.48,17.48,98800.0,17.0048,17.0146,16.9951,16.9951,98800.0
2005-08-30 13:30:00,17.48,17.55,17.47,17.49,32600.0,16.9951,17.0632,16.9854,17.0048,32600.0
2005-08-30 14:00:00,17.49,17.5,17.29,17.36,65200.0,17.0048,17.0146,16.8104,16.8784,65200.0
2005-08-30 14:30:00,17.36,17.49,17.36,17.43,49500.0,16.8784,17.0048,16.8784,16.9465,49500.0
2005-08-30 15:00:00,17.43,17.45,17.39,17.4,112700.0,16.9465,16.9659,16.9076,16.9173,112700.0
2005-08-30 15:30:00,17.4,17.49,17.39,17.4,209100.0,16.9173,17.0048,16.9076,16.9173,209100.0
2005-08-31 09:30:00,17.46,17.6,17.44,17.51,32200.0,16.9757,17.1118,16.9562,17.0243,32200.0
2005-08-31 10:00:00,17.46,17.46,17.16,17.36,89400.0,16.9757,16.9757,16.684,16.8784,89400.0
2005-08-31 10:30:00,17.33,17.51,17.31,17.51,55800.0,16.8493,17.0243,16.8298,17.0243,55800.0
2005-08-31 11:00:00,17.53,17.93,17.53,17.8,106800.0,17.0437,17.4326,17.0437,17.3062,106800.0
2005-08-31 11:30:00,17.77,17.9,17.75,17.83,41200.0,17.2771,17.4035,17.2576,17.3354,41200.0
2005-08-31 12:00:00,17.83,17.92,17.69,17.69,88900.0,17.3354,17.4229,17.1993,17.1993,88900.0
2005-08-31 12:30:00,17.67,17.68,17.53,17.64,43800.0,17.1798,17.1896,17.0437,17.1507,43800.0
2005-08-31 13:00:00,17.64,17.72,17.61,17.68,19300.0,17.1507,17.2284,17.1215,17.1896,19300.0
2005-08-31 13:30:00,17.69,17.77,17.65,17.75,26600.0,17.1993,17.2771,17.1604,17.2576,26600.0
2005-08-31 14:00:00,17.72,17.8,17.7,17.8,13100.0,17.2284,17.3062,17.209,17.3062,13100.0
2005-08-31 14:30:00,17.8,18.0,17.8,17.99,30900.0,17.3062,17.5007,17.3062,17.491,30900.0
2005-08-31 15:00:00,17.99,18.03,17.97,17.99,61900.0,17.491,17.5298,17.4715,17.491,61900.0
2005-08-31 15:30:00,17.99,18.1,17.97,18.01,99500.0,17.491,17.5979,17.4715,17.5104,99500.0
2005-09-01 09:30:00,18.05,18.79,18.05,18.7,117500.0,17.5493,18.2688,17.5493,18.1813,117500.0
2005-09-01 10:00:00,18.71,18.95,18.63,18.7,108300.0,18.191,18.4243,18.1132,18.1813,108300.0
2005-09-01 10:30:00,18.69,18.96,18.68,18.95,133700.0,18.1715,18.4341,18.1618,18.4243,133700.0
2005-09-01 11:00:00,18.95,19.12,18.95,19.04,165300.0,18.4243,18.5896,18.4243,18.5118,165300.0
2005-09-01 11:30:00,19.04,19.25,19.03,19.21,122200.0,18.5118,18.716,18.5021,18.6771,122200.0
2005-09-01 12:00:00,19.18,19.49,19.16,19.49,164800.0,18.6479,18.9493,18.6285,18.9493,164800.0
2005-09-01 12:30:00,19.49,19.71,19.49,19.53,89100.0,18.9493,19.1632,18.9493,18.9882,89100.0
2005-09-01 13:00:00,19.53,19.56,19.45,19.51,104100.0,18.9882,19.0174,18.9105,18.9688,104100.0
2005-09-01 13:30:00,19.52,19.82,19.47,19.82,197700.0,18.9785,19.2702,18.9299,19.2702,197700.0
2005-09-01 14:00:00,19.82,19.82,19.64,19.68,69900.0,19.2702,19.2702,19.0952,19.1341,69900.0
2005-09-01 14:30:00,19.68,19.81,19.64,19.76,109400.0,19.1341,19.2605,19.0952,19.2119,109400.0
2005-09-01 15:00:00,19.76,19.86,19.6,19.7,217300.0,19.2119,19.3091,19.0563,19.1535,217300.0
2005-09-01 15:30:00,19.73,19.9,19.64,19.89,283900.0,19.1827,19.348,19.0952,19.3383,283900.0
2005-09-02 09:30:00,20.0,20.99,19.96,20.95,221800.0,19.4452,20.4077,19.4063,20.3688,221800.0
2005-09-02 10:00:00,20.95,20.95,20.2,20.21,218900.0,20.3688,20.3688,19.6397,19.6494,218900.0
2005-09-02 10:30:00,20.16,20.2,19.69,19.79,121500.0,19.6008,19.6397,19.1438,19.241,121500.0
2005-09-02 11:00:00,19.79,19.95,19.79,19.91,53500.0,19.241,19.3966,19.241,19.3577,53500.0
2005-09-02 11:30:00,19.9,19.9,19.61,19.66,55200.0,19.348,19.348,19.066,19.1146,55200.0
2005-09-02 12:00:00,19.65,19.8,19.61,19.7,64200.0,19.1049,19.2507,19.066,19.1535,64200.0
2005-09-02 12:30:00,19.75,19.76,19.66,19.7,36600.0,19.2021,19.2119,19.1146,19.1535,36600.0
2005-09-02 13:00:00,19.69,19.74,19.45,19.46,56200.0,19.1438,19.1924,18.9105,18.9202,56200.0
2005-09-02 13:30:00,19.45,19.51,19.41,19.48,31900.0,18.9105,18.9688,18.8716,18.9396,31900.0
2005-09-02 14:00:00,19.48,19.55,19.35,19.36,38500.0,18.9396,19.0077,18.8132,18.823,38500.0
2005-09-02 14:30:00,19.32,19.4,19.18,19.19,66600.0,18.7841,18.8618,18.6479,18.6577,66600.0
2005-09-02 15:00:00,19.19,19.38,19.19,19.31,114400.0,18.6577,18.8424,18.6577,18.7743,114400.0
2005-09-02 15:30:00,19.3,19.36,19.24,19.33,210400.0,18.7646,18.823,18.7063,18.7938,210400.0
2005-09-06 09:30:00,19.47,19.95,19.47,19.75,92600.0,18.9299,19.3966,18.9299,19.2021,92600.0
2005-09-06 10:00:00,19.77,19.84,19.73,19.79,95900.0,19.2216,19.2896,19.1827,19.241,95900.0
2005-09-06 10:30:00,19.79,19.84,19.74,19.79,85900.0,19.241,19.2896,19.1924,19.241,85900.0
2005-09-06 11:00:00,19.79,19.89,19.75,19.84,127300.0,19.241,19.3383,19.2021,19.2896,127300.0
2005-09-06 11:30:00,19.85,19.95,19.84,19.95,126000.0,19.2994,19.3966,19.2896,19.3966,126000.0
2005-09-06 12:00:00,19.95,19.95,19.88,19.91,58900.0,19.3966,19.3966,19.3285,19.3577,58900.0
2005-09-06 12:30:00,19.91,19.94,19.89,19.94,31700.0,19.3577,19.3869,19.3383,19.3869,31700.0
2005-09-06 13:00:00,19.94,19.95,19.9,19.94,41800.0,19.3869,19.3966,19.348,19.3869,41800.0
2005-09-06 13:30:00,19.93,19.94,19.91,19.94,42600.0,19.3771,19.3869,19.3577,19.3869,42600.0
2005-09-06 14:00:00,19.94,19.99,19.93,19.98,45100.0,19.3869,19.4355,19.3771,19.4258,45100.0
2005-09-06 14:30:00,19.98,20.0,19.92,19.97,89000.0,19.4258,19.4452,19.3674,19.416,89000.0
2005-09-06 15:00:00,19.97,20.15,19.93,20.12,211400.0,19.416,19.591,19.3771,19.5619,211400.0
2005-09-06 15:30:00,20.12,20.28,20.1,20.26,163700.0,19.5619,19.7174,19.5424,19.698,163700.0
2005-09-07 09:30:00,20.21,20.5,20.19,20.38,84600.0,19.6494,19.9313,19.6299,19.8147,84600.0
2005-09-07 10:00:00,20.37,20.43,20.37,20.41,52600.0,19.8049,19.8633,19.8049,19.8438,52600.0
2005-09-07 10:30:00,20.41,20.65,20.41,20.61,92200.0,19.8438,20.0772,19.8438,20.0383,92200.0
2005-09-07 11:00:00,20.6,20.66,20.41,20.44,67700.0,20.0286,20.0869,19.8438,19.873,67700.0
2005-09-07 11:30:00,20.46,20.76,20.44,20.72,76600.0,19.8924,20.1841,19.873,20.1452,76600.0
2005-09-07 12:00:00,20.72,20.72,20.62,20.65,57600.0,20.1452,20.1452,20.048,20.0772,57600.0
2005-09-07 12:30:00,20.65,20.77,20.65,20.73,55700.0,20.0772,20.1938,20.0772,20.155,55700.0
2005-09-07 13:00:00,20.72,20.77,20.69,20.71,33700.0,20.1452,20.1938,20.1161,20.1355,33700.0
2005-09-07 13:30:00,20.72,20.73,20.65,20.66,88400.0,20.1452,20.155,20.0772,20.0869,88400.0
2005-09-07 14:00:00,20.64,20.82,20.64,20.72,247600.0,20.0674,20.2425,20.0674,20.1452,247600.0
2005-09-07 14:30:00,20.72,20.78,20.66,20.78,54800.0,20.1452,20.2036,20.0869,20.2036,54800.0
2005-09-07 15:00:00,20.78,20.85,20.76,20.76,214000.0,20.2036,20.2716,20.1841,20.1841,214000.0
2005-09-07 15:30:00,20.76,20.85,20.75,20.82,228500.0,20.1841,20.2716,20.1744,20.2425,228500.0
2005-09-08 09:30:00,20.7,20.74,20.65,20.72,43400.0,20.1258,20.1647,20.0772,20.1452,43400.0
2005-09-08 10:00:00,20.73,20.76,20.66,20.66,27200.0,20.155,20.1841,20.0869,20.0869,27200.0
2005-09-08 10:30:00,20.64,20.66,20.57,20.57,57400.0,20.0674,20.0869,19.9994,19.9994,57400.0
2005-09-08 11:00:00,20.61,20.62,20.46,20.47,8200.0,20.0383,20.048,19.8924,19.9022,8200.0
2005-09-08 11:30:00,20.45,20.59,20.41,20.59,45100.0,19.8827,20.0188,19.8438,20.0188,45100.0
2005-09-08 12:00:00,20.58,20.58,20.51,20.53,12400.0,20.0091,20.0091,19.9411,19.9605,12400.0
2005-09-08 12:30:00,20.53,20.53,20.51,20.51,14100.0,19.9605,19.9605,19.9411,19.9411,14100.0
2005-09-08 13:00:00,20.52,20.52,20.45,20.51,25900.0,19.9508,19.9508,19.8827,19.9411,25900.0
2005-09-08 13:30:00,20.5,20.52,20.46,20.47,19500.0,19.9313,19.9508,19.8924,19.9022,19500.0
2005-09-08 14:00:00,20.46,20.46,20.41,20.42,36100.0,19.8924,19.8924,19.8438,19.8536,36100.0
2005-09-08 14:30:00,20.42,20.46,20.35,20.38,38700.0,19.8536,19.8924,19.7855,19.8147,38700.0
2005-09-08 15:00:00,20.37,20.41,20.26,20.39,39500.0,19.8049,19.8438,19.698,19.8244,39500.0
2005-09-08 15:30:00,20.39,20.42,20.3,20.3,109000.0,19.8244,19.8536,19.7369,19.7369,109000.0
2005-09-09 09:30:00,20.41,20.41,20.09,20.09,43300.0,19.8438,19.8438,19.5327,19.5327,43300.0
2005-09-09 10:00:00,20.08,20.34,20.05,20.34,34800.0,19.523,19.7758,19.4938,19.7758,34800.0
2005-09-09 10:30:00,20.33,20.33,20.2,20.22,34500.0,19.766,19.766,19.6397,19.6591,34500.0
2005-09-09 11:00:00,20.2,20.3,20.17,20.23,23700.0,19.6397,19.7369,19.6105,19.6688,23700.0
2005-09-09 11:30:00,20.23,20.3,20.19,20.3,39100.0,19.6688,19.7369,19.6299,19.7369,39100.0
2005-09-09 12:00:00,20.3,20.37,20.26,20.26,16000.0,19.7369,19.8049,19.698,19.698,16000.0
2005-09-09 12:30:00,20.26,20.3,20.18,20.18,17400.0,19.698,19.7369,19.6202,19.6202,17400.0
2005-09-09 13:00:00,20.19,20.22,20.12,20.16,20300.0,19.6299,19.6591,19.5619,19.6008,20300.0
2005-09-09 13:30:00,20.16,20.31,20.16,20.31,8200.0,19.6008,19.7466,19.6008,19.7466,8200.0
2005-09-09 14:00:00,20.31,20.35,20.28,20.35,15000.0,19.7466,19.7855,19.7174,19.7855,15000.0
2005-09-09 14:30:00,20.34,20.37,20.32,20.33,30400.0,19.7758,19.8049,19.7563,19.766,30400.0
2005-09-09 15:00:00,20.34,20.44,20.32,20.44,31100.0,19.7758,19.873,19.7563,19.873,31100.0
2005-09-09 15:30:00,20.44,20.48,20.26,20.29,140700.0,19.873,19.9119,19.698,19.7272,140700.0
2005-09-12 09:30:00,20.35,20.4,20.21,20.24,249300.0,19.7855,19.8341,19.6494,19.6785,249300.0
2005-09-12 10:00:00,20.24,20.25,20.19,20.2,96400.0,19.6785,19.6883,19.6299,19.6397,96400.0
2005-09-12 10:30:00,20.21,20.24,20.19,20.21,78100.0,19.6494,19.6785,19.6299,19.6494,78100.0
2005-09-12 11:00:00,20.21,20.22,20.19,20.2,57200.0,19.6494,19.6591,19.6299,19.6397,57200.0
2005-09-12 11:30:00,20.2,20.21,20.18,20.18,22300.0,19.6397,19.6494,19.6202,19.6202,22300.0
2005-09-12 12:00:00,20.18,20.21,20.17,20.2,32000.0,19.6202,19.6494,19.6105,19.6397,32000.0
2005-09-12 12:30:00,20.21,20.21,20.18,20.2,13200.0,19.6494,19.6494,19.6202,19.6397,13200.0
2005-09-12 13:00:00,20.2,20.21,20.15,20.16,23000.0,19.6397,19.6494,19.591,19.6008,23000.0
2005-09-12 13:30:00,20.15,20.16,20.11,20.11,32600.0,19.591,19.6008,19.5521,19.5521,32600.0
2005-09-12 14:00:00,20.11,20.12,20.07,20.07,75300.0,19.5521,19.5619,19.5133,19.5133,75300.0
2005-09-12 14:30:00,20.07,20.1,20.06,20.1,83700.0,19.5133,19.5424,19.5035,19.5424,83700.0
2005-09-12 15:00:00,20.1,20.12,20.07,20.11,94900.0,19.5424,19.5619,19.5133,19.5521,94900.0
2005-09-12 15:30:00,20.11,20.18,20.05,20.18,158600.0,19.5521,19.6202,19.4938,19.6202,158600.0
2005-09-13 09:30:00,20.2,20.2,19.85,19.95,61000.0,19.6397,19.6397,19.2994,19.3966,61000.0
2005-09-13 10:00:00,19.96,20.0,19.95,19.97,60900.0,19.4063,19.4452,19.3966,19.416,60900.0
2005-09-13 10:30:00,19.99,20.0,19.95,19.96,26000.0,19.4355,19.4452,19.3966,19.4063,26000.0
2005-09-13 11:00:00,19.96,20.0,19.93,19.99,50600.0,19.4063,19.4452,19.3771,19.4355,50600.0
2005-09-13 11:30:00,19.99,20.0,19.93,19.93,22200.0,19.4355,19.4452,19.3771,19.3771,22200.0
2005-09-13 12:00:00,19.93,20.01,19.93,19.97,29900.0,19.3771,19.4549,19.3771,19.416,29900.0
2005-09-13 12:30:00,19.97,19.99,19.95,19.98,43300.0,19.416,19.4355,19.3966,19.4258,43300.0
2005-09-13 13:00:00,19.99,19.99,19.95,19.96,22500.0,19.4355,19.4355,19.3966,19.4063,22500.0
2005-09-13 13:30:00,19.96,19.97,19.91,19.91,21500.0,19.4063,19.416,19.3577,19.3577,21500.0
2005-09-13 14:00:00,19.91,20.01,19.88,19.96,63400.0,19.3577,19.4549,19.3285,19.4063,63400.0
2005-09-13 14:30:00,19.96,19.99,19.92,19.94,14400.0,19.4063,19.4355,19.3674,19.3869,14400.0
2005-09-13 15:00:00,19.93,19.94,19.8,19.86,75900.0,19.3771,19.3869,19.2507,19.3091,75900.0
2005-09-13 15:30:00,19.86,19.89,19.79,19.81,55500.0,19.3091,19.3383,19.241,19.2605,55500.0
2005-09-14 09:30:00,19.97,20.0,19.8,19.91,95500.0,19.416,19.4452,19.2507,19.3577,95500.0
2005-09-14 10:00:00,19.91,19.94,19.8,19.8,80900.0,19.3577,19.3869,19.2507,19.2507,80900.0
2005-09-14 10:30:00,19.8,19.85,19.8,19.84,26600.0,19.2507,19.2994,19.2507,19.2896,26600.0
2005-09-14 11:00:00,19.85,19.89,19.8,19.81,53900.0,19.2994,19.3383,19.2507,19.2605,53900.0
2005-09-14 11:30:00,19.85,19.88,19.8,19.81,24100.0,19.2994,19.3285,19.2507,19.2605,24100.0
2005-09-14 12:00:00,19.8,19.83,19.8,19.8,10200.0,19.2507,19.2799,19.2507,19.2507,10200.0
2005-09-14 12:30:00,19.81,19.82,19.8,19.8,14400.0,19.2605,19.2702,19.2507,19.2507,14400.0
2005-09-14 13:00:00,19.8,19.82,19.77,19.78,31200.0,19.2507,19.2702,19.2216,19.2313,31200.0
2005-09-14 13:30:00,19.78,19.79,19.73,19.75,22600.0,19.2313,19.241,19.1827,19.2021,22600.0
2005-09-14 14:00:00,19.74,19.76,19.67,19.73,13800.0,19.1924,19.2119,19.1244,19.1827,13800.0
2005-09-14 14:30:00,19.72,19.76,19.66,19.66,15700.0,19.173,19.2119,19.1146,19.1146,15700.0
2005-09-14 15:00:00,19.64,19.68,19.64,19.67,36800.0,19.0952,19.1341,19.0952,19.1244,36800.0
2005-09-14 15:30:00,19.67,19.67,19.57,19.58,79700.0,19.1244,19.1244,19.0271,19.0369,79700.0
2005-09-15 09:30:00,19.72,19.8,19.63,19.67,54900.0,19.173,19.2507,19.0855,19.1244,54900.0
2005-09-15 10:00:00,19.69,19.78,19.63,19.65,58300.0,19.1438,19.2313,19.0855,19.1049,58300.0
2005-09-15 10:30:00,19.66,19.75,19.65,19.74,54200.0,19.1146,19.2021,19.1049,19.1924,54200.0
2005-09-15 11:00:00,19.74,19.75,19.72,19.74,23400.0,19.1924,19.2021,19.173,19.1924,23400.0
2005-09-15 11:30:00,19.74,19.75,19.7,19.7,50100.0,19.1924,19.2021,19.1535,19.1535,50100.0
2005-09-15 12:00:00,19.7,19.7,19.62,19.69,40100.0,19.1535,19.1535,19.0757,19.1438,40100.0
2005-09-15 12:30:00,19.69,19.7,19.66,19.66,25700.0,19.1438,19.1535,19.1146,19.1146,25700.0
2005-09-15 13:00:00,19.67,19.7,19.67,19.68,21500.0,19.1244,19.1535,19.1244,19.1341,21500.0
2005-09-15 13:30:00,19.67,19.7,19.67,19.67,15400.0,19.1244,19.1535,19.1244,19.1244,15400.0
2005-09-15 14:00:00,19.67,19.67,19.62,19.64,31700.0,19.1244,19.1244,19.0757,19.0952,31700.0
2005-09-15 14:30:00,19.64,19.65,19.6,19.62,29600.0,19.0952,19.1049,19.0563,19.0757,29600.0
2005-09-15 15:00:00,19.62,19.7,19.59,19.7,45200.0,19.0757,19.1535,19.0466,19.1535,45200.0
2005-09-15 15:30:00,19.68,19.77,19.68,19.76,96200.0,19.1341,19.2216,19.1341,19.2119,96200.0
2005-09-16 09:30:00,19.87,19.98,19.85,19.92,325400.0,19.3188,19.4258,19.2994,19.3674,325400.0
2005-09-16 10:00:00,19.92,19.94,19.82,19.82,21200.0,19.3674,19.3869,19.2702,19.2702,21200.0
2005-09-16 10:30:00,19.79,19.8,19.7,19.74,17800.0,19.241,19.2507,19.1535,19.1924,17800.0
2005-09-16 11:00:00,19.73,19.74,19.68,19.71,14900.0,19.1827,19.1924,19.1341,19.1632,14900.0
2005-09-16 11:30:00,19.71,19.71,19.62,19.64,21600.0,19.1632,19.1632,19.0757,19.0952,21600.0
2005-09-16 12:00:00,19.64,19.67,19.61,19.65,14800.0,19.0952,19.1244,19.066,19.1049,14800.0
2005-09-16 12:30:00,19.64,19.67,19.63,19.63,9300.0,19.0952,19.1244,19.0855,19.0855,9300.0
2005-09-16 13:00:00,19.64,19.64,19.6,19.63,12400.0,19.0952,19.0952,19.0563,19.0855,12400.0
2005-09-16 13:30:00,19.63,19.68,19.6,19.66,20600.0,19.0855,19.1341,19.0563,19.1146,20600.0
2005-09-16 14:00:00,19.66,19.67,19.64,19.64,19800.0,19.1146,19.1244,19.0952,19.0952,19800.0
2005-09-16 14:30:00,19.64,19.69,19.61,19.65,50100.0,19.0952,19.1438,19.066,19.1049,50100.0
2005-09-16 15:00:00,19.65,19.65,19.63,19.65,67700.0,19.1049,19.1049,19.0855,19.1049,67700.0
2005-09-16 15:30:00,19.64,19.65,19.63,19.64,117600.0,19.0952,19.1049,19.0855,19.0952,117600.0
2005-09-19 09:30:00,19.65,19.65,19.43,19.48,14700.0,19.1049,19.1049,18.891,18.9396,14700.0
2005-09-19 10:00:00,19.49,19.56,19.42,19.56,13200.0,18.9493,19.0174,18.8813,19.0174,13200.0
2005-09-19 10:30:00,19.56,19.59,19.46,19.46,15600.0,19.0174,19.0466,18.9202,18.9202,15600.0
2005-09-19 11:00:00,19.46,19.52,19.42,19.44,55700.0,18.9202,18.9785,18.8813,18.9007,55700.0
2005-09-19 11:30:00,19.44,19.49,19.43,19.48,42400.0,18.9007,18.9493,18.891,18.9396,42400.0
2005-09-19 12:00:00,19.48,19.49,19.46,19.49,20800.0,18.9396,18.9493,18.9202,18.9493,20800.0
2005-09-19 12:30:00,19.48,19.51,19.48,19.5,18900.0,18.9396,18.9688,18.9396,18.9591,18900.0
2005-09-19 13:00:00,19.5,19.53,19.5,19.52,20200.0,18.9591,18.9882,18.9591,18.9785,20200.0
2005-09-19 13:30:00,19.52,19.53,19.5,19.51,17600.0,18.9785,18.9882,18.9591,18.9688,17600.0
2005-09-19 14:00:00,19.51,19.51,19.42,19.43,31300.0,18.9688,18.9688,18.8813,18.891,31300.0
2005-09-19 14:30:00,19.43,19.43,19.36,19.38,20700.0,18.891,18.891,18.823,18.8424,20700.0
2005-09-19 15:00:00,19.37,19.38,19.34,19.37,26300.0,18.8327,18.8424,18.8035,18.8327,26300.0
2005-09-19 15:30:00,19.36,19.47,19.35,19.43,71300.0,18.823,18.9299,18.8132,18.891,71300.0
2005-09-20 09:30:00,19.49,19.65,19.42,19.6,52100.0,18.9493,19.1049,18.8813,19.0563,52100.0
2005-09-20 10:00:00,19.61,19.75,19.56,19.57,106400.0,19.066,19.2021,19.0174,19.0271,106400.0
2005-09-20 10:30:00,19.57,19.6,19.48,19.54,33900.0,19.0271,19.0563,18.9396,18.998,33900.0
2005-09-20 11:00:00,19.54,19.58,19.51,19.53,28900.0,18.998,19.0369,18.9688,18.9882,28900.0
2005-09-20 11:30:00,19.52,19.54,19.5,19.51,15600.0,18.9785,18.998,18.9591,18.9688,15600.0
2005-09-20 12:00:00,19.52,19.54,19.51,19.53,13500.0,18.9785,18.998,18.9688,18.9882,13500.0
2005-09-20 12:30:00,19.53,19.55,19.43,19.43,12600.0,18.9882,19.0077,18.891,18.891,12600.0
2005-09-20 13:00:00,19.43,19.48,19.39,19.47,69000.0,18.891,18.9396,18.8521,18.9299,69000.0
2005-09-20 13:30:00,19.47,19.51,19.44,19.47,14600.0,18.9299,18.9688,18.9007,18.9299,14600.0
2005-09-20 14:00:00,19.49,19.52,19.4,19.44,25400.0,18.9493,18.9785,18.8618,18.9007,25400.0
2005-09-20 14:30:00,19.44,19.46,19.34,19.34,47100.0,18.9007,18.9202,18.8035,18.8035,47100.0
2005-09-20 15:00:00,19.35,19.39,19.26,19.3,54100.0,18.8132,18.8521,18.7257,18.7646,54100.0
2005-09-20 15:30:00,19.3,19.37,19.3,19.33,46700.0,18.7646,18.8327,18.7646,18.7938,46700.0
2005-09-21 09:30:00,19.35,19.35,19.22,19.27,40900.0,18.8132,18.8132,18.6868,18.7355,40900.0
2005-09-21 10:00:00,19.27,19.31,19.22,19.25,87400.0,18.7355,18.7743,18.6868,18.716,87400.0
2005-09-21 10:30:00,19.24,19.35,19.23,19.33,90500.0,18.7063,18.8132,18.6966,18.7938,90500.0
2005-09-21 11:00:00,19.33,19.4,19.29,19.35,44100.0,18.7938,18.8618,18.7549,18.8132,44100.0
2005-09-21 11:30:00,19.35,19.38,19.3,19.32,24400.0,18.8132,18.8424,18.7646,18.7841,24400.0
2005-09-21 12:00:00,19.32,19.4,19.31,19.4,44900.0,18.7841,18.8618,18.7743,18.8618,44900.0
2005-09-21 12:30:00,19.4,19.63,19.39,19.63,50000.0,18.8618,19.0855,18.8521,19.0855,50000.0
2005-09-21 13:00:00,19.63,19.64,19.46,19.48,31700.0,19.0855,19.0952,18.9202,18.9396,31700.0
2005-09-21 13:30:00,19.48,19.48,19.28,19.3,36000.0,18.9396,18.9396,18.7452,18.7646,36000.0
2005-09-21 14:00:00,19.3,19.31,19.27,19.28,32000.0,18.7646,18.7743,18.7355,18.7452,32000.0
2005-09-21 14:30:00,19.28,19.37,19.26,19.36,28800.0,18.7452,18.8327,18.7257,18.823,28800.0
2005-09-21 15:00:00,19.35,19.35,19.26,19.31,30500.0,18.8132,18.8132,18.7257,18.7743,30500.0
2005-09-21 15:30:00,19.3,19.35,19.22,19.23,87000.0,18.7646,18.8132,18.6868,18.6966,87000.0
2005-09-22 09:30:00,19.17,19.17,19.01,19.02,42900.0,18.6382,18.6382,18.4827,18.4924,42900.0
2005-09-22 10:00:00,19.05,19.24,19.04,19.2,59800.0,18.5216,18.7063,18.5118,18.6674,59800.0
2005-09-22 10:30:00,19.2,19.34,19.12,19.21,46300.0,18.6674,18.8035,18.5896,18.6771,46300.0
2005-09-22 11:00:00,19.21,19.23,19.15,19.16,18700.0,18.6771,18.6966,18.6188,18.6285,18700.0
2005-09-22 11:30:00,19.17,19.27,19.15,19.27,31100.0,18.6382,18.7355,18.6188,18.7355,31100.0
2005-09-22 12:00:00,19.27,19.27,19.21,19.23,12900.0,18.7355,18.7355,18.6771,18.6966,12900.0
2005-09-22 12:30:00,19.23,19.29,19.21,19.29,10700.0,18.6966,18.7549,18.6771,18.7549,10700.0
2005-09-22 13:00:00,19.29,19.4,19.26,19.34,22400.0,18.7549,18.8618,18.7257,18.8035,22400.0
2005-09-22 13:30:00,19.33,19.47,19.33,19.4,26500.0,18.7938,18.9299,18.7938,18.8618,26500.0
2005-09-22 14:00:00,19.41,19.41,19.19,19.2,36100.0,18.8716,18.8716,18.6577,18.6674,36100.0
2005-09-22 14:30:00,19.2,19.25,19.17,19.22,19000.0,18.6674,18.716,18.6382,18.6868,19000.0
2005-09-22 15:00:00,19.21,19.36,19.15,19.36,49400.0,18.6771,18.823,18.6188,18.823,49400.0
2005-09-22 15:30:00,19.33,19.36,19.26,19.35,113700.0,18.7938,18.823,18.7257,18.8132,113700.0
2005-09-23 09:30:00,19.46,19.6,19.34,19.5,50000.0,18.9202,19.0563,18.8035,18.9591,50000.0
2005-09-23 10:00:00,19.5,19.5,19.4,19.43,25900.0,18.9591,18.9591,18.8618,18.891,25900.0
2005-09-23 10:30:00,19.44,19.6,19.44,19.6,33800.0,18.9007,19.0563,18.9007,19.0563,33800.0
2005-09-23 11:00:00,19.6,19.84,19.5,19.8,53800.0,19.0563,19.2896,18.9591,19.2507,53800.0
2005-09-23 11:30:00,19.81,19.83,19.7,19.71,74600.0,19.2605,19.2799,19.1535,19.1632,74600.0
2005-09-23 12:00:00,19.71,19.72,19.67,19.69,21300.0,19.1632,19.173,19.1244,19.1438,21300.0
2005-09-23 12:30:00,19.68,19.69,19.62,19.67,21600.0,19.1341,19.1438,19.0757,19.1244,21600.0
2005-09-23 13:00:00,19.66,19.68,19.6,19.64,19900.0,19.1146,19.1341,19.0563,19.0952,19900.0
2005-09-23 13:30:00,19.64,19.82,19.64,19.82,27300.0,19.0952,19.2702,19.0952,19.2702,27300.0
2005-09-23 14:00:00,19.84,20.22,19.82,20.19,116800.0,19.2896,19.6591,19.2702,19.6299,116800.0
2005-09-23 14:30:00,20.2,20.24,20.14,20.15,56100.0,19.6397,19.6785,19.5813,19.591,56100.0
2005-09-23 15:00:00,20.16,20.18,19.92,19.92,76200.0,19.6008,19.6202,19.3674,19.3674,76200.0
2005-09-23 15:30:00,19.92,19.99,19.87,19.97,96700.0,19.3674,19.4355,19.3188,19.416,96700.0
2005-09-26 09:30:00,20.04,20.24,19.85,19.9,42900.0,19.4841,19.6785,19.2994,19.348,42900.0
2005-09-26 10:00:00,19.88,20.1,19.85,20.06,38600.0,19.3285,19.5424,19.2994,19.5035,38600.0
2005-09-26 10:30:00,20.06,20.06,19.93,19.94,49200.0,19.5035,19.5035,19.3771,19.3869,49200.0
2005-09-26 11:00:00,19.95,19.95,19.81,19.85,25300.0,19.3966,19.3966,19.2605,19.2994,25300.0
2005-09-26 11:30:00,19.85,19.85,19.77,19.8,26100.0,19.2994,19.2994,19.2216,19.2507,26100.0
2005-09-26 12:00:00,19.8,19.83,19.77,19.8,17000.0,19.2507,19.2799,19.2216,19.2507,17000.0
2005-09-26 12:30:00,19.8,19.8,19.59,19.66,34700.0,19.2507,19.2507,19.0466,19.1146,34700.0
2005-09-26 13:00:00,19.69,19.73,19.56,19.68,20600.0,19.1438,19.1827,19.0174,19.1341,20600.0
2005-09-26 13:30:00,19.68,19.73,19.61,19.73,15700.0,19.1341,19.1827,19.066,19.1827,15700.0
2005-09-26 14:00:00,19.71,19.74,19.58,19.6,17400.0,19.1632,19.1924,19.0369,19.0563,17400.0
2005-09-26 14:30:00,19.58,19.65,19.51,19.65,17500.0,19.0369,19.1049,18.9688,19.1049,17500.0
2005-09-26 15:00:00,19.64,19.66,19.55,19.55,16300.0,19.0952,19.1146,19.0077,19.0077,16300.0
2005-09-26 15:30:00,19.56,19.74,19.56,19.72,32800.0,19.0174,19.1924,19.0174,19.173,32800.0
2005-09-27 09:30:00,19.63,19.7,19.45,19.52,34100.0,19.0855,19.1535,18.9105,18.9785,34100.0
2005-09-27 10:00:00,19.5,19.5,19.31,19.4,30200.0,18.9591,18.9591,18.7743,18.8618,30200.0
2005-09-27 10:30:00,19.42,19.59,19.41,19.55,20700.0,18.8813,19.0466,18.8716,19.0077,20700.0
2005-09-27 11:00:00,19.54,19.54,19.5,19.51,10800.0,18.998,18.998,18.9591,18.9688,10800.0
2005-09-27 11:30:00,19.5,19.52,19.47,19.5,11300.0,18.9591,18.9785,18.9299,18.9591,11300.0
2005-09-27 12:00:00,19.5,19.56,19.43,19.47,12600.0,18.9591,19.0174,18.891,18.9299,12600.0
2005-09-27 12:30:00,19.47,19.51,19.46,19.49,8400.0,18.9299,18.9688,18.9202,18.9493,8400.0
2005-09-27 13:00:00,19.49,19.5,19.41,19.41,12500.0,18.9493,18.9591,18.8716,18.8716,12500.0
2005-09-27 13:30:00,19.41,19.52,19.37,19.52,27000.0,18.8716,18.9785,18.8327,18.9785,27000.0
2005-09-27 14:00:00,19.52,19.63,19.51,19.63,17200.0,18.9785,19.0855,18.9688,19.0855,17200.0
2005-09-27 14:30:00,19.63,19.75,19.58,19.75,22700.0,19.0855,19.2021,19.0369,19.2021,22700.0
2005-09-27 15:00:00,19.76,19.78,19.66,19.7,20500.0,19.2119,19.2313,19.1146,19.1535,20500.0
2005-09-27 15:30:00,19.69,19.72,19.57,19.64,47900.0,19.1438,19.173,19.0271,19.0952,47900.0
2005-09-28 09:30:00,19.7,19.75,19.4,19.51,32700.0,19.1535,19.2021,18.8618,18.9688,32700.0
2005-09-28 10:00:00,19.54,19.54,19.4,19.54,21400.0,18.998,18.998,18.8618,18.998,21400.0
2005-09-28 10:30:00,19.52,19.55,19.41,19.5,19400.0,18.9785,19.0077,18.8716,18.9591,19400.0
2005-09-28 11:00:00,19.5,19.5,19.35,19.4,20300.0,18.9591,18.9591,18.8132,18.8618,20300.0
2005-09-28 11:30:00,19.39,19.39,19.21,19.24,29300.0,18.8521,18.8521,18.6771,18.7063,29300.0
2005-09-28 12:00:00,19.23,19.26,19.07,19.16,32500.0,18.6966,18.7257,18.541,18.6285,32500.0
2005-09-28 12:30:00,19.16,19.19,19.14,19.17,24700.0,18.6285,18.6577,18.6091,18.6382,24700.0
2005-09-28 13:00:00,19.17,19.17,19.1,19.1,39900.0,18.6382,18.6382,18.5702,18.5702,39900.0
2005-09-28 13:30:00,19.1,19.1,19.01,19.02,38100.0,18.5702,18.5702,18.4827,18.4924,38100.0
2005-09-28 14:00:00,19.02,19.16,19.0,19.15,43800.0,18.4924,18.6285,18.4729,18.6188,43800.0
2005-09-28 14:30:00,19.15,19.17,19.06,19.12,44300.0,18.6188,18.6382,18.5313,18.5896,44300.0
2005-09-28 15:00:00,19.13,19.18,19.11,19.12,51900.0,18.5993,18.6479,18.5799,18.5896,51900.0
2005-09-28 15:30:00,19.13,19.21,19.07,19.09,71000.0,18.5993,18.6771,18.541,18.5604,71000.0
2005-09-29 09:30:00,19.12,19.17,19.01,19.01,14100.0,18.5896,18.6382,18.4827,18.4827,14100.0
2005-09-29 10:00:00,19.03,19.11,19.01,19.11,12500.0,18.5021,18.5799,18.4827,18.5799,12500.0
2005-09-29 10:30:00,19.06,19.1,19.05,19.08,8700.0,18.5313,18.5702,18.5216,18.5507,8700.0
2005-09-29 11:00:00,19.08,19.17,19.06,19.12,46600.0,18.5507,18.6382,18.5313,18.5896,46600.0
2005-09-29 11:30:00,19.14,19.25,19.14,19.15,22300.0,18.6091,18.716,18.6091,18.6188,22300.0
2005-09-29 12:00:00,19.22,19.22,19.18,19.19,12200.0,18.6868,18.6868,18.6479,18.6577,12200.0
2005-09-29 12:30:00,19.19,19.21,19.16,19.18,6200.0,18.6577,18.6771,18.6285,18.6479,6200.0
2005-09-29 13:00:00,19.2,19.39,19.18,19.38,43800.0,18.6674,18.8521,18.6479,18.8424,43800.0
2005-09-29 13:30:00,19.38,19.58,19.38,19.5,18400.0,18.8424,19.0369,18.8424,18.9591,18400.0
2005-09-29 14:00:00,19.51,19.56,19.46,19.49,15700.0,18.9688,19.0174,18.9202,18.9493,15700.0
2005-09-29 14:30:00,19.49,19.54,19.46,19.48,17700.0,18.9493,18.998,18.9202,18.9396,17700.0
2005-09-29 15:00:00,19.48,19.51,19.48,19.48,21400.0,18.9396,18.9688,18.9396,18.9396,21400.0
2005-09-29 15:30:00,19.47,19.59,19.47,19.59,64300.0,18.9299,19.0466,18.9299,19.0466,64300.0
2005-09-30 09:30:00,19.49,19.65,19.44,19.65,12200.0,18.9493,19.1049,18.9007,19.1049,12200.0
2005-09-30 10:00:00,19.68,19.82,19.6,19.82,21000.0,19.1341,19.2702,19.0563,19.2702,21000.0
2005-09-30 10:30:00,19.81,19.83,19.77,19.77,34400.0,19.2605,19.2799,19.2216,19.2216,34400.0
2005-09-30 11:00:00,19.78,19.83,19.75,19.78,22900.0,19.2313,19.2799,19.2021,19.2313,22900.0
2005-09-30 11:30:00,19.79,19.82,19.74,19.76,10800.0,19.241,19.2702,19.1924,19.2119,10800.0
2005-09-30 12:00:00,19.74,19.81,19.73,19.79,10300.0,19.1924,19.2605,19.1827,19.241,10300.0
2005-09-30 12:30:00,19.78,19.89,19.78,19.8,30700.0,19.2313,19.3383,19.2313,19.2507,30700.0
2005-09-30 13:00:00,19.79,19.84,19.78,19.79,10400.0,19.241,19.2896,19.2313,19.241,10400.0
2005-09-30 13:30:00,19.8,19.86,19.78,19.79,12000.0,19.2507,19.3091,19.2313,19.241,12000.0
2005-09-30 14:00:00,19.79,19.83,19.78,19.81,13900.0,19.241,19.2799,19.2313,19.2605,13900.0
2005-09-30 14:30:00,19.81,19.82,19.77,19.78,16900.0,19.2605,19.2702,19.2216,19.2313,16900.0
2005-09-30 15:00:00,19.79,19.8,19.67,19.69,36300.0,19.241,19.2507,19.1244,19.1438,36300.0
2005-09-30 15:30:00,19.68,19.69,19.65,19.68,50800.0,19.1341,19.1438,19.1049,19.1341,50800.0
2005-10-03 09:30:00,19.73,19.91,19.73,19.84,68100.0,19.1827,19.3577,19.1827,19.2896,68100.0
2005-10-03 10:00:00,19.85,19.95,19.45,19.45,59100.0,19.2994,19.3966,18.9105,18.9105,59100.0
2005-10-03 10:30:00,19.47,19.81,19.47,19.76,60400.0,18.9299,19.2605,18.9299,19.2119,60400.0
2005-10-03 11:00:00,19.8,20.06,19.8,20.03,65800.0,19.2507,19.5035,19.2507,19.4744,65800.0
2005-10-03 11:30:00,19.97,19.98,19.86,19.9,29700.0,19.416,19.4258,19.3091,19.348,29700.0
2005-10-03 12:00:00,19.91,19.95,19.84,19.93,23100.0,19.3577,19.3966,19.2896,19.3771,23100.0
2005-10-03 12:30:00,19.94,19.97,19.9,19.93,21600.0,19.3869,19.416,19.348,19.3771,21600.0
2005-10-03 13:00:00,19.9,20.0,19.9,19.93,21700.0,19.348,19.4452,19.348,19.3771,21700.0
2005-10-03 13:30:00,19.94,19.95,19.85,19.86,26000.0,19.3869,19.3966,19.2994,19.3091,26000.0
2005-10-03 14:00:00,19.86,19.9,19.83,19.9,31500.0,19.3091,19.348,19.2799,19.348,31500.0
2005-10-03 14:30:00,19.88,19.88,19.82,19.86,33400.0,19.3285,19.3285,19.2702,19.3091,33400.0
2005-10-03 15:00:00,19.86,19.94,19.81,19.86,48100.0,19.3091,19.3869,19.2605,19.3091,48100.0
2005-10-03 15:30:00,19.87,19.91,19.77,19.85,86300.0,19.3188,19.3577,19.2216,19.2994,86300.0
2005-10-04 09:30:00,19.85,20.25,19.72,19.74,78000.0,19.2994,19.6883,19.173,19.1924,78000.0
2005-10-04 10:00:00,19.74,19.89,19.7,19.84,48100.0,19.1924,19.3383,19.1535,19.2896,48100.0
2005-10-04 10:30:00,19.83,19.83,19.63,19.66,29400.0,19.2799,19.2799,19.0855,19.1146,29400.0
2005-10-04 11:00:00,19.65,19.66,19.55,19.6,37200.0,19.1049,19.1146,19.0077,19.0563,37200.0
2005-10-04 11:30:00,19.6,19.75,19.57,19.75,111100.0,19.0563,19.2021,19.0271,19.2021,111100.0
2005-10-04 12:00:00,19.75,19.81,19.72,19.72,35700.0,19.2021,19.2605,19.173,19.173,35700.0
2005-10-04 12:30:00,19.7,19.74,19.66,19.72,17200.0,19.1535,19.1924,19.1146,19.173,17200.0
2005-10-04 13:00:00,19.72,19.72,19.56,19.62,37100.0,19.173,19.173,19.0174,19.0757,37100.0
2005-10-04 13:30:00,19.64,19.64,19.39,19.42,37300.0,19.0952,19.0952,18.8521,18.8813,37300.0
2005-10-04 14:00:00,19.42,19.55,19.37,19.38,59600.0,18.8813,19.0077,18.8327,18.8424,59600.0
2005-10-04 14:30:00,19.37,19.48,19.34,19.35,47800.0,18.8327,18.9396,18.8035,18.8132,47800.0
2005-10-04 15:00:00,19.33,19.35,19.25,19.26,71000.0,18.7938,18.8132,18.716,18.7257,71000.0
2005-10-04 15:30:00,19.26,19.27,19.15,19.19,177500.0,18.7257,18.7355,18.6188,18.6577,177500.0
2005-10-05 09:30:00,19.17,19.28,19.09,19.27,39100.0,18.6382,18.7452,18.5604,18.7355,39100.0
2005-10-05 10:00:00,19.26,19.26,19.02,19.06,71500.0,18.7257,18.7257,18.4924,18.5313,71500.0
2005-10-05 10:30:00,19.05,19.09,19.01,19.04,64400.0,18.5216,18.5604,18.4827,18.5118,64400.0
2005-10-05 11:00:00,19.05,19.05,18.99,19.0,46100.0,18.5216,18.5216,18.4632,18.4729,46100.0
2005-10-05 11:30:00,19.0,19.0,18.79,18.82,54800.0,18.4729,18.4729,18.2688,18.2979,54800.0
2005-10-05 12:00:00,18.82,18.89,18.79,18.87,31900.0,18.2979,18.366,18.2688,18.3465,31900.0
2005-10-05 12:30:00,18.87,18.88,18.82,18.82,19200.0,18.3465,18.3563,18.2979,18.2979,19200.0
2005-10-05 13:00:00,18.83,18.83,18.78,18.82,36500.0,18.3077,18.3077,18.259,18.2979,36500.0
2005-10-05 13:30:00,18.82,18.82,18.68,18.71,28600.0,18.2979,18.2979,18.1618,18.191,28600.0
2005-10-05 14:00:00,18.71,18.72,18.68,18.68,51000.0,18.191,18.2007,18.1618,18.1618,51000.0
2005-10-05 14:30:00,18.68,18.68,18.6,18.6,30700.0,18.1618,18.1618,18.084,18.084,30700.0
2005-10-05 15:00:00,18.61,18.61,18.44,18.45,86600.0,18.0938,18.0938,17.9285,17.9382,86600.0
2005-10-05 15:30:00,18.45,18.45,18.06,18.24,322800.0,17.9382,17.9382,17.559,17.734,322800.0
2005-10-06 09:30:00,18.29,18.39,18.1,18.36,40200.0,17.7826,17.8799,17.5979,17.8507,40200.0
2005-10-06 10:00:00,18.35,18.43,18.24,18.27,50200.0,17.841,17.9188,17.734,17.7632,50200.0
2005-10-06 10:30:00,18.28,18.33,18.08,18.21,64200.0,17.7729,17.8215,17.5785,17.7049,64200.0
2005-10-06 11:00:00,18.21,18.38,18.16,18.27,44800.0,17.7049,17.8701,17.6562,17.7632,44800.0
2005-10-06 11:30:00,18.28,18.33,18.2,18.21,21600.0,17.7729,17.8215,17.6951,17.7049,21600.0
2005-10-06 12:00:00,18.21,18.3,18.14,18.15,24100.0,17.7049,17.7924,17.6368,17.6465,24100.0
2005-10-06 12:30:00,18.14,18.21,18.07,18.18,22200.0,17.6368,17.7049,17.5687,17.6757,22200.0
2005-10-06 13:00:00,18.18,18.21,18.14,18.19,19500.0,17.6757,17.7049,17.6368,17.6854,19500.0
2005-10-06 13:30:00,18.18,18.21,18.08,18.08,25800.0,17.6757,17.7049,17.5785,17.5785,25800.0
2005-10-06 14:00:00,18.08,18.11,18.01,18.06,40300.0,17.5785,17.6076,17.5104,17.559,40300.0
2005-10-06 14:30:00,18.06,18.13,18.05,18.13,67400.0,17.559,17.6271,17.5493,17.6271,67400.0
2005-10-06 15:00:00,18.13,18.13,18.02,18.03,55900.0,17.6271,17.6271,17.5201,17.5298,55900.0
2005-10-06 15:30:00,18.02,18.21,18.0,18.14,108400.0,17.5201,17.7049,17.5007,17.6368,108400.0
2005-10-07 09:30:00,18.16,18.5,18.13,18.26,52400.0,17.6562,17.9868,17.6271,17.7535,52400.0
2005-10-07 10:00:00,18.26,18.34,18.15,18.25,54300.0,17.7535,17.8312,17.6465,17.7437,54300.0
2005-10-07 10:30:00,18.25,18.36,18.2,18.21,22000.0,17.7437,17.8507,17.6951,17.7049,22000.0
2005-10-07 11:00:00,18.2,18.25,18.19,18.25,141800.0,17.6951,17.7437,17.6854,17.7437,141800.0
2005-10-07 11:30:00,18.25,18.25,18.21,18.22,21300.0,17.7437,17.7437,17.7049,17.7146,21300.0
2005-10-07 12:00:00,18.24,18.28,18.23,18.28,13400.0,17.734,17.7729,17.7243,17.7729,13400.0
2005-10-07 12:30:00,18.28,18.44,18.28,18.44,19100.0,17.7729,17.9285,17.7729,17.9285,19100.0
2005-10-07 13:00:00,18.42,18.47,18.4,18.42,31400.0,17.909,17.9576,17.8896,17.909,31400.0
2005-10-07 13:30:00,18.42,18.42,18.38,18.4,12100.0,17.909,17.909,17.8701,17.8896,12100.0
2005-10-07 14:00:00,18.4,18.42,18.37,18.42,22700.0,17.8896,17.909,17.8604,17.909,22700.0
2005-10-07 14:30:00,18.4,18.48,18.39,18.44,24600.0,17.8896,17.9674,17.8799,17.9285,24600.0
2005-10-07 15:00:00,18.43,18.47,18.39,18.41,30900.0,17.9188,17.9576,17.8799,17.8993,30900.0
2005-10-07 15:30:00,18.41,18.43,18.38,18.39,45100.0,17.8993,17.9188,17.8701,17.8799,45100.0
2005-10-10 09:30:00,18.5,18.96,18.22,18.25,73100.0,17.9868,18.4341,17.7146,17.7437,73100.0
2005-10-10 10:00:00,18.27,18.39,18.25,18.35,32500.0,17.7632,17.8799,17.7437,17.841,32500.0
2005-10-10 10:30:00,18.37,18.47,18.31,18.34,34800.0,17.8604,17.9576,17.8021,17.8312,34800.0
2005-10-10 11:00:00,18.34,18.49,18.34,18.41,31500.0,17.8312,17.9771,17.8312,17.8993,31500.0
2005-10-10 11:30:00,18.45,18.46,18.32,18.33,29300.0,17.9382,17.9479,17.8118,17.8215,29300.0
2005-10-10 12:00:00,18.34,18.4,18.32,18.4,74200.0,17.8312,17.8896,17.8118,17.8896,74200.0
2005-10-10 12:30:00,18.4,18.5,18.38,18.44,26400.0,17.8896,17.9868,17.8701,17.9285,26400.0
2005-10-10 13:00:00,18.44,18.44,18.38,18.4,15700.0,17.9285,17.9285,17.8701,17.8896,15700.0
2005-10-10 13:30:00,18.43,18.47,18.36,18.36,20000.0,17.9188,17.9576,17.8507,17.8507,20000.0
2005-10-10 14:00:00,18.37,18.39,18.21,18.24,30200.0,17.8604,17.8799,17.7049,17.734,30200.0
2005-10-10 14:30:00,18.26,18.32,18.2,18.26,26300.0,17.7535,17.8118,17.6951,17.7535,26300.0
2005-10-10 15:00:00,18.26,18.33,18.22,18.28,34100.0,17.7535,17.8215,17.7146,17.7729,34100.0
2005-10-10 15:30:00,18.27,18.31,18.26,18.28,64700.0,17.7632,17.8021,17.7535,17.7729,64700.0
2005-10-11 09:30:00,18.39,18.4,18.26,18.36,24300.0,17.8799,17.8896,17.7535,17.8507,24300.0
2005-10-11 10:00:00,18.35,18.36,18.21,18.21,56700.0,17.841,17.8507,17.7049,17.7049,56700.0
2005-10-11 10:30:00,18.22,18.25,18.12,18.12,25900.0,17.7146,17.7437,17.6174,17.6174,25900.0
2005-10-11 11:00:00,18.12,18.14,17.97,18.05,70400.0,17.6174,17.6368,17.4715,17.5493,70400.0
2005-10-11 11:30:00,18.05,18.12,17.99,18.12,77900.0,17.5493,17.6174,17.491,17.6174,77900.0
2005-10-11 12:00:00,18.12,18.14,18.0,18.01,81000.0,17.6174,17.6368,17.5007,17.5104,81000.0
2005-10-11 12:30:00,18.02,18.04,18.0,18.01,42100.0,17.5201,17.5396,17.5007,17.5104,42100.0
2005-10-11 13:00:00,18.01,18.08,17.98,18.03,70700.0,17.5104,17.5785,17.4812,17.5298,70700.0
2005-10-11 13:30:00,18.03,18.07,18.0,18.05,34200.0,17.5298,17.5687,17.5007,17.5493,34200.0
2005-10-11 14:00:00,18.03,18.15,18.0,18.14,71100.0,17.5298,17.6465,17.5007,17.6368,71100.0
2005-10-11 14:30:00,18.14,18.14,17.98,18.0,32600.0,17.6368,17.6368,17.4812,17.5007,32600.0
2005-10-11 15:00:00,17.99,18.01,17.78,17.79,50200.0,17.491,17.5104,17.2868,17.2965,50200.0
2005-10-11 15:30:00,17.78,17.84,17.74,17.83,116900.0,17.2868,17.3451,17.2479,17.3354,116900.0
2005-10-12 09:30:00,17.8,18.03,17.78,17.98,26500.0,17.3062,17.5298,17.2868,17.4812,26500.0
2005-10-12 10:00:00,17.99,18.09,17.84,17.94,48000.0,17.491,17.5882,17.3451,17.4423,48000.0
2005-10-12 10:30:00,17.95,17.97,17.8,17.93,36800.0,17.4521,17.4715,17.3062,17.4326,36800.0
2005-10-12 11:00:00,17.93,17.99,17.83,17.95,18600.0,17.4326,17.491,17.3354,17.4521,18600.0
2005-10-12 11:30:00,17.95,17.95,17.71,17.74,30200.0,17.4521,17.4521,17.2187,17.2479,30200.0
2005-10-12 12:00:00,17.73,17.85,17.71,17.83,31000.0,17.2382,17.3548,17.2187,17.3354,31000.0
2005-10-12 12:30:00,17.83,17.83,17.67,17.68,20200.0,17.3354,17.3354,17.1798,17.1896,20200.0
2005-10-12 13:00:00,17.68,17.94,17.67,17.88,76700.0,17.1896,17.4423,17.1798,17.384,76700.0
2005-10-12 13:30:00,17.86,17.87,17.8,17.84,11100.0,17.3646,17.3743,17.3062,17.3451,11100.0
2005-10-12 14:00:00,17.83,17.84,17.6,17.61,27900.0,17.3354,17.3451,17.1118,17.1215,27900.0
2005-10-12 14:30:00,17.66,17.79,17.65,17.67,38800.0,17.1701,17.2965,17.1604,17.1798,38800.0
2005-10-12 15:00:00,17.67,17.77,17.65,17.71,49100.0,17.1798,17.2771,17.1604,17.2187,49100.0
2005-10-12 15:30:00,17.71,17.75,17.64,17.7,62200.0,17.2187,17.2576,17.1507,17.209,62200.0
2005-10-13 09:30:00,17.7,17.83,17.6,17.75,34400.0,17.209,17.3354,17.1118,17.2576,34400.0
2005-10-13 10:00:00,17.75,17.78,17.67,17.74,42900.0,17.2576,17.2868,17.1798,17.2479,42900.0
2005-10-13 10:30:00,17.73,17.8,17.7,17.73,53000.0,17.2382,17.3062,17.209,17.2382,53000.0
2005-10-13 11:00:00,17.73,17.74,17.64,17.66,46600.0,17.2382,17.2479,17.1507,17.1701,46600.0
2005-10-13 11:30:00,17.65,17.67,17.52,17.58,59300.0,17.1604,17.1798,17.034,17.0923,59300.0
2005-10-13 12:00:00,17.59,17.66,17.56,17.6,37000.0,17.1021,17.1701,17.0729,17.1118,37000.0
2005-10-13 12:30:00,17.6,17.75,17.6,17.73,27500.0,17.1118,17.2576,17.1118,17.2382,27500.0
2005-10-13 13:00:00,17.74,17.74,17.6,17.61,91600.0,17.2479,17.2479,17.1118,17.1215,91600.0
2005-10-13 13:30:00,17.61,17.66,17.6,17.65,31300.0,17.1215,17.1701,17.1118,17.1604,31300.0
2005-10-13 14:00:00,17.66,17.75,17.66,17.7,76900.0,17.1701,17.2576,17.1701,17.209,76900.0
2005-10-13 14:30:00,17.7,17.82,17.66,17.74,79500.0,17.209,17.3257,17.1701,17.2479,79500.0
2005-10-13 15:00:00,17.74,17.79,17.7,17.75,67800.0,17.2479,17.2965,17.209,17.2576,67800.0
2005-10-13 15:30:00,17.75,17.84,17.74,17.77,99400.0,17.2576,17.3451,17.2479,17.2771,99400.0
2005-10-14 09:30:00,17.97,17.97,17.65,17.66,35700.0,17.4715,17.4715,17.1604,17.1701,35700.0
2005-10-14 10:00:00,17.66,17.74,17.51,17.51,57700.0,17.1701,17.2479,17.0243,17.0243,57700.0
2005-10-14 10:30:00,17.51,17.77,17.45,17.74,53900.0,17.0243,17.2771,16.9659,17.2479,53900.0
2005-10-14 11:00:00,17.74,17.75,17.6,17.71,31100.0,17.2479,17.2576,17.1118,17.2187,31100.0
2005-10-14 11:30:00,17.7,17.8,17.63,17.75,25300.0,17.209,17.3062,17.1409,17.2576,25300.0
2005-10-14 12:00:00,17.73,17.75,17.68,17.68,36100.0,17.2382,17.2576,17.1896,17.1896,36100.0
2005-10-14 12:30:00,17.68,17.77,17.61,17.75,68900.0,17.1896,17.2771,17.1215,17.2576,68900.0
2005-10-14 13:00:00,17.75,17.81,17.72,17.77,73600.0,17.2576,17.316,17.2284,17.2771,73600.0
2005-10-14 13:30:00,17.78,17.78,17.67,17.76,35800.0,17.2868,17.2868,17.1798,17.2673,35800.0
2005-10-14 14:00:00,17.75,17.77,17.68,17.71,37500.0,17.2576,17.2771,17.1896,17.2187,37500.0
2005-10-14 14:30:00,17.71,17.81,17.7,17.77,46500.0,17.2187,17.316,17.209,17.2771,46500.0
2005-10-14 15:00:00,17.76,17.86,17.75,17.82,62900.0,17.2673,17.3646,17.2576,17.3257,62900.0
2005-10-14 15:30:00,17.81,17.9,17.81,17.87,81400.0,17.316,17.4035,17.316,17.3743,81400.0
2005-10-17 09:30:00,17.83,17.83,17.7,17.75,31900.0,17.3354,17.3354,17.209,17.2576,31900.0
2005-10-17 10:00:00,17.74,18.05,17.74,18.04,65400.0,17.2479,17.5493,17.2479,17.5396,65400.0
2005-10-17 10:30:00,18.04,18.04,17.88,17.92,42200.0,17.5396,17.5396,17.384,17.4229,42200.0
2005-10-17 11:00:00,17.91,17.91,17.69,17.69,37300.0,17.4132,17.4132,17.1993,17.1993,37300.0
2005-10-17 11:30:00,17.69,17.69,17.58,17.67,29900.0,17.1993,17.1993,17.0923,17.1798,29900.0
2005-10-17 12:00:00,17.66,17.67,17.54,17.57,36200.0,17.1701,17.1798,17.0534,17.0826,36200.0
2005-10-17 12:30:00,17.57,17.59,17.48,17.57,45500.0,17.0826,17.1021,16.9951,17.0826,45500.0
2005-10-17 13:00:00,17.57,17.69,17.53,17.68,36300.0,17.0826,17.1993,17.0437,17.1896,36300.0
2005-10-17 13:30:00,17.69,17.75,17.68,17.73,33200.0,17.1993,17.2576,17.1896,17.2382,33200.0
2005-10-17 14:00:00,17.72,17.77,17.69,17.77,31700.0,17.2284,17.2771,17.1993,17.2771,31700.0
2005-10-17 14:30:00,17.78,17.87,17.75,17.84,55600.0,17.2868,17.3743,17.2576,17.3451,55600.0
2005-10-17 15:00:00,17.84,17.85,17.76,17.76,37500.0,17.3451,17.3548,17.2673,17.2673,37500.0
2005-10-17 15:30:00,17.77,17.8,17.7,17.8,117000.0,17.2771,17.3062,17.209,17.3062,117000.0
2005-10-18 09:30:00,17.84,17.85,17.58,17.59,27200.0,17.3451,17.3548,17.0923,17.1021,27200.0
2005-10-18 10:00:00,17.61,17.84,17.55,17.81,79500.0,17.1215,17.3451,17.0632,17.316,79500.0
2005-10-18 10:30:00,17.8,17.96,17.79,17.94,51600.0,17.3062,17.4618,17.2965,17.4423,51600.0
2005-10-18 11:00:00,17.95,18.04,17.9,17.97,36400.0,17.4521,17.5396,17.4035,17.4715,36400.0
2005-10-18 11:30:00,17.96,18.02,17.92,17.96,17400.0,17.4618,17.5201,17.4229,17.4618,17400.0
2005-10-18 12:00:00,17.94,17.98,17.86,17.86,17900.0,17.4423,17.4812,17.3646,17.3646,17900.0
2005-10-18 12:30:00,17.85,17.86,17.79,17.79,19800.0,17.3548,17.3646,17.2965,17.2965,19800.0
2005-10-18 13:00:00,17.78,17.8,17.7,17.77,49900.0,17.2868,17.3062,17.209,17.2771,49900.0
2005-10-18 13:30:00,17.75,17.77,17.7,17.72,64100.0,17.2576,17.2771,17.209,17.2284,64100.0
2005-10-18 14:00:00,17.72,17.77,17.67,17.69,22700.0,17.2284,17.2771,17.1798,17.1993,22700.0
2005-10-18 14:30:00,17.69,17.71,17.6,17.65,38100.0,17.1993,17.2187,17.1118,17.1604,38100.0
2005-10-18 15:00:00,17.65,17.71,17.64,17.7,24900.0,17.1604,17.2187,17.1507,17.209,24900.0
2005-10-18 15:30:00,17.7,17.7,17.54,17.6,80100.0,17.209,17.209,17.0534,17.1118,80100.0
2005-10-19 09:30:00,17.36,17.55,17.23,17.5,45200.0,16.8784,17.0632,16.752,17.0146,45200.0
2005-10-19 10:00:00,17.48,17.61,17.38,17.43,45200.0,16.9951,17.1215,16.8979,16.9465,45200.0
2005-10-19 10:30:00,17.44,17.58,17.4,17.46,50800.0,16.9562,17.0923,16.9173,16.9757,50800.0
2005-10-19 11:00:00,17.45,17.45,17.27,17.31,44800.0,16.9659,16.9659,16.7909,16.8298,44800.0
2005-10-19 11:30:00,17.32,17.4,17.06,17.09,31000.0,16.8395,16.9173,16.5868,16.6159,31000.0
2005-10-19 12:00:00,17.09,17.32,17.09,17.32,35800.0,16.6159,16.8395,16.6159,16.8395,35800.0
2005-10-19 12:30:00,17.32,17.5,17.3,17.5,39100.0,16.8395,17.0146,16.8201,17.0146,39100.0
2005-10-19 13:00:00,17.5,17.7,17.4,17.7,71300.0,17.0146,17.209,16.9173,17.209,71300.0
2005-10-19 13:30:00,17.7,17.87,17.7,17.84,70700.0,17.209,17.3743,17.209,17.3451,70700.0
2005-10-19 14:00:00,17.84,17.86,17.73,17.8,36400.0,17.3451,17.3646,17.2382,17.3062,36400.0
2005-10-19 14:30:00,17.8,17.9,17.8,17.85,26700.0,17.3062,17.4035,17.3062,17.3548,26700.0
2005-10-19 15:00:00,17.85,17.95,17.82,17.91,76400.0,17.3548,17.4521,17.3257,17.4132,76400.0
2005-10-19 15:30:00,17.91,18.15,17.89,18.12,169100.0,17.4132,17.6465,17.3937,17.6174,169100.0
2005-10-20 09:30:00,18.26,18.26,18.0,18.09,73200.0,17.7535,17.7535,17.5007,17.5882,73200.0
2005-10-20 10:00:00,18.09,18.27,18.0,18.1,42900.0,17.5882,17.7632,17.5007,17.5979,42900.0
2005-10-20 10:30:00,18.11,18.19,18.07,18.17,31000.0,17.6076,17.6854,17.5687,17.666,31000.0
2005-10-20 11:00:00,18.14,18.14,17.85,17.96,26400.0,17.6368,17.6368,17.3548,17.4618,26400.0
2005-10-20 11:30:00,17.99,18.07,17.91,17.99,30800.0,17.491,17.5687,17.4132,17.491,30800.0
2005-10-20 12:00:00,18.0,18.04,17.9,17.97,27800.0,17.5007,17.5396,17.4035,17.4715,27800.0
2005-10-20 12:30:00,17.95,18.06,17.92,17.98,15800.0,17.4521,17.559,17.4229,17.4812,15800.0
2005-10-20 13:00:00,17.99,18.08,17.98,17.98,22600.0,17.491,17.5785,17.4812,17.4812,22600.0
2005-10-20 13:30:00,17.96,18.06,17.9,17.93,31200.0,17.4618,17.559,17.4035,17.4326,31200.0
2005-10-20 14:00:00,17.93,17.99,17.8,17.81,32800.0,17.4326,17.491,17.3062,17.316,32800.0
2005-10-20 14:30:00,17.81,17.81,17.69,17.76,22800.0,17.316,17.316,17.1993,17.2673,22800.0
2005-10-20 15:00:00,17.76,17.89,17.69,17.72,55900.0,17.2673,17.3937,17.1993,17.2284,55900.0
2005-10-20 15:30:00,17.73,17.95,17.73,17.92,79900.0,17.2382,17.4521,17.2382,17.4229,79900.0
2005-10-21 09:30:00,17.95,18.21,17.91,18.16,32200.0,17.4521,17.7049,17.4132,17.6562,32200.0
2005-10-21 10:00:00,18.16,18.25,18.06,18.25,29100.0,17.6562,17.7437,17.559,17.7437,29100.0
2005-10-21 10:30:00,18.22,18.26,17.97,17.99,15600.0,17.7146,17.7535,17.4715,17.491,15600.0
2005-10-21 11:00:00,17.99,18.03,17.9,18.01,17700.0,17.491,17.5298,17.4035,17.5104,17700.0
2005-10-21 11:30:00,18.0,18.01,17.84,17.92,14800.0,17.5007,17.5104,17.3451,17.4229,14800.0
2005-10-21 12:00:00,17.95,18.0,17.88,17.96,16900.0,17.4521,17.5007,17.384,17.4618,16900.0
2005-10-21 12:30:00,17.95,18.18,17.95,18.18,10600.0,17.4521,17.6757,17.4521,17.6757,10600.0
2005-10-21 13:00:00,18.19,18.22,18.1,18.14,12400.0,17.6854,17.7146,17.5979,17.6368,12400.0
2005-10-21 13:30:00,18.16,18.26,18.15,18.19,15800.0,17.6562,17.7535,17.6465,17.6854,15800.0
2005-10-21 14:00:00,18.19,18.22,18.04,18.06,18900.0,17.6854,17.7146,17.5396,17.559,18900.0
2005-10-21 14:30:00,18.06,18.18,18.06,18.18,30100.0,17.559,17.6757,17.559,17.6757,30100.0
2005-10-21 15:00:00,18.17,18.17,18.09,18.14,22200.0,17.666,17.666,17.5882,17.6368,22200.0
2005-10-21 15:30:00,18.14,18.14,18.0,18.02,34900.0,17.6368,17.6368,17.5007,17.5201,34900.0
2005-10-24 09:30:00,18.01,18.24,18.01,18.13,26700.0,17.5104,17.734,17.5104,17.6271,26700.0
2005-10-24 10:00:00,18.11,18.35,18.11,18.29,33700.0,17.6076,17.841,17.6076,17.7826,33700.0
2005-10-24 10:30:00,18.28,18.4,18.2,18.26,33500.0,17.7729,17.8896,17.6951,17.7535,33500.0
2005-10-24 11:00:00,18.27,18.58,18.26,18.58,54200.0,17.7632,18.0646,17.7535,18.0646,54200.0
2005-10-24 11:30:00,18.58,18.68,18.48,18.6,51500.0,18.0646,18.1618,17.9674,18.084,51500.0
2005-10-24 12:00:00,18.61,18.73,18.58,18.73,25000.0,18.0938,18.2104,18.0646,18.2104,25000.0
2005-10-24 12:30:00,18.75,18.76,18.65,18.66,21200.0,18.2299,18.2396,18.1327,18.1424,21200.0
2005-10-24 13:00:00,18.67,18.68,18.55,18.55,11700.0,18.1521,18.1618,18.0354,18.0354,11700.0
2005-10-24 13:30:00,18.54,18.61,18.51,18.56,27600.0,18.0257,18.0938,17.9965,18.0451,27600.0
2005-10-24 14:00:00,18.57,18.64,18.57,18.62,21300.0,18.0549,18.1229,18.0549,18.1035,21300.0
2005-10-24 14:30:00,18.63,18.68,18.51,18.55,81800.0,18.1132,18.1618,17.9965,18.0354,81800.0
2005-10-24 15:00:00,18.53,18.57,18.48,18.48,92600.0,18.016,18.0549,17.9674,17.9674,92600.0
2005-10-24 15:30:00,18.49,18.6,18.44,18.54,176500.0,17.9771,18.084,17.9285,18.0257,176500.0
2005-10-25 09:30:00,18.48,18.49,18.26,18.38,20000.0,17.9674,17.9771,17.7535,17.8701,20000.0
2005-10-25 10:00:00,18.36,18.45,18.26,18.44,18900.0,17.8507,17.9382,17.7535,17.9285,18900.0
2005-10-25 10:30:00,18.45,18.45,18.28,18.3,23400.0,17.9382,17.9382,17.7729,17.7924,23400.0
2005-10-25 11:00:00,18.31,18.38,18.26,18.28,40100.0,17.8021,17.8701,17.7535,17.7729,40100.0
2005-10-25 11:30:00,18.27,18.35,18.25,18.34,36400.0,17.7632,17.841,17.7437,17.8312,36400.0
2005-10-25 12:00:00,18.35,18.41,18.32,18.36,14600.0,17.841,17.8993,17.8118,17.8507,14600.0
2005-10-25 12:30:00,18.36,18.37,18.25,18.29,43600.0,17.8507,17.8604,17.7437,17.7826,43600.0
2005-10-25 13:00:00,18.3,18.4,18.27,18.37,28000.0,17.7924,17.8896,17.7632,17.8604,28000.0
2005-10-25 13:30:00,18.37,18.38,18.3,18.34,21500.0,17.8604,17.8701,17.7924,17.8312,21500.0
2005-10-25 14:00:00,18.33,18.36,18.29,18.3,14100.0,17.8215,17.8507,17.7826,17.7924,14100.0
2005-10-25 14:30:00,18.31,18.45,18.29,18.42,18000.0,17.8021,17.9382,17.7826,17.909,18000.0
2005-10-25 15:00:00,18.42,18.42,18.25,18.35,18100.0,17.909,17.909,17.7437,17.841,18100.0
2005-10-25 15:30:00,18.35,18.48,18.32,18.45,26200.0,17.841,17.9674,17.8118,17.9382,26200.0
2005-10-26 09:30:00,18.48,18.48,18.3,18.43,15200.0,17.9674,17.9674,17.7924,17.9188,15200.0
2005-10-26 10:00:00,18.44,18.86,18.39,18.76,80700.0,17.9285,18.3368,17.8799,18.2396,80700.0
2005-10-26 10:30:00,18.79,18.8,18.57,18.59,47400.0,18.2688,18.2785,18.0549,18.0743,47400.0
2005-10-26 11:00:00,18.58,18.58,18.45,18.56,79600.0,18.0646,18.0646,17.9382,18.0451,79600.0
2005-10-26 11:30:00,18.56,18.56,18.5,18.52,35600.0,18.0451,18.0451,17.9868,18.0063,35600.0
2005-10-26 12:00:00,18.53,18.58,18.51,18.57,8700.0,18.016,18.0646,17.9965,18.0549,8700.0
2005-10-26 12:30:00,18.59,18.65,18.55,18.58,12800.0,18.0743,18.1327,18.0354,18.0646,12800.0
2005-10-26 13:00:00,18.58,18.59,18.41,18.5,44100.0,18.0646,18.0743,17.8993,17.9868,44100.0
2005-10-26 13:30:00,18.5,18.5,18.35,18.37,37900.0,17.9868,17.9868,17.841,17.8604,37900.0
2005-10-26 14:00:00,18.38,18.47,18.38,18.47,13400.0,17.8701,17.9576,17.8701,17.9576,13400.0
2005-10-26 14:30:00,18.49,18.49,18.35,18.36,20200.0,17.9771,17.9771,17.841,17.8507,20200.0
2005-10-26 15:00:00,18.37,18.48,18.31,18.39,27200.0,17.8604,17.9674,17.8021,17.8799,27200.0
2005-10-26 15:30:00,18.39,18.39,18.18,18.31,55100.0,17.8799,17.8799,17.6757,17.8021,55100.0
2005-10-27 09:30:00,18.27,18.31,18.2,18.25,12600.0,17.7632,17.8021,17.6951,17.7437,12600.0
2005-10-27 10:00:00,18.24,18.24,18.11,18.18,10100.0,17.734,17.734,17.6076,17.6757,10100.0
2005-10-27 10:30:00,18.19,18.19,18.07,18.19,23200.0,17.6854,17.6854,17.5687,17.6854,23200.0
2005-10-27 11:00:00,18.18,18.29,18.18,18.27,13900.0,17.6757,17.7826,17.6757,17.7632,13900.0
2005-10-27 11:30:00,18.26,18.26,18.1,18.17,19900.0,17.7535,17.7535,17.5979,17.666,19900.0
2005-10-27 12:00:00,18.19,18.24,18.18,18.24,2600.0,17.6854,17.734,17.6757,17.734,2600.0
2005-10-27 12:30:00,18.24,18.28,18.19,18.19,7300.0,17.734,17.7729,17.6854,17.6854,7300.0
2005-10-27 13:00:00,18.19,18.21,18.0,18.04,17000.0,17.6854,17.7049,17.5007,17.5396,17000.0
2005-10-27 13:30:00,18.01,18.01,17.88,17.99,29400.0,17.5104,17.5104,17.384,17.491,29400.0
2005-10-27 14:00:00,17.98,18.02,17.92,17.92,34200.0,17.4812,17.5201,17.4229,17.4229,34200.0
2005-10-27 14:30:00,17.92,17.94,17.81,17.83,43000.0,17.4229,17.4423,17.316,17.3354,43000.0
2005-10-27 15:00:00,17.84,17.88,17.77,17.86,42500.0,17.3451,17.384,17.2771,17.3646,42500.0
2005-10-27 15:30:00,17.86,18.03,17.86,18.02,67500.0,17.3646,17.5298,17.3646,17.5201,67500.0
2005-10-28 09:30:00,18.05,18.33,18.05,18.26,28200.0,17.5493,17.8215,17.5493,17.7535,28200.0
2005-10-28 10:00:00,18.24,18.41,18.17,18.4,24100.0,17.734,17.8993,17.666,17.8896,24100.0
2005-10-28 10:30:00,18.42,18.42,18.25,18.32,26300.0,17.909,17.909,17.7437,17.8118,26300.0
2005-10-28 11:00:00,18.29,18.52,18.29,18.5,51700.0,17.7826,18.0063,17.7826,17.9868,51700.0
2005-10-28 11:30:00,18.5,18.64,18.48,18.48,51200.0,17.9868,18.1229,17.9674,17.9674,51200.0
2005-10-28 12:00:00,18.49,18.5,18.46,18.46,33700.0,17.9771,17.9868,17.9479,17.9479,33700.0
2005-10-28 12:30:00,18.46,18.47,18.43,18.46,55400.0,17.9479,17.9576,17.9188,17.9479,55400.0
2005-10-28 13:00:00,18.46,18.62,18.46,18.62,70900.0,17.9479,18.1035,17.9479,18.1035,70900.0
2005-10-28 13:30:00,18.63,18.66,18.58,18.66,25300.0,18.1132,18.1424,18.0646,18.1424,25300.0
2005-10-28 14:00:00,18.65,18.79,18.65,18.76,19700.0,18.1327,18.2688,18.1327,18.2396,19700.0
2005-10-28 14:30:00,18.76,18.78,18.72,18.77,26700.0,18.2396,18.259,18.2007,18.2493,26700.0
2005-10-28 15:00:00,18.77,18.87,18.71,18.71,58700.0,18.2493,18.3465,18.191,18.191,58700.0
2005-10-28 15:30:00,18.7,18.87,18.66,18.86,94100.0,18.1813,18.3465,18.1424,18.3368,94100.0
2005-10-31 09:30:00,18.96,19.3,18.75,18.76,127900.0,18.4341,18.7646,18.2299,18.2396,127900.0
2005-10-31 10:00:00,18.73,19.22,18.73,19.17,62900.0,18.2104,18.6868,18.2104,18.6382,62900.0
2005-10-31 10:30:00,19.18,19.4,19.18,19.3,36400.0,18.6479,18.8618,18.6479,18.7646,36400.0
2005-10-31 11:00:00,19.25,19.37,19.2,19.37,41600.0,18.716,18.8327,18.6674,18.8327,41600.0
2005-10-31 11:30:00,19.4,19.4,19.21,19.21,35200.0,18.8618,18.8618,18.6771,18.6771,35200.0
2005-10-31 12:00:00,19.21,19.24,19.03,19.04,32200.0,18.6771,18.7063,18.5021,18.5118,32200.0
2005-10-31 12:30:00,19.04,19.26,19.02,19.24,32400.0,18.5118,18.7257,18.4924,18.7063,32400.0
2005-10-31 13:00:00,19.2,19.22,19.12,19.13,26300.0,18.6674,18.6868,18.5896,18.5993,26300.0
2005-10-31 13:30:00,19.13,19.15,19.1,19.15,21900.0,18.5993,18.6188,18.5702,18.6188,21900.0
2005-10-31 14:00:00,19.13,19.34,19.11,19.34,31800.0,18.5993,18.8035,18.5799,18.8035,31800.0
2005-10-31 14:30:00,19.34,19.44,19.32,19.42,67400.0,18.8035,18.9007,18.7841,18.8813,67400.0
2005-10-31 15:00:00,19.43,19.84,19.43,19.81,187800.0,18.891,19.2896,18.891,19.2605,187800.0
2005-10-31 15:30:00,19.82,19.82,19.53,19.6,243200.0,19.2702,19.2702,18.9882,19.0563,243200.0
2005-11-01 09:30:00,19.56,19.56,18.72,19.1,286300.0,19.0174,19.0174,18.2007,18.5702,286300.0
2005-11-01 10:00:00,19.09,19.3,18.97,19.25,220200.0,18.5604,18.7646,18.4438,18.716,220200.0
2005-11-01 10:30:00,19.25,19.4,19.15,19.31,77000.0,18.716,18.8618,18.6188,18.7743,77000.0
2005-11-01 11:00:00,19.33,19.33,19.07,19.11,59400.0,18.7938,18.7938,18.541,18.5799,59400.0
2005-11-01 11:30:00,19.12,19.24,19.12,19.2,36000.0,18.5896,18.7063,18.5896,18.6674,36000.0
2005-11-01 12:00:00,19.2,19.32,19.2,19.29,52800.0,18.6674,18.7841,18.6674,18.7549,52800.0
2005-11-01 12:30:00,19.29,19.61,19.25,19.6,75100.0,18.7549,19.066,18.716,19.0563,75100.0
2005-11-01 13:00:00,19.61,19.63,19.42,19.43,67100.0,19.066,19.0855,18.8813,18.891,67100.0
2005-11-01 13:30:00,19.44,19.44,19.38,19.42,25800.0,18.9007,18.9007,18.8424,18.8813,25800.0
2005-11-01 14:00:00,19.42,19.5,19.42,19.47,64200.0,18.8813,18.9591,18.8813,18.9299,64200.0
2005-11-01 14:30:00,19.5,19.58,19.46,19.56,75400.0,18.9591,19.0369,18.9202,19.0174,75400.0
2005-11-01 15:00:00,19.56,19.57,19.44,19.53,89100.0,19.0174,19.0271,18.9007,18.9882,89100.0
2005-11-01 15:30:00,19.53,19.69,19.52,19.64,315200.0,18.9882,19.1438,18.9785,19.0952,315200.0
2005-11-02 09:30:00,19.64,19.91,19.5,19.87,59600.0,19.0952,19.3577,18.9591,19.3188,59600.0
2005-11-02 10:00:00,19.88,19.96,19.7,19.77,99000.0,19.3285,19.4063,19.1535,19.2216,99000.0
2005-11-02 10:30:00,19.77,19.9,19.76,19.89,63900.0,19.2216,19.348,19.2119,19.3383,63900.0
2005-11-02 11:00:00,19.89,19.9,19.85,19.86,40100.0,19.3383,19.348,19.2994,19.3091,40100.0
2005-11-02 11:30:00,19.86,19.9,19.82,19.89,36000.0,19.3091,19.348,19.2702,19.3383,36000.0
2005-11-02 12:00:00,19.89,19.89,19.83,19.88,24600.0,19.3383,19.3383,19.2799,19.3285,24600.0
2005-11-02 12:30:00,19.87,19.9,19.86,19.87,98700.0,19.3188,19.348,19.3091,19.3188,98700.0
2005-11-02 13:00:00,19.87,19.88,19.86,19.87,28200.0,19.3188,19.3285,19.3091,19.3188,28200.0
2005-11-02 13:30:00,19.87,19.89,19.87,19.88,28300.0,19.3188,19.3383,19.3188,19.3285,28300.0
2005-11-02 14:00:00,19.88,19.9,19.88,19.9,25000.0,19.3285,19.348,19.3285,19.348,25000.0
2005-11-02 14:30:00,19.89,19.9,19.85,19.9,47500.0,19.3383,19.348,19.2994,19.348,47500.0
2005-11-02 15:00:00,19.89,19.9,19.86,19.9,434300.0,19.3383,19.348,19.3091,19.348,434300.0
2005-11-02 15:30:00,19.89,19.9,19.8,19.9,139700.0,19.3383,19.348,19.2507,19.348,139700.0
2005-11-03 09:30:00,20.0,20.14,19.95,20.11,78700.0,19.4452,19.5813,19.3966,19.5521,78700.0
2005-11-03 10:00:00,20.11,20.12,19.9,19.93,97700.0,19.5521,19.5619,19.348,19.3771,97700.0
2005-11-03 10:30:00,19.94,20.12,19.9,20.11,45900.0,19.3869,19.5619,19.348,19.5521,45900.0
2005-11-03 11:00:00,20.1,20.12,20.05,20.11,30100.0,19.5424,19.5619,19.4938,19.5521,30100.0
2005-11-03 11:30:00,20.11,20.12,19.98,20.03,32600.0,19.5521,19.5619,19.4258,19.4744,32600.0
2005-11-03 12:00:00,20.05,20.17,20.05,20.09,37400.0,19.4938,19.6105,19.4938,19.5327,37400.0
2005-11-03 12:30:00,20.09,20.22,20.06,20.2,29000.0,19.5327,19.6591,19.5035,19.6397,29000.0
2005-11-03 13:00:00,20.19,20.23,20.15,20.23,15200.0,19.6299,19.6688,19.591,19.6688,15200.0
2005-11-03 13:30:00,20.23,20.23,20.13,20.18,20200.0,19.6688,19.6688,19.5716,19.6202,20200.0
2005-11-03 14:00:00,20.19,20.22,20.13,20.17,41400.0,19.6299,19.6591,19.5716,19.6105,41400.0
2005-11-03 14:30:00,20.17,20.21,20.08,20.12,20300.0,19.6105,19.6494,19.523,19.5619,20300.0
2005-11-03 15:00:00,20.12,20.12,20.03,20.09,40400.0,19.5619,19.5619,19.4744,19.5327,40400.0
2005-11-03 15:30:00,20.09,20.19,20.07,20.18,43600.0,19.5327,19.6299,19.5133,19.6202,43600.0
2005-11-04 09:30:00,20.15,20.23,20.05,20.15,16200.0,19.591,19.6688,19.4938,19.591,16200.0
2005-11-04 10:00:00,20.16,20.22,19.97,19.99,29300.0,19.6008,19.6591,19.416,19.4355,29300.0
2005-11-04 10:30:00,19.99,19.99,19.9,19.94,28800.0,19.4355,19.4355,19.348,19.3869,28800.0
2005-11-04 11:00:00,19.95,20.01,19.94,19.99,28400.0,19.3966,19.4549,19.3869,19.4355,28400.0
2005-11-04 11:30:00,19.98,20.13,19.98,20.1,24300.0,19.4258,19.5716,19.4258,19.5424,24300.0
2005-11-04 12:00:00,20.09,20.13,20.06,20.12,10700.0,19.5327,19.5716,19.5035,19.5619,10700.0
2005-11-04 12:30:00,20.13,20.19,20.11,20.14,13400.0,19.5716,19.6299,19.5521,19.5813,13400.0
2005-11-04 13:00:00,20.15,20.15,19.99,20.0,19000.0,19.591,19.591,19.4355,19.4452,19000.0
2005-11-04 13:30:00,20.0,20.09,20.0,20.06,20000.0,19.4452,19.5327,19.4452,19.5035,20000.0
2005-11-04 14:00:00,20.06,20.13,20.04,20.1,18600.0,19.5035,19.5716,19.4841,19.5424,18600.0
2005-11-04 14:30:00,20.1,20.11,19.96,19.98,27600.0,19.5424,19.5521,19.4063,19.4258,27600.0
2005-11-04 15:00:00,19.96,20.12,19.96,20.07,35700.0,19.4063,19.5619,19.4063,19.5133,35700.0
2005-11-04 15:30:00,20.07,20.17,20.03,20.13,43400.0,19.5133,19.6105,19.4744,19.5716,43400.0
2005-11-07 09:30:00,20.09,20.22,19.97,20.06,35300.0,19.5327,19.6591,19.416,19.5035,35300.0
2005-11-07 10:00:00,20.09,20.09,19.94,20.03,28900.0,19.5327,19.5327,19.3869,19.4744,28900.0
2005-11-07 10:30:00,20.01,20.08,19.98,20.08,25400.0,19.4549,19.523,19.4258,19.523,25400.0
2005-11-07 11:00:00,20.08,20.08,20.02,20.03,24200.0,19.523,19.523,19.4646,19.4744,24200.0
2005-11-07 11:30:00,20.05,20.09,20.02,20.02,13300.0,19.4938,19.5327,19.4646,19.4646,13300.0
2005-11-07 12:00:00,20.02,20.08,20.02,20.05,28000.0,19.4646,19.523,19.4646,19.4938,28000.0
2005-11-07 12:30:00,20.05,20.13,20.0,20.07,70300.0,19.4938,19.5716,19.4452,19.5133,70300.0
2005-11-07 13:00:00,20.08,20.1,20.04,20.1,19400.0,19.523,19.5424,19.4841,19.5424,19400.0
2005-11-07 13:30:00,20.08,20.11,20.02,20.08,24000.0,19.523,19.5521,19.4646,19.523,24000.0
2005-11-07 14:00:00,20.07,20.21,20.05,20.2,40900.0,19.5133,19.6494,19.4938,19.6397,40900.0
2005-11-07 14:30:00,20.2,20.25,20.16,20.25,34900.0,19.6397,19.6883,19.6008,19.6883,34900.0
2005-11-07 15:00:00,20.25,20.25,20.14,20.15,30000.0,19.6883,19.6883,19.5813,19.591,30000.0
2005-11-07 15:30:00,20.14,20.3,20.1,20.27,121400.0,19.5813,19.7369,19.5424,19.7077,121400.0
2005-11-08 09:30:00,20.09,20.14,19.97,20.06,29200.0,19.5327,19.5813,19.416,19.5035,29200.0
2005-11-08 10:00:00,20.01,20.05,19.85,19.98,34400.0,19.4549,19.4938,19.2994,19.4258,34400.0
2005-11-08 10:30:00,20.0,20.05,19.94,20.01,18500.0,19.4452,19.4938,19.3869,19.4549,18500.0
2005-11-08 11:00:00,20.0,20.0,19.85,19.92,31200.0,19.4452,19.4452,19.2994,19.3674,31200.0
2005-11-08 11:30:00,19.92,20.19,19.87,20.16,20300.0,19.3674,19.6299,19.3188,19.6008,20300.0
2005-11-08 12:00:00,20.15,20.16,20.04,20.1,24000.0,19.591,19.6008,19.4841,19.5424,24000.0
2005-11-08 12:30:00,20.12,20.2,19.96,19.98,32700.0,19.5619,19.6397,19.4063,19.4258,32700.0
2005-11-08 13:00:00,20.05,20.12,19.94,20.1,16100.0,19.4938,19.5619,19.3869,19.5424,16100.0
2005-11-08 13:30:00,20.11,20.11,19.94,19.98,22600.0,19.5521,19.5521,19.3869,19.4258,22600.0
2005-11-08 14:00:00,20.0,20.05,19.97,20.04,13000.0,19.4452,19.4938,19.416,19.4841,13000.0
2005-11-08 14:30:00,20.01,20.02,19.95,19.99,14200.0,19.4549,19.4646,19.3966,19.4355,14200.0
2005-11-08 15:00:00,19.98,20.09,19.98,20.06,26700.0,19.4258,19.5327,19.4258,19.5035,26700.0
2005-11-08 15:30:00,20.06,20.06,19.89,19.93,40300.0,19.5035,19.5035,19.3383,19.3771,40300.0
2005-11-09 09:30:00,19.93,20.09,19.82,19.85,13700.0,19.3771,19.5327,19.2702,19.2994,13700.0
2005-11-09 10:00:00,19.91,19.91,19.76,19.83,24700.0,19.3577,19.3577,19.2119,19.2799,24700.0
2005-11-09 10:30:00,19.84,19.92,19.8,19.82,11900.0,19.2896,19.3674,19.2507,19.2702,11900.0
2005-11-09 11:00:00,19.82,19.87,19.79,19.84,10600.0,19.2702,19.3188,19.241,19.2896,10600.0
2005-11-09 11:30:00,19.84,19.98,19.84,19.98,9800.0,19.2896,19.4258,19.2896,19.4258,9800.0
2005-11-09 12:00:00,19.98,20.23,19.95,20.2,20900.0,19.4258,19.6688,19.3966,19.6397,20900.0
2005-11-09 12:30:00,20.2,20.25,20.08,20.24,28700.0,19.6397,19.6883,19.523,19.6785,28700.0
2005-11-09 13:00:00,20.23,20.24,20.14,20.14,20100.0,19.6688,19.6785,19.5813,19.5813,20100.0
2005-11-09 13:30:00,20.13,20.14,20.03,20.03,58300.0,19.5716,19.5813,19.4744,19.4744,58300.0
2005-11-09 14:00:00,20.04,20.1,20.03,20.07,16600.0,19.4841,19.5424,19.4744,19.5133,16600.0
2005-11-09 14:30:00,20.06,20.08,19.89,19.9,43000.0,19.5035,19.523,19.3383,19.348,43000.0
2005-11-09 15:00:00,19.9,20.02,19.9,20.02,61500.0,19.348,19.4646,19.348,19.4646,61500.0
2005-11-09 15:30:00,20.01,20.08,19.9,19.95,179700.0,19.4549,19.523,19.348,19.3966,179700.0
2005-11-10 09:30:00,19.95,19.95,19.69,19.72,42100.0,19.3966,19.3966,19.1438,19.173,42100.0
2005-11-10 10:00:00,19.72,19.81,19.6,19.75,48100.0,19.173,19.2605,19.0563,19.2021,48100.0
2005-11-10 10:30:00,19.73,19.8,19.62,19.8,27900.0,19.1827,19.2507,19.0757,19.2507,27900.0
2005-11-10 11:00:00,19.8,19.87,19.77,19.78,17600.0,19.2507,19.3188,19.2216,19.2313,17600.0
2005-11-10 11:30:00,19.78,19.8,19.68,19.74,14300.0,19.2313,19.2507,19.1341,19.1924,14300.0
2005-11-10 12:00:00,19.74,19.83,19.7,19.81,23000.0,19.1924,19.2799,19.1535,19.2605,23000.0
2005-11-10 12:30:00,19.82,19.88,19.79,19.83,26000.0,19.2702,19.3285,19.241,19.2799,26000.0
2005-11-10 13:00:00,19.83,20.0,19.83,20.0,28200.0,19.2799,19.4452,19.2799,19.4452,28200.0
2005-11-10 13:30:00,20.02,20.34,20.02,20.31,37400.0,19.4646,19.7758,19.4646,19.7466,37400.0
2005-11-10 14:00:00,20.31,20.45,20.31,20.45,34300.0,19.7466,19.8827,19.7466,19.8827,34300.0
2005-11-10 14:30:00,20.44,20.5,20.44,20.49,54100.0,19.873,19.9313,19.873,19.9216,54100.0
2005-11-10 15:00:00,20.48,20.5,20.17,20.5,151900.0,19.9119,19.9313,19.6105,19.9313,151900.0
2005-11-10 15:30:00,20.5,20.5,20.41,20.47,55100.0,19.9313,19.9313,19.8438,19.9022,55100.0
2005-11-11 09:30:00,20.47,20.5,20.37,20.46,13800.0,19.9022,19.9313,19.8049,19.8924,13800.0
2005-11-11 10:00:00,20.47,20.47,20.22,20.28,21300.0,19.9022,19.9022,19.6591,19.7174,21300.0
2005-11-11 10:30:00,20.28,20.36,20.26,20.36,18200.0,19.7174,19.7952,19.698,19.7952,18200.0
2005-11-11 11:00:00,20.38,20.45,20.27,20.45,33800.0,19.8147,19.8827,19.7077,19.8827,33800.0
2005-11-11 11:30:00,20.45,20.45,20.4,20.42,5200.0,19.8827,19.8827,19.8341,19.8536,5200.0
2005-11-11 12:00:00,20.42,20.42,20.34,20.34,7700.0,19.8536,19.8536,19.7758,19.7758,7700.0
2005-11-11 12:30:00,20.35,20.4,20.34,20.38,15100.0,19.7855,19.8341,19.7758,19.8147,15100.0
2005-11-11 13:00:00,20.38,20.4,20.34,20.37,10500.0,19.8147,19.8341,19.7758,19.8049,10500.0
2005-11-11 13:30:00,20.38,20.39,20.31,20.32,10400.0,19.8147,19.8244,19.7466,19.7563,10400.0
2005-11-11 14:00:00,20.32,20.33,20.3,20.32,13500.0,19.7563,19.766,19.7369,19.7563,13500.0
2005-11-11 14:30:00,20.33,20.41,20.3,20.35,26300.0,19.766,19.8438,19.7369,19.7855,26300.0
2005-11-11 15:00:00,20.34,20.44,20.32,20.42,26400.0,19.7758,19.873,19.7563,19.8536,26400.0
2005-11-11 15:30:00,20.43,20.54,20.43,20.46,44200.0,19.8633,19.9702,19.8633,19.8924,44200.0
2005-11-14 09:30:00,20.47,20.48,20.26,20.26,15600.0,19.9022,19.9119,19.698,19.698,15600.0
2005-11-14 10:00:00,20.27,20.3,20.17,20.17,26700.0,19.7077,19.7369,19.6105,19.6105,26700.0
2005-11-14 10:30:00,20.18,20.3,20.18,20.19,13600.0,19.6202,19.7369,19.6202,19.6299,13600.0
2005-11-14 11:00:00,20.2,20.32,20.2,20.32,19500.0,19.6397,19.7563,19.6397,19.7563,19500.0
2005-11-14 11:30:00,20.3,20.32,20.23,20.25,9200.0,19.7369,19.7563,19.6688,19.6883,9200.0
2005-11-14 12:00:00,20.27,20.3,20.26,20.3,7500.0,19.7077,19.7369,19.698,19.7369,7500.0
2005-11-14 12:30:00,20.29,20.31,20.2,20.2,16500.0,19.7272,19.7466,19.6397,19.6397,16500.0
2005-11-14 13:00:00,20.2,20.21,20.14,20.2,10100.0,19.6397,19.6494,19.5813,19.6397,10100.0
2005-11-14 13:30:00,20.19,20.28,20.16,20.26,8500.0,19.6299,19.7174,19.6008,19.698,8500.0
2005-11-14 14:00:00,20.27,20.29,20.12,20.12,22800.0,19.7077,19.7272,19.5619,19.5619,22800.0
2005-11-14 14:30:00,20.14,20.29,20.14,20.24,25600.0,19.5813,19.7272,19.5813,19.6785,25600.0
2005-11-14 15:00:00,20.24,20.28,20.12,20.25,35000.0,19.6785,19.7174,19.5619,19.6883,35000.0
2005-11-14 15:30:00,20.26,20.41,20.25,20.39,49600.0,19.698,19.8438,19.6883,19.8244,49600.0
2005-11-15 09:30:00,20.41,20.41,20.18,20.18,12300.0,19.8438,19.8438,19.6202,19.6202,12300.0
2005-11-15 10:00:00,20.16,20.19,20.0,20.1,19700.0,19.6008,19.6299,19.4452,19.5424,19700.0
2005-11-15 10:30:00,20.08,20.25,20.03,20.23,19900.0,19.523,19.6883,19.4744,19.6688,19900.0
2005-11-15 11:00:00,20.22,20.33,20.15,20.33,39200.0,19.6591,19.766,19.591,19.766,39200.0
2005-11-15 11:30:00,20.34,20.5,20.34,20.5,22300.0,19.7758,19.9313,19.7758,19.9313,22300.0
2005-11-15 12:00:00,20.5,20.66,20.5,20.64,32100.0,19.9313,20.0869,19.9313,20.0674,32100.0
2005-11-15 12:30:00,20.64,20.71,20.6,20.66,51600.0,20.0674,20.1355,20.0286,20.0869,51600.0
2005-11-15 13:00:00,20.66,20.76,20.62,20.62,80300.0,20.0869,20.1841,20.048,20.048,80300.0
2005-11-15 13:30:00,20.62,20.62,20.43,20.44,33100.0,20.048,20.048,19.8633,19.873,33100.0
2005-11-15 14:00:00,20.42,20.46,20.29,20.34,43700.0,19.8536,19.8924,19.7272,19.7758,43700.0
2005-11-15 14:30:00,20.34,20.37,20.25,20.25,22100.0,19.7758,19.8049,19.6883,19.6883,22100.0
2005-11-15 15:00:00,20.25,20.32,20.24,20.3,19500.0,19.6883,19.7563,19.6785,19.7369,19500.0
2005-11-15 15:30:00,20.3,20.36,20.26,20.3,38400.0,19.7369,19.7952,19.698,19.7369,38400.0
2005-11-16 09:30:00,20.3,20.38,20.12,20.16,39600.0,19.7369,19.8147,19.5619,19.6008,39600.0
2005-11-16 10:00:00,20.13,20.19,20.02,20.15,75800.0,19.5716,19.6299,19.4646,19.591,75800.0
2005-11-16 10:30:00,20.15,20.16,20.04,20.05,22900.0,19.591,19.6008,19.4841,19.4938,22900.0
2005-11-16 11:00:00,20.05,20.05,19.9,19.94,62600.0,19.4938,19.4938,19.348,19.3869,62600.0
2005-11-16 11:30:00,19.95,20.03,19.91,20.01,18800.0,19.3966,19.4744,19.3577,19.4549,18800.0
2005-11-16 12:00:00,20.0,20.06,19.96,20.05,9600.0,19.4452,19.5035,19.4063,19.4938,9600.0
2005-11-16 12:30:00,20.05,20.08,19.97,19.97,142600.0,19.4938,19.523,19.416,19.416,142600.0
2005-11-16 13:00:00,19.95,19.99,19.9,19.97,36700.0,19.3966,19.4355,19.348,19.416,36700.0
2005-11-16 13:30:00,19.96,19.96,19.9,19.93,14400.0,19.4063,19.4063,19.348,19.3771,14400.0
2005-11-16 14:00:00,19.93,19.94,19.8,19.84,32500.0,19.3771,19.3869,19.2507,19.2896,32500.0
2005-11-16 14:30:00,19.82,19.88,19.77,19.87,38500.0,19.2702,19.3285,19.2216,19.3188,38500.0
2005-11-16 15:00:00,19.86,19.88,19.77,19.81,32200.0,19.3091,19.3285,19.2216,19.2605,32200.0
2005-11-16 15:30:00,19.81,19.85,19.75,19.8,68700.0,19.2605,19.2994,19.2021,19.2507,68700.0
2005-11-17 09:30:00,20.0,20.13,20.0,20.12,58000.0,19.4452,19.5716,19.4452,19.5619,58000.0
2005-11-17 10:00:00,20.12,20.13,19.98,20.02,24500.0,19.5619,19.5716,19.4258,19.4646,24500.0
2005-11-17 10:30:00,20.03,20.05,19.95,19.98,16000.0,19.4744,19.4938,19.3966,19.4258,16000.0
2005-11-17 11:00:00,19.96,20.03,19.93,19.98,52100.0,19.4063,19.4744,19.3771,19.4258,52100.0
2005-11-17 11:30:00,19.97,20.01,19.95,20.01,73800.0,19.416,19.4549,19.3966,19.4549,73800.0
2005-11-17 12:00:00,20.01,20.01,19.93,20.0,12700.0,19.4549,19.4549,19.3771,19.4452,12700.0
2005-11-17 12:30:00,20.0,20.08,19.98,20.03,80700.0,19.4452,19.523,19.4258,19.4744,80700.0
2005-11-17 13:00:00,20.02,20.08,20.02,20.08,37300.0,19.4646,19.523,19.4646,19.523,37300.0
2005-11-17 13:30:00,20.09,20.3,20.09,20.3,32400.0,19.5327,19.7369,19.5327,19.7369,32400.0
2005-11-17 14:00:00,20.3,20.6,20.26,20.6,35500.0,19.7369,20.0286,19.698,20.0286,35500.0
2005-11-17 14:30:00,20.59,20.64,20.57,20.57,63900.0,20.0188,20.0674,19.9994,19.9994,63900.0
2005-11-17 15:00:00,20.58,20.73,20.54,20.73,214400.0,20.0091,20.155,19.9702,20.155,214400.0
2005-11-17 15:30:00,20.73,20.88,20.71,20.76,134800.0,20.155,20.3008,20.1355,20.1841,134800.0
2005-11-18 09:30:00,20.98,20.98,20.75,20.84,44200.0,20.398,20.398,20.1744,20.2619,44200.0
2005-11-18 10:00:00,20.81,21.11,20.81,21.01,227000.0,20.2327,20.5244,20.2327,20.4272,227000.0
2005-11-18 10:30:00,21.01,21.04,20.82,20.87,86300.0,20.4272,20.4564,20.2425,20.2911,86300.0
2005-11-18 11:00:00,20.87,20.98,20.86,20.91,16600.0,20.2911,20.398,20.2813,20.33,16600.0
2005-11-18 11:30:00,20.91,21.0,20.9,20.92,20000.0,20.33,20.4175,20.3202,20.3397,20000.0
2005-11-18 12:00:00,20.94,21.05,20.94,21.03,179000.0,20.3591,20.4661,20.3591,20.4466,179000.0
2005-11-18 12:30:00,21.01,21.03,20.96,20.98,49100.0,20.4272,20.4466,20.3786,20.398,49100.0
2005-11-18 13:00:00,20.97,20.99,20.92,20.93,8900.0,20.3883,20.4077,20.3397,20.3494,8900.0
2005-11-18 13:30:00,20.95,21.0,20.94,20.99,15500.0,20.3688,20.4175,20.3591,20.4077,15500.0
2005-11-18 14:00:00,20.98,21.0,20.97,20.98,18700.0,20.398,20.4175,20.3883,20.398,18700.0
2005-11-18 14:30:00,20.98,21.0,20.9,20.9,21400.0,20.398,20.4175,20.3202,20.3202,21400.0
2005-11-18 15:00:00,20.92,21.02,20.9,21.02,52300.0,20.3397,20.4369,20.3202,20.4369,52300.0
2005-11-18 15:30:00,21.02,21.1,21.0,21.03,43600.0,20.4369,20.5147,20.4175,20.4466,43600.0
2005-11-21 09:30:00,21.1,21.29,21.01,21.1,35700.0,20.5147,20.6994,20.4272,20.5147,35700.0
2005-11-21 10:00:00,21.1,21.15,20.8,20.81,22800.0,20.5147,20.5633,20.223,20.2327,22800.0
2005-11-21 10:30:00,20.86,21.16,20.86,21.15,21500.0,20.2813,20.573,20.2813,20.5633,21500.0
2005-11-21 11:00:00,21.12,21.15,21.01,21.03,8200.0,20.5341,20.5633,20.4272,20.4466,8200.0
2005-11-21 11:30:00,21.0,21.1,21.0,21.05,27300.0,20.4175,20.5147,20.4175,20.4661,27300.0
2005-11-21 12:00:00,21.02,21.18,20.99,21.15,28300.0,20.4369,20.5925,20.4077,20.5633,28300.0
2005-11-21 12:30:00,21.13,21.26,21.12,21.26,12600.0,20.5439,20.6702,20.5341,20.6702,12600.0
2005-11-21 13:00:00,21.3,21.31,21.24,21.27,24700.0,20.7091,20.7189,20.6508,20.68,24700.0
2005-11-21 13:30:00,21.26,21.49,21.26,21.49,21900.0,20.6702,20.8939,20.6702,20.8939,21900.0
2005-11-21 14:00:00,21.46,21.47,21.37,21.4,45500.0,20.8647,20.8744,20.7772,20.8064,45500.0
2005-11-21 14:30:00,21.4,21.4,21.32,21.4,68900.0,20.8064,20.8064,20.7286,20.8064,68900.0
2005-11-21 15:00:00,21.4,21.45,21.35,21.4,78900.0,20.8064,20.855,20.7578,20.8064,78900.0
2005-11-21 15:30:00,21.39,21.41,21.39,21.41,90600.0,20.7966,20.8161,20.7966,20.8161,90600.0
2005-11-22 09:30:00,21.28,21.38,21.2,21.25,19000.0,20.6897,20.7869,20.6119,20.6605,19000.0
2005-11-22 10:00:00,21.25,21.32,21.2,21.26,26800.0,20.6605,20.7286,20.6119,20.6702,26800.0
2005-11-22 10:30:00,21.28,21.28,21.22,21.24,18700.0,20.6897,20.6897,20.6314,20.6508,18700.0
2005-11-22 11:00:00,21.24,21.28,21.2,21.24,10600.0,20.6508,20.6897,20.6119,20.6508,10600.0
2005-11-22 11:30:00,21.24,21.25,21.2,21.22,28600.0,20.6508,20.6605,20.6119,20.6314,28600.0
2005-11-22 12:00:00,21.22,21.25,21.17,21.19,7600.0,20.6314,20.6605,20.5827,20.6022,7600.0
2005-11-22 12:30:00,21.19,21.19,21.14,21.17,51300.0,20.6022,20.6022,20.5536,20.5827,51300.0
2005-11-22 13:00:00,21.17,21.22,21.15,21.16,14700.0,20.5827,20.6314,20.5633,20.573,14700.0
2005-11-22 13:30:00,21.17,21.17,21.13,21.16,4800.0,20.5827,20.5827,20.5439,20.573,4800.0
2005-11-22 14:00:00,21.16,21.25,21.16,21.17,32000.0,20.573,20.6605,20.573,20.5827,32000.0
2005-11-22 14:30:00,21.16,21.2,21.15,21.16,39200.0,20.573,20.6119,20.5633,20.573,39200.0
2005-11-22 15:00:00,21.16,21.19,21.1,21.11,32500.0,20.573,20.6022,20.5147,20.5244,32500.0
2005-11-22 15:30:00,21.11,21.12,21.1,21.11,107200.0,20.5244,20.5341,20.5147,20.5244,107200.0
2005-11-23 09:30:00,21.0,21.32,21.0,21.31,11500.0,20.4175,20.7286,20.4175,20.7189,11500.0
2005-11-23 10:00:00,21.32,21.34,21.22,21.22,13700.0,20.7286,20.748,20.6314,20.6314,13700.0
2005-11-23 10:30:00,21.24,21.26,21.14,21.19,22500.0,20.6508,20.6702,20.5536,20.6022,22500.0
2005-11-23 11:00:00,21.18,21.19,21.07,21.1,39700.0,20.5925,20.6022,20.4855,20.5147,39700.0
2005-11-23 11:30:00,21.12,21.12,21.08,21.09,25200.0,20.5341,20.5341,20.4952,20.505,25200.0
2005-11-23 12:00:00,21.09,21.1,21.06,21.08,13300.0,20.505,20.5147,20.4758,20.4952,13300.0
2005-11-23 12:30:00,21.06,21.1,21.05,21.06,21500.0,20.4758,20.5147,20.4661,20.4758,21500.0
2005-11-23 13:00:00,21.06,21.07,21.03,21.05,25300.0,20.4758,20.4855,20.4466,20.4661,25300.0
2005-11-23 13:30:00,21.05,21.05,21.01,21.04,31800.0,20.4661,20.4661,20.4272,20.4564,31800.0
2005-11-23 14:00:00,21.04,21.23,21.03,21.22,21600.0,20.4564,20.6411,20.4466,20.6314,21600.0
2005-11-23 14:30:00,21.2,21.24,21.16,21.17,12100.0,20.6119,20.6508,20.573,20.5827,12100.0
2005-11-23 15:00:00,21.18,21.18,20.93,21.01,32700.0,20.5925,20.5925,20.3494,20.4272,32700.0
2005-11-23 15:30:00,21.02,21.02,20.91,20.97,60600.0,20.4369,20.4369,20.33,20.3883,60600.0
2005-11-25 09:30:00,20.95,20.95,20.72,20.93,7200.0,20.3688,20.3688,20.1452,20.3494,7200.0
2005-11-25 10:00:00,20.97,21.05,20.97,21.0,2500.0,20.3883,20.4661,20.3883,20.4175,2500.0
2005-11-25 10:30:00,20.98,20.99,20.9,20.95,8100.0,20.398,20.4077,20.3202,20.3688,8100.0
2005-11-25 11:00:00,20.97,21.0,20.97,21.0,1700.0,20.3883,20.4175,20.3883,20.4175,1700.0
2005-11-25 11:30:00,21.0,21.01,20.98,21.0,4200.0,20.4175,20.4272,20.398,20.4175,4200.0
2005-11-25 12:00:00,21.0,21.04,20.97,21.04,5100.0,20.4175,20.4564,20.3883,20.4564,5100.0
2005-11-25 12:30:00,21.05,21.12,21.04,21.09,8000.0,20.4661,20.5341,20.4564,20.505,8000.0
2005-11-25 13:00:00,21.07,21.07,21.07,21.07,1200.0,20.4855,20.4855,20.4855,20.4855,1200.0
2005-11-25 13:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:00:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:00:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-28 09:30:00,21.11,21.12,20.79,20.81,18000.0,20.5244,20.5341,20.2133,20.2327,18000.0
2005-11-28 10:00:00,20.85,20.85,20.66,20.66,13800.0,20.2716,20.2716,20.0869,20.0869,13800.0
2005-11-28 10:30:00,20.66,20.75,20.66,20.74,17800.0,20.0869,20.1744,20.0869,20.1647,17800.0
2005-11-28 11:00:00,20.73,20.82,20.71,20.78,18600.0,20.155,20.2425,20.1355,20.2036,18600.0
2005-11-28 11:30:00,20.79,20.82,20.75,20.77,16700.0,20.2133,20.2425,20.1744,20.1938,16700.0
2005-11-28 12:00:00,20.75,20.75,20.65,20.66,14200.0,20.1744,20.1744,20.0772,20.0869,14200.0
2005-11-28 12:30:00,20.67,20.69,20.59,20.59,20700.0,20.0966,20.1161,20.0188,20.0188,20700.0
2005-11-28 13:00:00,20.59,20.59,20.53,20.54,38400.0,20.0188,20.0188,19.9605,19.9702,38400.0
2005-11-28 13:30:00,20.54,20.55,20.42,20.45,46900.0,19.9702,19.9799,19.8536,19.8827,46900.0
2005-11-28 14:00:00,20.43,20.5,20.4,20.49,39100.0,19.8633,19.9313,19.8341,19.9216,39100.0
2005-11-28 14:30:00,20.48,20.58,20.47,20.55,37200.0,19.9119,20.0091,19.9022,19.9799,37200.0
2005-11-28 15:00:00,20.56,20.62,20.49,20.57,49900.0,19.9897,20.048,19.9216,19.9994,49900.0
2005-11-28 15:30:00,20.57,20.77,20.56,20.71,86900.0,19.9994,20.1938,19.9897,20.1355,86900.0
2005-11-29 09:30:00,20.9,21.13,20.85,21.12,23900.0,20.3202,20.5439,20.2716,20.5341,23900.0
2005-11-29 10:00:00,21.13,21.23,21.05,21.2,28000.0,20.5439,20.6411,20.4661,20.6119,28000.0
2005-11-29 10:30:00,21.21,21.28,21.14,21.14,25900.0,20.6216,20.6897,20.5536,20.5536,25900.0
2005-11-29 11:00:00,21.14,21.14,21.02,21.03,110900.0,20.5536,20.5536,20.4369,20.4466,110900.0
2005-11-29 11:30:00,21.04,21.26,21.03,21.21,60800.0,20.4564,20.6702,20.4466,20.6216,60800.0
2005-11-29 12:00:00,21.21,21.22,21.17,21.17,10000.0,20.6216,20.6314,20.5827,20.5827,10000.0
2005-11-29 12:30:00,21.16,21.25,21.15,21.23,34700.0,20.573,20.6605,20.5633,20.6411,34700.0
2005-11-29 13:00:00,21.24,21.24,21.14,21.14,10700.0,20.6508,20.6508,20.5536,20.5536,10700.0
2005-11-29 13:30:00,21.13,21.14,21.05,21.09,16400.0,20.5439,20.5536,20.4661,20.505,16400.0
2005-11-29 14:00:00,21.09,21.16,21.09,21.12,31600.0,20.505,20.573,20.505,20.5341,31600.0
2005-11-29 14:30:00,21.12,21.28,21.11,21.24,20200.0,20.5341,20.6897,20.5244,20.6508,20200.0
2005-11-29 15:00:00,21.25,21.25,21.21,21.22,23600.0,20.6605,20.6605,20.6216,20.6314,23600.0
2005-11-29 15:30:00,21.23,21.25,21.17,21.24,61300.0,20.6411,20.6605,20.5827,20.6508,61300.0
2005-11-30 09:30:00,21.25,21.35,21.14,21.15,16700.0,20.6605,20.7578,20.5536,20.5633,16700.0
2005-11-30 10:00:00,21.15,21.3,21.0,21.27,14000.0,20.5633,20.7091,20.4175,20.68,14000.0
2005-11-30 10:30:00,21.26,21.32,21.22,21.32,26800.0,20.6702,20.7286,20.6314,20.7286,26800.0
2005-11-30 11:00:00,21.32,21.35,21.29,21.35,18000.0,20.7286,20.7578,20.6994,20.7578,18000.0
2005-11-30 11:30:00,21.35,21.38,21.14,21.16,29200.0,20.7578,20.7869,20.5536,20.573,29200.0
2005-11-30 12:00:00,21.16,21.18,21.11,21.11,19600.0,20.573,20.5925,20.5244,20.5244,19600.0
2005-11-30 12:30:00,21.1,21.17,21.09,21.15,6000.0,20.5147,20.5827,20.505,20.5633,6000.0
2005-11-30 13:00:00,21.14,21.2,21.14,21.2,7400.0,20.5536,20.6119,20.5536,20.6119,7400.0
2005-11-30 13:30:00,21.19,21.2,21.06,21.06,13800.0,20.6022,20.6119,20.4758,20.4758,13800.0
2005-11-30 14:00:00,21.06,21.22,21.05,21.2,12500.0,20.4758,20.6314,20.4661,20.6119,12500.0
2005-11-30 14:30:00,21.19,21.25,21.17,21.25,13200.0,20.6022,20.6605,20.5827,20.6605,13200.0
2005-11-30 15:00:00,21.25,21.26,21.19,21.2,16500.0,20.6605,20.6702,20.6022,20.6119,16500.0
2005-11-30 15:30:00,21.2,21.2,21.1,21.14,51200.0,20.6119,20.6119,20.5147,20.5536,51200.0
2005-12-01 09:30:00,21.25,21.47,21.16,21.41,37100.0,20.6605,20.8744,20.573,20.8161,37100.0
2005-12-01 10:00:00,21.43,21.5,21.4,21.5,41000.0,20.8355,20.9036,20.8064,20.9036,41000.0
2005-12-01 10:30:00,21.49,21.73,21.47,21.73,71000.0,20.8939,21.1272,20.8744,21.1272,71000.0
2005-12-01 11:00:00,21.74,21.75,21.58,21.59,88600.0,21.1369,21.1467,20.9814,20.9911,88600.0
2005-12-01 11:30:00,21.59,21.67,21.56,21.66,35000.0,20.9911,21.0689,20.9619,21.0592,35000.0
2005-12-01 12:00:00,21.67,21.67,21.59,21.67,22800.0,21.0689,21.0689,20.9911,21.0689,22800.0
2005-12-01 12:30:00,21.67,21.72,21.66,21.69,44700.0,21.0689,21.1175,21.0592,21.0883,44700.0
2005-12-01 13:00:00,21.69,21.83,21.69,21.75,45200.0,21.0883,21.2244,21.0883,21.1467,45200.0
2005-12-01 13:30:00,21.77,21.81,21.75,21.79,23100.0,21.1661,21.205,21.1467,21.1855,23100.0
2005-12-01 14:00:00,21.79,21.8,21.75,21.75,16000.0,21.1855,21.1953,21.1467,21.1467,16000.0
2005-12-01 14:30:00,21.76,21.79,21.72,21.78,31400.0,21.1564,21.1855,21.1175,21.1758,31400.0
2005-12-01 15:00:00,21.78,21.8,21.75,21.77,47500.0,21.1758,21.1953,21.1467,21.1661,47500.0
2005-12-01 15:30:00,21.77,21.86,21.76,21.84,84100.0,21.1661,21.2536,21.1564,21.2342,84100.0
2005-12-02 09:30:00,21.88,21.88,21.66,21.8,27600.0,21.2731,21.2731,21.0592,21.1953,27600.0
2005-12-02 10:00:00,21.8,21.97,21.8,21.95,47800.0,21.1953,21.3606,21.1953,21.3411,47800.0
2005-12-02 10:30:00,21.95,22.0,21.91,21.94,69000.0,21.3411,21.3897,21.3022,21.3314,69000.0
2005-12-02 11:00:00,21.93,21.93,21.81,21.89,23000.0,21.3217,21.3217,21.205,21.2828,23000.0
2005-12-02 11:30:00,21.89,21.95,21.89,21.91,13400.0,21.2828,21.3411,21.2828,21.3022,13400.0
2005-12-02 12:00:00,21.91,21.92,21.64,21.64,26500.0,21.3022,21.3119,21.0397,21.0397,26500.0
2005-12-02 12:30:00,21.64,21.64,21.45,21.53,25800.0,21.0397,21.0397,20.855,20.9328,25800.0
2005-12-02 13:00:00,21.53,21.54,21.45,21.53,10000.0,20.9328,20.9425,20.855,20.9328,10000.0
2005-12-02 13:30:00,21.52,21.54,21.5,21.53,8900.0,20.923,20.9425,20.9036,20.9328,8900.0
2005-12-02 14:00:00,21.53,21.61,21.52,21.59,14300.0,20.9328,21.0105,20.923,20.9911,14300.0
2005-12-02 14:30:00,21.6,21.63,21.52,21.55,18400.0,21.0008,21.03,20.923,20.9522,18400.0
2005-12-02 15:00:00,21.55,21.68,21.5,21.67,48200.0,20.9522,21.0786,20.9036,21.0689,48200.0
2005-12-02 15:30:00,21.68,21.73,21.62,21.69,73300.0,21.0786,21.1272,21.0203,21.0883,73300.0
2005-12-05 09:30:00,21.7,21.77,21.44,21.53,41100.0,21.098,21.1661,20.8453,20.9328,41100.0
2005-12-05 10:00:00,21.53,21.62,21.48,21.51,86700.0,20.9328,21.0203,20.8841,20.9133,86700.0
2005-12-05 10:30:00,21.52,21.53,21.43,21.43,38000.0,20.923,20.9328,20.8355,20.8355,38000.0
2005-12-05 11:00:00,21.44,21.6,21.43,21.57,39300.0,20.8453,21.0008,20.8355,20.9716,39300.0
2005-12-05 11:30:00,21.57,21.61,21.54,21.55,30200.0,20.9716,21.0105,20.9425,20.9522,30200.0
2005-12-05 12:00:00,21.55,21.56,21.5,21.51,26200.0,20.9522,20.9619,20.9036,20.9133,26200.0
2005-12-05 12:30:00,21.52,21.56,21.5,21.56,60900.0,20.923,20.9619,20.9036,20.9619,60900.0
2005-12-05 13:00:00,21.56,21.64,21.52,21.64,50500.0,20.9619,21.0397,20.923,21.0397,50500.0
2005-12-05 13:30:00,21.62,21.83,21.62,21.83,71600.0,21.0203,21.2244,21.0203,21.2244,71600.0
2005-12-05 14:00:00,21.83,21.96,21.83,21.9,154000.0,21.2244,21.3508,21.2244,21.2925,154000.0
2005-12-05 14:30:00,21.9,21.93,21.89,21.91,51000.0,21.2925,21.3217,21.2828,21.3022,51000.0
2005-12-05 15:00:00,21.91,21.92,21.88,21.9,68400.0,21.3022,21.3119,21.2731,21.2925,68400.0
2005-12-05 15:30:00,21.9,21.95,21.88,21.94,146800.0,21.2925,21.3411,21.2731,21.3314,146800.0
2005-12-06 09:30:00,21.96,22.1,21.91,22.02,67800.0,21.3508,21.4869,21.3022,21.4092,67800.0
2005-12-06 10:00:00,21.99,22.4,21.96,22.36,127000.0,21.38,21.7786,21.3508,21.7397,127000.0
2005-12-06 10:30:00,22.36,22.36,22.19,22.27,99900.0,21.7397,21.7397,21.5745,21.6522,99900.0
2005-12-06 11:00:00,22.27,22.41,22.26,22.41,117500.0,21.6522,21.7883,21.6425,21.7883,117500.0
2005-12-06 11:30:00,22.41,22.59,22.39,22.57,109600.0,21.7883,21.9634,21.7689,21.9439,109600.0
2005-12-06 12:00:00,22.57,22.9,22.53,22.85,125600.0,21.9439,22.2648,21.905,22.2161,125600.0
2005-12-06 12:30:00,22.85,23.13,22.83,23.13,117800.0,22.2161,22.4884,22.1967,22.4884,117800.0
2005-12-06 13:00:00,23.1,23.41,23.09,23.2,191700.0,22.4592,22.7606,22.4495,22.5564,191700.0
2005-12-06 13:30:00,23.19,23.71,23.16,23.7,218700.0,22.5467,23.0523,22.5175,23.0426,218700.0
2005-12-06 14:00:00,23.7,24.09,23.7,24.06,471300.0,23.0426,23.4217,23.0426,23.3926,471300.0
2005-12-06 14:30:00,24.05,24.31,23.87,23.89,366900.0,23.3829,23.6356,23.2078,23.2273,366900.0
2005-12-06 15:00:00,23.9,23.97,23.73,23.76,270100.0,23.237,23.3051,23.0717,23.1009,270100.0
2005-12-06 15:30:00,23.76,23.85,23.6,23.65,308000.0,23.1009,23.1884,22.9453,22.994,308000.0
2005-12-07 09:30:00,23.6,24.02,23.58,23.9,204400.0,22.9453,23.3537,22.9259,23.237,204400.0
2005-12-07 10:00:00,23.9,24.09,23.84,23.9,184300.0,23.237,23.4217,23.1787,23.237,184300.0
2005-12-07 10:30:00,23.91,23.95,23.86,23.89,101700.0,23.2467,23.2856,23.1981,23.2273,101700.0
2005-12-07 11:00:00,23.85,23.92,23.8,23.82,53900.0,23.1884,23.2565,23.1398,23.1592,53900.0
2005-12-07 11:30:00,23.8,23.87,23.66,23.67,54000.0,23.1398,23.2078,23.0037,23.0134,54000.0
2005-12-07 12:00:00,23.67,23.69,23.47,23.58,63900.0,23.0134,23.0328,22.8189,22.9259,63900.0
2005-12-07 12:30:00,23.58,23.68,23.55,23.6,31200.0,22.9259,23.0231,22.8967,22.9453,31200.0
2005-12-07 13:00:00,23.57,23.58,23.47,23.51,61600.0,22.9162,22.9259,22.8189,22.8578,61600.0
2005-12-07 13:30:00,23.5,23.54,23.5,23.52,43500.0,22.8481,22.887,22.8481,22.8676,43500.0
2005-12-07 14:00:00,23.52,23.79,23.5,23.5,55700.0,22.8676,23.1301,22.8481,22.8481,55700.0
2005-12-07 14:30:00,23.51,23.63,23.51,23.59,48300.0,22.8578,22.9745,22.8578,22.9356,48300.0
2005-12-07 15:00:00,23.59,23.62,23.55,23.6,77800.0,22.9356,22.9648,22.8967,22.9453,77800.0
2005-12-07 15:30:00,23.61,23.76,23.6,23.72,89200.0,22.9551,23.1009,22.9453,23.062,89200.0
2005-12-08 09:30:00,23.77,23.93,23.55,23.81,48800.0,23.1106,23.2662,22.8967,23.1495,48800.0
2005-12-08 10:00:00,23.82,23.85,23.8,23.82,28800.0,23.1592,23.1884,23.1398,23.1592,28800.0
2005-12-08 10:30:00,23.82,23.9,23.8,23.89,34300.0,23.1592,23.237,23.1398,23.2273,34300.0
2005-12-08 11:00:00,23.89,24.07,23.87,24.07,131300.0,23.2273,23.4023,23.2078,23.4023,131300.0
2005-12-08 11:30:00,24.07,24.21,24.05,24.16,50000.0,23.4023,23.5384,23.3829,23.4898,50000.0
2005-12-08 12:00:00,24.17,24.17,24.03,24.03,38100.0,23.4995,23.4995,23.3634,23.3634,38100.0
2005-12-08 12:30:00,24.03,24.06,24.01,24.04,15300.0,23.3634,23.3926,23.344,23.3731,15300.0
2005-12-08 13:00:00,24.02,24.03,23.99,24.0,47500.0,23.3537,23.3634,23.3245,23.3342,47500.0
2005-12-08 13:30:00,23.99,24.07,23.88,24.07,38100.0,23.3245,23.4023,23.2176,23.4023,38100.0
2005-12-08 14:00:00,24.06,24.1,23.89,23.92,82200.0,23.3926,23.4315,23.2273,23.2565,82200.0
2005-12-08 14:30:00,23.92,23.92,23.75,23.81,48100.0,23.2565,23.2565,23.0912,23.1495,48100.0
2005-12-08 15:00:00,23.82,24.03,23.8,24.03,53300.0,23.1592,23.3634,23.1398,23.3634,53300.0
2005-12-08 15:30:00,24.03,24.05,23.93,24.0,90000.0,23.3634,23.3829,23.2662,23.3342,90000.0
2005-12-09 09:30:00,23.99,24.2,23.81,23.81,34000.0,23.3245,23.5287,23.1495,23.1495,34000.0
2005-12-09 10:00:00,23.82,23.87,23.6,23.68,58500.0,23.1592,23.2078,22.9453,23.0231,58500.0
2005-12-09 10:30:00,23.67,23.83,23.65,23.82,15500.0,23.0134,23.169,22.994,23.1592,15500.0
2005-12-09 11:00:00,23.82,23.96,23.81,23.94,15000.0,23.1592,23.2954,23.1495,23.2759,15000.0
2005-12-09 11:30:00,23.94,24.06,23.94,24.0,63100.0,23.2759,23.3926,23.2759,23.3342,63100.0
2005-12-09 12:00:00,24.01,24.07,24.0,24.06,24700.0,23.344,23.4023,23.3342,23.3926,24700.0
2005-12-09 12:30:00,24.08,24.12,24.03,24.1,38900.0,23.412,23.4509,23.3634,23.4315,38900.0
2005-12-09 13:00:00,24.11,24.12,24.09,24.09,25700.0,23.4412,23.4509,23.4217,23.4217,25700.0
2005-12-09 13:30:00,24.1,24.19,24.1,24.17,24000.0,23.4315,23.519,23.4315,23.4995,24000.0
2005-12-09 14:00:00,24.15,24.2,24.12,24.15,21300.0,23.4801,23.5287,23.4509,23.4801,21300.0
2005-12-09 14:30:00,24.15,24.15,23.98,23.98,27800.0,23.4801,23.4801,23.3148,23.3148,27800.0
2005-12-09 15:00:00,23.99,24.03,23.91,24.03,84100.0,23.3245,23.3634,23.2467,23.3634,84100.0
2005-12-09 15:30:00,24.03,24.09,24.01,24.03,32200.0,23.3634,23.4217,23.344,23.3634,32200.0
2005-12-12 09:30:00,24.1,24.46,24.02,24.16,128500.0,23.4315,23.7815,23.3537,23.4898,128500.0
2005-12-12 10:00:00,24.18,24.28,24.14,24.24,59200.0,23.5092,23.6065,23.4704,23.5676,59200.0
2005-12-12 10:30:00,24.26,24.5,24.17,24.48,58100.0,23.587,23.8204,23.4995,23.8009,58100.0
2005-12-12 11:00:00,24.46,24.62,24.37,24.39,72800.0,23.7815,23.937,23.694,23.7134,72800.0
2005-12-12 11:30:00,24.37,24.57,24.37,24.53,32600.0,23.694,23.8884,23.694,23.8495,32600.0
2005-12-12 12:00:00,24.53,24.6,24.46,24.54,56900.0,23.8495,23.9176,23.7815,23.8593,56900.0
2005-12-12 12:30:00,24.51,24.51,24.3,24.32,33400.0,23.8301,23.8301,23.6259,23.6454,33400.0
2005-12-12 13:00:00,24.32,24.36,24.25,24.32,45300.0,23.6454,23.6843,23.5773,23.6454,45300.0
2005-12-12 13:30:00,24.3,24.33,24.22,24.28,29600.0,23.6259,23.6551,23.5481,23.6065,29600.0
2005-12-12 14:00:00,24.28,24.3,24.2,24.27,29900.0,23.6065,23.6259,23.5287,23.5968,29900.0
2005-12-12 14:30:00,24.28,24.31,24.27,24.31,32000.0,23.6065,23.6356,23.5968,23.6356,32000.0
2005-12-12 15:00:00,24.31,24.33,24.3,24.3,31500.0,23.6356,23.6551,23.6259,23.6259,31500.0
2005-12-12 15:30:00,24.3,24.47,24.3,24.45,143600.0,23.6259,23.7912,23.6259,23.7718,143600.0
2005-12-13 09:30:00,24.37,24.42,24.2,24.21,35000.0,23.694,23.7426,23.5287,23.5384,35000.0
2005-12-13 10:00:00,24.23,24.35,24.17,24.18,45800.0,23.5579,23.6745,23.4995,23.5092,45800.0
2005-12-13 10:30:00,24.16,24.16,23.96,24.0,50100.0,23.4898,23.4898,23.2954,23.3342,50100.0
2005-12-13 11:00:00,24.0,24.12,24.0,24.11,74100.0,23.3342,23.4509,23.3342,23.4412,74100.0
2005-12-13 11:30:00,24.11,24.14,24.08,24.11,91700.0,23.4412,23.4704,23.412,23.4412,91700.0
2005-12-13 12:00:00,24.11,24.12,24.07,24.08,43400.0,23.4412,23.4509,23.4023,23.412,43400.0
2005-12-13 12:30:00,24.08,24.11,24.06,24.09,18600.0,23.412,23.4412,23.3926,23.4217,18600.0
2005-12-13 13:00:00,24.1,24.1,24.05,24.06,15200.0,23.4315,23.4315,23.3829,23.3926,15200.0
2005-12-13 13:30:00,24.07,24.08,24.0,24.01,42000.0,23.4023,23.412,23.3342,23.344,42000.0
2005-12-13 14:00:00,24.02,24.25,24.0,24.14,57400.0,23.3537,23.5773,23.3342,23.4704,57400.0
2005-12-13 14:30:00,24.18,24.25,24.14,24.22,37000.0,23.5092,23.5773,23.4704,23.5481,37000.0
2005-12-13 15:00:00,24.23,24.25,24.12,24.14,46700.0,23.5579,23.5773,23.4509,23.4704,46700.0
2005-12-13 15:30:00,24.14,24.15,23.98,24.04,103700.0,23.4704,23.4801,23.3148,23.3731,103700.0
2005-12-14 09:30:00,24.06,24.12,23.98,24.04,59300.0,23.3926,23.4509,23.3148,23.3731,59300.0
2005-12-14 10:00:00,24.01,24.05,23.97,24.01,33600.0,23.344,23.3829,23.3051,23.344,33600.0
2005-12-14 10:30:00,24.0,24.1,23.99,24.0,91200.0,23.3342,23.4315,23.3245,23.3342,91200.0
2005-12-14 11:00:00,24.02,24.03,23.93,23.94,31300.0,23.3537,23.3634,23.2662,23.2759,31300.0
2005-12-14 11:30:00,23.93,23.96,23.91,23.93,21600.0,23.2662,23.2954,23.2467,23.2662,21600.0
2005-12-14 12:00:00,23.94,23.96,23.91,23.93,15700.0,23.2759,23.2954,23.2467,23.2662,15700.0
2005-12-14 12:30:00,23.94,24.04,23.91,24.04,18600.0,23.2759,23.3731,23.2467,23.3731,18600.0
2005-12-14 13:00:00,24.03,24.04,23.99,23.99,26400.0,23.3634,23.3731,23.3245,23.3245,26400.0
2005-12-14 13:30:00,24.0,24.05,23.98,24.01,43300.0,23.3342,23.3829,23.3148,23.344,43300.0
2005-12-14 14:00:00,24.02,24.05,23.99,24.03,19900.0,23.3537,23.3829,23.3245,23.3634,19900.0
2005-12-14 14:30:00,24.03,24.07,24.0,24.04,34000.0,23.3634,23.4023,23.3342,23.3731,34000.0
2005-12-14 15:00:00,24.04,24.05,24.02,24.05,30600.0,23.3731,23.3829,23.3537,23.3829,30600.0
2005-12-14 15:30:00,24.05,24.1,24.01,24.05,82600.0,23.3829,23.4315,23.344,23.3829,82600.0
2005-12-15 09:30:00,24.05,24.15,24.0,24.06,20500.0,23.3829,23.4801,23.3342,23.3926,20500.0
2005-12-15 10:00:00,24.03,24.06,23.96,24.02,52700.0,23.3634,23.3926,23.2954,23.3537,52700.0
2005-12-15 10:30:00,24.02,24.05,23.98,24.01,29300.0,23.3537,23.3829,23.3148,23.344,29300.0
2005-12-15 11:00:00,24.02,24.04,23.94,23.96,37000.0,23.3537,23.3731,23.2759,23.2954,37000.0
2005-12-15 11:30:00,23.97,24.02,23.97,24.0,25600.0,23.3051,23.3537,23.3051,23.3342,25600.0
2005-12-15 12:00:00,24.02,24.03,23.99,24.02,16800.0,23.3537,23.3634,23.3245,23.3537,16800.0
2005-12-15 12:30:00,24.02,24.02,23.97,23.98,13100.0,23.3537,23.3537,23.3051,23.3148,13100.0
2005-12-15 13:00:00,23.99,24.0,23.98,23.98,17500.0,23.3245,23.3342,23.3148,23.3148,17500.0
2005-12-15 13:30:00,23.98,24.07,23.98,24.07,82700.0,23.3148,23.4023,23.3148,23.4023,82700.0
2005-12-15 14:00:00,24.07,24.08,24.05,24.05,51000.0,23.4023,23.412,23.3829,23.3829,51000.0
2005-12-15 14:30:00,24.06,24.07,24.03,24.03,39900.0,23.3926,23.4023,23.3634,23.3634,39900.0
2005-12-15 15:00:00,24.02,24.1,24.0,24.05,60500.0,23.3537,23.4315,23.3342,23.3829,60500.0
2005-12-15 15:30:00,24.06,24.11,24.03,24.07,96200.0,23.3926,23.4412,23.3634,23.4023,96200.0
2005-12-16 09:30:00,24.2,24.3,24.12,24.12,348600.0,23.5287,23.6259,23.4509,23.4509,348600.0
2005-12-16 10:00:00,24.12,24.12,24.0,24.02,46000.0,23.4509,23.4509,23.3342,23.3537,46000.0
2005-12-16 10:30:00,24.03,24.1,24.01,24.08,36600.0,23.3634,23.4315,23.344,23.412,36600.0
2005-12-16 11:00:00,24.09,24.15,24.08,24.1,17100.0,23.4217,23.4801,23.412,23.4315,17100.0
2005-12-16 11:30:00,24.09,24.12,24.01,24.02,17300.0,23.4217,23.4509,23.344,23.3537,17300.0
2005-12-16 12:00:00,24.01,24.04,24.0,24.01,94200.0,23.344,23.3731,23.3342,23.344,94200.0
2005-12-16 12:30:00,24.02,24.03,24.01,24.03,18500.0,23.3537,23.3634,23.344,23.3634,18500.0
2005-12-16 13:00:00,24.03,24.03,24.0,24.02,33300.0,23.3634,23.3634,23.3342,23.3537,33300.0
2005-12-16 13:30:00,24.02,24.04,24.0,24.01,66100.0,23.3537,23.3731,23.3342,23.344,66100.0
2005-12-16 14:00:00,24.0,24.01,23.96,23.96,59100.0,23.3342,23.344,23.2954,23.2954,59100.0
2005-12-16 14:30:00,23.96,23.96,23.85,23.94,34700.0,23.2954,23.2954,23.1884,23.2759,34700.0
2005-12-16 15:00:00,23.94,24.0,23.93,24.0,90900.0,23.2759,23.3342,23.2662,23.3342,90900.0
2005-12-16 15:30:00,24.0,24.03,24.0,24.01,55200.0,23.3342,23.3634,23.3342,23.344,55200.0
2005-12-19 09:30:00,24.0,24.0,23.85,23.89,21700.0,23.3342,23.3342,23.1884,23.2273,21700.0
2005-12-19 10:00:00,23.9,23.95,23.9,23.94,25300.0,23.237,23.2856,23.237,23.2759,25300.0
2005-12-19 10:30:00,23.94,23.99,23.9,23.92,19100.0,23.2759,23.3245,23.237,23.2565,19100.0
2005-12-19 11:00:00,23.93,24.0,23.9,23.92,20100.0,23.2662,23.3342,23.237,23.2565,20100.0
2005-12-19 11:30:00,23.91,23.92,23.85,23.87,24200.0,23.2467,23.2565,23.1884,23.2078,24200.0
2005-12-19 12:00:00,23.86,23.89,23.82,23.85,14000.0,23.1981,23.2273,23.1592,23.1884,14000.0
2005-12-19 12:30:00,23.84,23.86,23.76,23.79,12600.0,23.1787,23.1981,23.1009,23.1301,12600.0
2005-12-19 13:00:00,23.79,23.8,23.73,23.8,24400.0,23.1301,23.1398,23.0717,23.1398,24400.0
2005-12-19 13:30:00,23.8,23.82,23.67,23.69,24300.0,23.1398,23.1592,23.0134,23.0328,24300.0
2005-12-19 14:00:00,23.69,23.72,23.69,23.7,32500.0,23.0328,23.062,23.0328,23.0426,32500.0
2005-12-19 14:30:00,23.7,23.71,23.63,23.64,32900.0,23.0426,23.0523,22.9745,22.9842,32900.0
2005-12-19 15:00:00,23.64,23.69,23.62,23.63,59600.0,22.9842,23.0328,22.9648,22.9745,59600.0
2005-12-19 15:30:00,23.63,23.64,23.56,23.56,78100.0,22.9745,22.9842,22.9064,22.9064,78100.0
2005-12-20 09:30:00,23.66,23.79,23.6,23.65,35300.0,23.0037,23.1301,22.9453,22.994,35300.0
2005-12-20 10:00:00,23.61,23.61,23.45,23.48,25900.0,22.9551,22.9551,22.7995,22.8287,25900.0
2005-12-20 10:30:00,23.43,23.71,23.41,23.71,11600.0,22.7801,23.0523,22.7606,23.0523,11600.0
2005-12-20 11:00:00,23.7,23.79,23.7,23.74,24300.0,23.0426,23.1301,23.0426,23.0815,24300.0
2005-12-20 11:30:00,23.74,23.75,23.71,23.72,34400.0,23.0815,23.0912,23.0523,23.062,34400.0
2005-12-20 12:00:00,23.71,23.94,23.71,23.92,32000.0,23.0523,23.2759,23.0523,23.2565,32000.0
2005-12-20 12:30:00,23.92,23.97,23.89,23.97,14300.0,23.2565,23.3051,23.2273,23.3051,14300.0
2005-12-20 13:00:00,23.97,23.97,23.91,23.97,17200.0,23.3051,23.3051,23.2467,23.3051,17200.0
2005-12-20 13:30:00,23.96,23.97,23.89,23.91,65900.0,23.2954,23.3051,23.2273,23.2467,65900.0
2005-12-20 14:00:00,23.85,23.85,23.76,23.81,15300.0,23.1884,23.1884,23.1009,23.1495,15300.0
2005-12-20 14:30:00,23.8,23.92,23.8,23.86,32200.0,23.1398,23.2565,23.1398,23.1981,32200.0
2005-12-20 15:00:00,23.85,23.85,23.69,23.7,64100.0,23.1884,23.1884,23.0328,23.0426,64100.0
2005-12-20 15:30:00,23.7,23.8,23.7,23.77,50200.0,23.0426,23.1398,23.0426,23.1106,50200.0
2005-12-21 09:30:00,23.85,24.04,23.81,23.87,33500.0,23.1884,23.3731,23.1495,23.2078,33500.0
2005-12-21 10:00:00,23.86,24.05,23.86,24.05,83800.0,23.1981,23.3829,23.1981,23.3829,83800.0
2005-12-21 10:30:00,24.05,24.09,24.01,24.05,20500.0,23.3829,23.4217,23.344,23.3829,20500.0
2005-12-21 11:00:00,24.05,24.09,24.03,24.04,23100.0,23.3829,23.4217,23.3634,23.3731,23100.0
2005-12-21 11:30:00,24.04,24.15,24.04,24.14,26700.0,23.3731,23.4801,23.3731,23.4704,26700.0
2005-12-21 12:00:00,24.15,24.27,24.13,24.26,34900.0,23.4801,23.5968,23.4606,23.587,34900.0
2005-12-21 12:30:00,24.26,24.35,24.26,24.33,18400.0,23.587,23.6745,23.587,23.6551,18400.0
2005-12-21 13:00:00,24.34,24.36,24.14,24.14,35600.0,23.6648,23.6843,23.4704,23.4704,35600.0
2005-12-21 13:30:00,24.11,24.11,23.96,23.96,73600.0,23.4412,23.4412,23.2954,23.2954,73600.0
2005-12-21 14:00:00,23.97,23.99,23.9,23.96,12400.0,23.3051,23.3245,23.237,23.2954,12400.0
2005-12-21 14:30:00,23.96,23.98,23.93,23.96,34800.0,23.2954,23.3148,23.2662,23.2954,34800.0
2005-12-21 15:00:00,23.94,23.96,23.88,23.92,48100.0,23.2759,23.2954,23.2176,23.2565,48100.0
2005-12-21 15:30:00,23.92,24.0,23.89,23.97,125800.0,23.2565,23.3342,23.2273,23.3051,125800.0
2005-12-22 09:30:00,24.03,24.2,23.81,23.94,40500.0,23.3634,23.5287,23.1495,23.2759,40500.0
2005-12-22 10:00:00,23.94,23.94,23.68,23.9,46500.0,23.2759,23.2759,23.0231,23.237,46500.0
2005-12-22 10:30:00,23.89,23.99,23.81,23.99,54700.0,23.2273,23.3245,23.1495,23.3245,54700.0
2005-12-22 11:00:00,23.99,24.11,23.93,24.01,96200.0,23.3245,23.4412,23.2662,23.344,96200.0
2005-12-22 11:30:00,24.05,24.06,23.96,24.05,129300.0,23.3829,23.3926,23.2954,23.3829,129300.0
2005-12-22 12:00:00,24.06,24.06,23.98,24.01,8600.0,23.3926,23.3926,23.3148,23.344,8600.0
2005-12-22 12:30:00,24.0,24.03,23.95,23.97,80600.0,23.3342,23.3634,23.2856,23.3051,80600.0
2005-12-22 13:00:00,23.99,24.04,23.98,24.0,80200.0,23.3245,23.3731,23.3148,23.3342,80200.0
2005-12-22 13:30:00,24.0,24.06,23.99,24.05,21400.0,23.3342,23.3926,23.3245,23.3829,21400.0
2005-12-22 14:00:00,24.06,24.07,24.0,24.06,39400.0,23.3926,23.4023,23.3342,23.3926,39400.0
2005-12-22 14:30:00,24.06,24.07,23.99,24.0,125200.0,23.3926,23.4023,23.3245,23.3342,125200.0
2005-12-22 15:00:00,24.0,24.06,23.96,24.04,71200.0,23.3342,23.3926,23.2954,23.3731,71200.0
2005-12-22 15:30:00,24.04,24.05,23.94,24.0,78700.0,23.3731,23.3829,23.2759,23.3342,78700.0
2005-12-23 09:30:00,24.0,24.1,23.98,24.0,113200.0,23.3342,23.4315,23.3148,23.3342,113200.0
2005-12-23 10:00:00,23.98,24.05,22.96,24.04,93400.0,23.3148,23.3829,22.3231,23.3731,93400.0
2005-12-23 10:30:00,24.04,24.04,23.96,23.97,19800.0,23.3731,23.3731,23.2954,23.3051,19800.0
2005-12-23 11:00:00,23.98,24.0,23.98,24.0,19200.0,23.3148,23.3342,23.3148,23.3342,19200.0
2005-12-23 11:30:00,24.0,24.0,23.98,24.0,18300.0,23.3342,23.3342,23.3148,23.3342,18300.0
2005-12-23 12:00:00,24.0,24.0,23.97,24.0,56500.0,23.3342,23.3342,23.3051,23.3342,56500.0
2005-12-23 12:30:00,24.0,24.0,23.99,23.99,22200.0,23.3342,23.3342,23.3245,23.3245,22200.0
2005-12-23 13:00:00,24.0,24.0,23.98,24.0,17000.0,23.3342,23.3342,23.3148,23.3342,17000.0
2005-12-23 13:30:00,24.0,24.0,23.99,24.0,4100.0,23.3342,23.3342,23.3245,23.3342,4100.0
2005-12-23 14:00:00,23.99,24.0,23.96,23.99,14300.0,23.3245,23.3342,23.2954,23.3245,14300.0
2005-12-23 14:30:00,23.99,24.0,23.97,23.99,38100.0,23.3245,23.3342,23.3051,23.3245,38100.0
2005-12-23 15:00:00,23.99,24.02,23.96,23.96,134100.0,23.3245,23.3537,23.2954,23.2954,134100.0
2005-12-23 15:30:00,23.96,23.97,23.94,23.95,58000.0,23.2954,23.3051,23.2759,23.2856,58000.0
2005-12-27 09:30:00,23.94,24.1,23.77,24.0,55900.0,23.2759,23.4315,23.1106,23.3342,55900.0
2005-12-27 10:00:00,23.98,24.0,23.91,23.92,19500.0,23.3148,23.3342,23.2467,23.2565,19500.0
2005-12-27 10:30:00,23.94,24.0,23.91,23.92,21500.0,23.2759,23.3342,23.2467,23.2565,21500.0
2005-12-27 11:00:00,23.92,23.95,23.86,23.9,30300.0,23.2565,23.2856,23.1981,23.237,30300.0
2005-12-27 11:30:00,23.93,23.93,23.7,23.7,18100.0,23.2662,23.2662,23.0426,23.0426,18100.0
2005-12-27 12:00:00,23.69,23.76,23.65,23.76,16900.0,23.0328,23.1009,22.994,23.1009,16900.0
2005-12-27 12:30:00,23.75,23.75,23.65,23.67,10600.0,23.0912,23.0912,22.994,23.0134,10600.0
2005-12-27 13:00:00,23.69,23.77,23.69,23.72,16700.0,23.0328,23.1106,23.0328,23.062,16700.0
2005-12-27 13:30:00,23.72,23.74,23.7,23.74,22600.0,23.062,23.0815,23.0426,23.0815,22600.0
2005-12-27 14:00:00,23.73,23.84,23.73,23.84,14000.0,23.0717,23.1787,23.0717,23.1787,14000.0
2005-12-27 14:30:00,23.84,24.0,23.74,23.76,154200.0,23.1787,23.3342,23.0815,23.1009,154200.0
2005-12-27 15:00:00,23.76,23.9,23.74,23.89,34500.0,23.1009,23.237,23.0815,23.2273,34500.0
2005-12-27 15:30:00,23.89,23.92,23.86,23.86,86000.0,23.2273,23.2565,23.1981,23.1981,86000.0
2005-12-28 09:30:00,23.88,23.95,23.75,23.78,10000.0,23.2176,23.2856,23.0912,23.1203,10000.0
2005-12-28 10:00:00,23.78,23.9,23.77,23.9,37300.0,23.1203,23.237,23.1106,23.237,37300.0
2005-12-28 10:30:00,23.9,23.92,23.85,23.88,24900.0,23.237,23.2565,23.1884,23.2176,24900.0
2005-12-28 11:00:00,23.88,23.89,23.84,23.88,17800.0,23.2176,23.2273,23.1787,23.2176,17800.0
2005-12-28 11:30:00,23.87,23.93,23.85,23.88,30100.0,23.2078,23.2662,23.1884,23.2176,30100.0
2005-12-28 12:00:00,23.88,23.88,23.79,23.79,10800.0,23.2176,23.2176,23.1301,23.1301,10800.0
2005-12-28 12:30:00,23.79,23.82,23.74,23.82,14300.0,23.1301,23.1592,23.0815,23.1592,14300.0
2005-12-28 13:00:00,23.82,23.87,23.79,23.8,8800.0,23.1592,23.2078,23.1301,23.1398,8800.0
2005-12-28 13:30:00,23.8,23.92,23.8,23.92,16200.0,23.1398,23.2565,23.1398,23.2565,16200.0
2005-12-28 14:00:00,23.92,24.0,23.91,23.98,19500.0,23.2565,23.3342,23.2467,23.3148,19500.0
2005-12-28 14:30:00,23.99,24.05,23.95,23.98,28500.0,23.3245,23.3829,23.2856,23.3148,28500.0
2005-12-28 15:00:00,23.97,24.0,23.94,24.0,47900.0,23.3051,23.3342,23.2759,23.3342,47900.0
2005-12-28 15:30:00,24.0,24.03,23.93,23.98,103300.0,23.3342,23.3634,23.2662,23.3148,103300.0
2005-12-29 09:30:00,23.87,24.0,23.85,23.95,38400.0,23.2078,23.3342,23.1884,23.2856,38400.0
2005-12-29 10:00:00,23.94,23.95,23.86,23.95,31600.0,23.2759,23.2856,23.1981,23.2856,31600.0
2005-12-29 10:30:00,23.95,23.97,23.88,23.97,26000.0,23.2856,23.3051,23.2176,23.3051,26000.0
2005-12-29 11:00:00,23.97,24.0,23.93,23.97,29700.0,23.3051,23.3342,23.2662,23.3051,29700.0
2005-12-29 11:30:00,23.98,23.98,23.93,23.95,62100.0,23.3148,23.3148,23.2662,23.2856,62100.0
2005-12-29 12:00:00,23.94,23.98,23.92,23.96,20100.0,23.2759,23.3148,23.2565,23.2954,20100.0
2005-12-29 12:30:00,23.94,24.0,23.94,24.0,23500.0,23.2759,23.3342,23.2759,23.3342,23500.0
2005-12-29 13:00:00,24.0,24.0,23.94,23.94,20400.0,23.3342,23.3342,23.2759,23.2759,20400.0
2005-12-29 13:30:00,23.95,23.96,23.92,23.93,8500.0,23.2856,23.2954,23.2565,23.2662,8500.0
2005-12-29 14:00:00,23.92,23.98,23.91,23.95,12700.0,23.2565,23.3148,23.2467,23.2856,12700.0
2005-12-29 14:30:00,23.95,23.97,23.94,23.96,11100.0,23.2856,23.3051,23.2759,23.2954,11100.0
2005-12-29 15:00:00,23.96,23.98,23.82,23.89,22500.0,23.2954,23.3148,23.1592,23.2273,22500.0
2005-12-29 15:30:00,23.88,23.91,23.8,23.8,36600.0,23.2176,23.2467,23.1398,23.1398,36600.0
2005-12-30 09:30:00,23.79,23.79,23.39,23.66,50300.0,23.1301,23.1301,22.7412,23.0037,50300.0
2005-12-30 10:00:00,23.66,23.66,23.42,23.44,49100.0,23.0037,23.0037,22.7703,22.7898,49100.0
2005-12-30 10:30:00,23.44,23.45,23.3,23.31,36300.0,22.7898,22.7995,22.6537,22.6634,36300.0
2005-12-30 11:00:00,23.3,23.3,23.25,23.25,53700.0,22.6537,22.6537,22.605,22.605,53700.0
2005-12-30 11:30:00,23.26,23.26,23.16,23.16,33300.0,22.6148,22.6148,22.5175,22.5175,33300.0
2005-12-30 12:00:00,23.17,23.2,23.16,23.17,47600.0,22.5273,22.5564,22.5175,22.5273,47600.0
2005-12-30 12:30:00,23.18,23.28,23.17,23.28,40700.0,22.537,22.6342,22.5273,22.6342,40700.0
2005-12-30 13:00:00,23.27,23.3,23.25,23.3,40000.0,22.6245,22.6537,22.605,22.6537,40000.0
2005-12-30 13:30:00,23.3,23.33,23.25,23.25,34500.0,22.6537,22.6828,22.605,22.605,34500.0
2005-12-30 14:00:00,23.25,23.29,23.23,23.23,24500.0,22.605,22.6439,22.5856,22.5856,24500.0
2005-12-30 14:30:00,23.22,23.35,23.18,23.33,30700.0,22.5759,22.7023,22.537,22.6828,30700.0
2005-12-30 15:00:00,23.33,23.42,23.27,23.41,37600.0,22.6828,22.7703,22.6245,22.7606,37600.0
2005-12-30 15:30:00,23.41,23.51,23.38,23.39,95400.0,22.7606,22.8578,22.7314,22.7412,95400.0
2006-01-03 09:30:00,23.59,23.73,23.51,23.63,92100.0,22.9356,23.0717,22.8578,22.9745,92100.0
2006-01-03 10:00:00,23.6,23.66,23.25,23.27,67900.0,22.9453,23.0037,22.605,22.6245,67900.0
2006-01-03 10:30:00,23.28,23.28,23.07,23.22,41900.0,22.6342,22.6342,22.43,22.5759,41900.0
2006-01-03 11:00:00,23.22,23.27,23.18,23.25,36600.0,22.5759,22.6245,22.537,22.605,36600.0
2006-01-03 11:30:00,23.25,23.44,23.25,23.42,15900.0,22.605,22.7898,22.605,22.7703,15900.0
2006-01-03 12:00:00,23.43,23.44,23.32,23.32,24600.0,22.7801,22.7898,22.6731,22.6731,24600.0
2006-01-03 12:30:00,23.32,23.32,23.24,23.24,40700.0,22.6731,22.6731,22.5953,22.5953,40700.0
2006-01-03 13:00:00,23.25,23.27,23.18,23.22,33000.0,22.605,22.6245,22.537,22.5759,33000.0
2006-01-03 13:30:00,23.21,23.34,23.19,23.31,25100.0,22.5662,22.6925,22.5467,22.6634,25100.0
2006-01-03 14:00:00,23.34,23.6,23.32,23.59,59100.0,22.6925,22.9453,22.6731,22.9356,59100.0
2006-01-03 14:30:00,23.59,23.79,23.59,23.74,53400.0,22.9356,23.1301,22.9356,23.0815,53400.0
2006-01-03 15:00:00,23.75,23.87,23.75,23.81,119300.0,23.0912,23.2078,23.0912,23.1495,119300.0
2006-01-03 15:30:00,23.81,23.85,23.75,23.79,94600.0,23.1495,23.1884,23.0912,23.1301,94600.0
2006-01-04 09:30:00,23.82,23.94,23.74,23.76,69200.0,23.1592,23.2759,23.0815,23.1009,69200.0
2006-01-04 10:00:00,23.74,23.8,23.52,23.59,54800.0,23.0815,23.1398,22.8676,22.9356,54800.0
2006-01-04 10:30:00,23.6,23.75,23.56,23.74,84100.0,22.9453,23.0912,22.9064,23.0815,84100.0
2006-01-04 11:00:00,23.74,23.74,23.62,23.63,38300.0,23.0815,23.0815,22.9648,22.9745,38300.0
2006-01-04 11:30:00,23.63,23.79,23.63,23.77,25400.0,22.9745,23.1301,22.9745,23.1106,25400.0
2006-01-04 12:00:00,23.77,23.9,23.77,23.88,44200.0,23.1106,23.237,23.1106,23.2176,44200.0
2006-01-04 12:30:00,23.88,23.93,23.78,23.83,54800.0,23.2176,23.2662,23.1203,23.169,54800.0
2006-01-04 13:00:00,23.82,23.82,23.73,23.74,19600.0,23.1592,23.1592,23.0717,23.0815,19600.0
2006-01-04 13:30:00,23.74,23.74,23.66,23.72,25100.0,23.0815,23.0815,23.0037,23.062,25100.0
2006-01-04 14:00:00,23.72,23.75,23.65,23.67,26900.0,23.062,23.0912,22.994,23.0134,26900.0
2006-01-04 14:30:00,23.67,23.79,23.65,23.68,42600.0,23.0134,23.1301,22.994,23.0231,42600.0
2006-01-04 15:00:00,23.68,23.8,23.67,23.8,28600.0,23.0231,23.1398,23.0134,23.1398,28600.0
2006-01-04 15:30:00,23.8,23.8,23.72,23.78,48100.0,23.1398,23.1398,23.062,23.1203,48100.0
2006-01-05 09:30:00,23.67,23.77,23.57,23.75,212400.0,23.0134,23.1106,22.9162,23.0912,212400.0
2006-01-05 10:00:00,23.74,23.8,23.74,23.78,49100.0,23.0815,23.1398,23.0815,23.1203,49100.0
2006-01-05 10:30:00,23.78,23.89,23.71,23.78,53600.0,23.1203,23.2273,23.0523,23.1203,53600.0
2006-01-05 11:00:00,23.78,23.9,23.75,23.76,82600.0,23.1203,23.237,23.0912,23.1009,82600.0
2006-01-05 11:30:00,23.77,23.83,23.77,23.8,36100.0,23.1106,23.169,23.1106,23.1398,36100.0
2006-01-05 12:00:00,23.8,23.83,23.77,23.79,40800.0,23.1398,23.169,23.1106,23.1301,40800.0
2006-01-05 12:30:00,23.79,23.8,23.76,23.77,17900.0,23.1301,23.1398,23.1009,23.1106,17900.0
2006-01-05 13:00:00,23.77,23.8,23.72,23.73,21200.0,23.1106,23.1398,23.062,23.0717,21200.0
2006-01-05 13:30:00,23.74,23.76,23.7,23.74,14100.0,23.0815,23.1009,23.0426,23.0815,14100.0
2006-01-05 14:00:00,23.74,23.8,23.73,23.78,29200.0,23.0815,23.1398,23.0717,23.1203,29200.0
2006-01-05 14:30:00,23.8,23.8,23.78,23.8,45100.0,23.1398,23.1398,23.1203,23.1398,45100.0
2006-01-05 15:00:00,23.79,23.9,23.78,23.8,62000.0,23.1301,23.237,23.1203,23.1398,62000.0
2006-01-05 15:30:00,23.8,23.87,23.77,23.83,71300.0,23.1398,23.2078,23.1106,23.169,71300.0
2006-01-06 09:30:00,23.99,23.99,23.77,23.8,38600.0,23.3245,23.3245,23.1106,23.1398,38600.0
2006-01-06 10:00:00,23.79,23.79,23.58,23.69,29400.0,23.1301,23.1301,22.9259,23.0328,29400.0
2006-01-06 10:30:00,23.69,23.72,23.61,23.65,18800.0,23.0328,23.062,22.9551,22.994,18800.0
2006-01-06 11:00:00,23.66,23.73,23.61,23.73,28700.0,23.0037,23.0717,22.9551,23.0717,28700.0
2006-01-06 11:30:00,23.73,23.73,23.69,23.71,12700.0,23.0717,23.0717,23.0328,23.0523,12700.0
2006-01-06 12:00:00,23.71,23.79,23.7,23.72,27500.0,23.0523,23.1301,23.0426,23.062,27500.0
2006-01-06 12:30:00,23.75,23.78,23.69,23.7,45300.0,23.0912,23.1203,23.0328,23.0426,45300.0
2006-01-06 13:00:00,23.7,23.76,23.69,23.76,18500.0,23.0426,23.1009,23.0328,23.1009,18500.0
2006-01-06 13:30:00,23.76,23.79,23.7,23.78,34300.0,23.1009,23.1301,23.0426,23.1203,34300.0
2006-01-06 14:00:00,23.79,23.84,23.74,23.77,34100.0,23.1301,23.1787,23.0815,23.1106,34100.0
2006-01-06 14:30:00,23.77,23.85,23.73,23.82,25700.0,23.1106,23.1884,23.0717,23.1592,25700.0
2006-01-06 15:00:00,23.82,23.85,23.75,23.77,29200.0,23.1592,23.1884,23.0912,23.1106,29200.0
2006-01-06 15:30:00,23.76,23.8,23.74,23.79,43500.0,23.1009,23.1398,23.0815,23.1301,43500.0
2006-01-09 09:30:00,23.84,24.05,23.84,24.05,36700.0,23.1787,23.3829,23.1787,23.3829,36700.0
2006-01-09 10:00:00,24.08,24.19,24.0,24.18,33000.0,23.412,23.519,23.3342,23.5092,33000.0
2006-01-09 10:30:00,24.17,24.18,23.75,23.88,110900.0,23.4995,23.5092,23.0912,23.2176,110900.0
2006-01-09 11:00:00,23.85,27.01,23.76,23.8,83800.0,23.1884,26.2607,23.1009,23.1398,83800.0
2006-01-09 11:30:00,23.86,24.09,23.86,24.08,16200.0,23.1981,23.4217,23.1981,23.412,16200.0
2006-01-09 12:00:00,24.08,24.1,24.04,24.05,21400.0,23.412,23.4315,23.3731,23.3829,21400.0
2006-01-09 12:30:00,24.07,24.1,23.99,24.1,26200.0,23.4023,23.4315,23.3245,23.4315,26200.0
2006-01-09 13:00:00,24.1,24.1,23.8,23.89,115200.0,23.4315,23.4315,23.1398,23.2273,115200.0
2006-01-09 13:30:00,23.89,24.04,23.89,24.02,42400.0,23.2273,23.3731,23.2273,23.3537,42400.0
2006-01-09 14:00:00,24.02,24.1,24.02,24.08,27600.0,23.3537,23.4315,23.3537,23.412,27600.0
2006-01-09 14:30:00,24.08,24.1,24.07,24.1,23200.0,23.412,23.4315,23.4023,23.4315,23200.0
2006-01-09 15:00:00,24.1,24.1,24.01,24.04,39000.0,23.4315,23.4315,23.344,23.3731,39000.0
2006-01-09 15:30:00,24.04,24.2,24.02,24.16,72800.0,23.3731,23.5287,23.3537,23.4898,72800.0
2006-01-10 09:30:00,24.12,24.17,24.0,24.03,21000.0,23.4509,23.4995,23.3342,23.3634,21000.0
2006-01-10 10:00:00,24.03,24.13,23.98,24.09,46700.0,23.3634,23.4606,23.3148,23.4217,46700.0
2006-01-10 10:30:00,24.09,24.12,24.06,24.09,60900.0,23.4217,23.4509,23.3926,23.4217,60900.0
2006-01-10 11:00:00,24.07,24.1,24.02,24.1,33000.0,23.4023,23.4315,23.3537,23.4315,33000.0
2006-01-10 11:30:00,24.1,24.19,24.09,24.19,46600.0,23.4315,23.519,23.4217,23.519,46600.0
2006-01-10 12:00:00,24.19,24.44,24.19,24.39,31200.0,23.519,23.762,23.519,23.7134,31200.0
2006-01-10 12:30:00,24.39,24.43,24.37,24.43,73000.0,23.7134,23.7523,23.694,23.7523,73000.0
2006-01-10 13:00:00,24.42,24.61,24.42,24.61,55800.0,23.7426,23.9273,23.7426,23.9273,55800.0
2006-01-10 13:30:00,24.61,24.61,24.57,24.59,20200.0,23.9273,23.9273,23.8884,23.9079,20200.0
2006-01-10 14:00:00,24.59,24.6,24.45,24.46,27700.0,23.9079,23.9176,23.7718,23.7815,27700.0
2006-01-10 14:30:00,24.47,24.55,24.43,24.5,40100.0,23.7912,23.869,23.7523,23.8204,40100.0
2006-01-10 15:00:00,24.5,24.67,24.44,24.66,141800.0,23.8204,23.9857,23.762,23.9759,141800.0
2006-01-10 15:30:00,24.66,25.0,24.66,24.98,323900.0,23.9759,24.3065,23.9759,24.2871,323900.0
2006-01-11 09:30:00,25.0,25.02,24.77,24.78,53600.0,24.3065,24.3259,24.0829,24.0926,53600.0
2006-01-11 10:00:00,24.78,24.85,24.74,24.85,192100.0,24.0926,24.1607,24.0537,24.1607,192100.0
2006-01-11 10:30:00,24.85,24.95,24.73,24.83,44000.0,24.1607,24.2579,24.044,24.1412,44000.0
2006-01-11 11:00:00,24.82,24.89,24.78,24.85,27900.0,24.1315,24.1996,24.0926,24.1607,27900.0
2006-01-11 11:30:00,24.86,24.91,24.76,24.87,44300.0,24.1704,24.219,24.0732,24.1801,44300.0
2006-01-11 12:00:00,24.87,24.91,24.83,24.88,38100.0,24.1801,24.219,24.1412,24.1898,38100.0
2006-01-11 12:30:00,24.88,24.97,24.86,24.9,39600.0,24.1898,24.2773,24.1704,24.2093,39600.0
2006-01-11 13:00:00,24.91,24.94,24.85,24.88,21300.0,24.219,24.2482,24.1607,24.1898,21300.0
2006-01-11 13:30:00,24.89,24.97,24.89,24.93,32000.0,24.1996,24.2773,24.1996,24.2384,32000.0
2006-01-11 14:00:00,24.94,24.97,24.88,24.88,43100.0,24.2482,24.2773,24.1898,24.1898,43100.0
2006-01-11 14:30:00,24.88,24.93,24.88,24.91,39800.0,24.1898,24.2384,24.1898,24.219,39800.0
2006-01-11 15:00:00,24.9,24.91,24.85,24.9,35400.0,24.2093,24.219,24.1607,24.2093,35400.0
2006-01-11 15:30:00,24.9,24.97,24.89,24.95,101400.0,24.2093,24.2773,24.1996,24.2579,101400.0
2006-01-12 09:30:00,24.95,24.95,24.84,24.86,35900.0,24.2579,24.2579,24.1509,24.1704,35900.0
2006-01-12 10:00:00,24.86,24.94,24.82,24.88,40300.0,24.1704,24.2482,24.1315,24.1898,40300.0
2006-01-12 10:30:00,24.88,24.92,24.85,24.92,32700.0,24.1898,24.2287,24.1607,24.2287,32700.0
2006-01-12 11:00:00,24.93,24.93,24.87,24.9,74200.0,24.2384,24.2384,24.1801,24.2093,74200.0
2006-01-12 11:30:00,24.9,24.99,24.89,24.97,35800.0,24.2093,24.2968,24.1996,24.2773,35800.0
2006-01-12 12:00:00,24.98,25.11,24.97,25.09,77600.0,24.2871,24.4135,24.2773,24.394,77600.0
2006-01-12 12:30:00,25.09,25.1,24.97,24.97,24600.0,24.394,24.4037,24.2773,24.2773,24600.0
2006-01-12 13:00:00,24.98,25.03,24.98,25.02,17700.0,24.2871,24.3357,24.2871,24.3259,17700.0
2006-01-12 13:30:00,25.02,25.03,24.98,24.98,41600.0,24.3259,24.3357,24.2871,24.2871,41600.0
2006-01-12 14:00:00,24.97,24.99,24.88,24.94,65700.0,24.2773,24.2968,24.1898,24.2482,65700.0
2006-01-12 14:30:00,24.95,24.98,24.92,24.93,43600.0,24.2579,24.2871,24.2287,24.2384,43600.0
2006-01-12 15:00:00,24.93,24.97,24.93,24.93,70900.0,24.2384,24.2773,24.2384,24.2384,70900.0
2006-01-12 15:30:00,24.93,25.0,24.93,24.99,161700.0,24.2384,24.3065,24.2384,24.2968,161700.0
2006-01-13 09:30:00,25.05,25.18,25.01,25.11,43500.0,24.3551,24.4815,24.3162,24.4135,43500.0
2006-01-13 10:00:00,25.11,25.11,25.01,25.07,45600.0,24.4135,24.4135,24.3162,24.3746,45600.0
2006-01-13 10:30:00,25.06,25.07,25.02,25.06,29800.0,24.3648,24.3746,24.3259,24.3648,29800.0
2006-01-13 11:00:00,25.06,25.06,25.01,25.02,27300.0,24.3648,24.3648,24.3162,24.3259,27300.0
2006-01-13 11:30:00,25.02,25.04,24.97,24.98,73300.0,24.3259,24.3454,24.2773,24.2871,73300.0
2006-01-13 12:00:00,24.97,24.99,24.94,24.99,15100.0,24.2773,24.2968,24.2482,24.2968,15100.0
2006-01-13 12:30:00,24.99,24.99,24.87,24.89,22100.0,24.2968,24.2968,24.1801,24.1996,22100.0
2006-01-13 13:00:00,24.89,24.95,24.88,24.94,47500.0,24.1996,24.2579,24.1898,24.2482,47500.0
2006-01-13 13:30:00,24.94,24.96,24.89,24.96,26100.0,24.2482,24.2676,24.1996,24.2676,26100.0
2006-01-13 14:00:00,24.97,24.98,24.92,24.95,224100.0,24.2773,24.2871,24.2287,24.2579,224100.0
2006-01-13 14:30:00,24.95,25.02,24.92,25.0,29100.0,24.2579,24.3259,24.2287,24.3065,29100.0
2006-01-13 15:00:00,25.0,25.02,24.98,25.02,29600.0,24.3065,24.3259,24.2871,24.3259,29600.0
2006-01-13 15:30:00,25.02,25.06,24.98,25.03,63300.0,24.3259,24.3648,24.2871,24.3357,63300.0
2006-01-17 09:30:00,24.95,24.96,24.73,24.75,38800.0,24.2579,24.2676,24.044,24.0634,38800.0
2006-01-17 10:00:00,24.77,24.88,24.62,24.75,36000.0,24.0829,24.1898,23.937,24.0634,36000.0
2006-01-17 10:30:00,24.75,24.8,24.69,24.79,25000.0,24.0634,24.112,24.0051,24.1023,25000.0
2006-01-17 11:00:00,24.79,24.8,24.72,24.74,30900.0,24.1023,24.112,24.0343,24.0537,30900.0
2006-01-17 11:30:00,24.73,24.78,24.71,24.75,22300.0,24.044,24.0926,24.0245,24.0634,22300.0
2006-01-17 12:00:00,24.75,24.82,24.75,24.78,45100.0,24.0634,24.1315,24.0634,24.0926,45100.0
2006-01-17 12:30:00,24.77,24.82,24.75,24.81,32200.0,24.0829,24.1315,24.0634,24.1218,32200.0
2006-01-17 13:00:00,24.8,24.81,24.76,24.79,28200.0,24.112,24.1218,24.0732,24.1023,28200.0
2006-01-17 13:30:00,24.79,24.88,24.78,24.86,21800.0,24.1023,24.1898,24.0926,24.1704,21800.0
2006-01-17 14:00:00,24.85,24.89,24.79,24.8,44800.0,24.1607,24.1996,24.1023,24.112,44800.0
2006-01-17 14:30:00,24.81,24.87,24.8,24.84,44500.0,24.1218,24.1801,24.112,24.1509,44500.0
2006-01-17 15:00:00,24.84,24.95,24.82,24.95,44200.0,24.1509,24.2579,24.1315,24.2579,44200.0
2006-01-17 15:30:00,24.95,24.99,24.94,24.97,68400.0,24.2579,24.2968,24.2482,24.2773,68400.0
2006-01-18 09:30:00,24.89,24.99,24.8,24.95,49500.0,24.1996,24.2968,24.112,24.2579,49500.0
2006-01-18 10:00:00,24.95,25.0,24.86,24.97,68000.0,24.2579,24.3065,24.1704,24.2773,68000.0
2006-01-18 10:30:00,24.98,25.0,24.91,24.98,36700.0,24.2871,24.3065,24.219,24.2871,36700.0
2006-01-18 11:00:00,24.99,24.99,24.93,24.96,71700.0,24.2968,24.2968,24.2384,24.2676,71700.0
2006-01-18 11:30:00,24.96,24.98,24.92,24.96,36300.0,24.2676,24.2871,24.2287,24.2676,36300.0
2006-01-18 12:00:00,24.96,25.0,24.88,24.88,34400.0,24.2676,24.3065,24.1898,24.1898,34400.0
2006-01-18 12:30:00,24.87,24.9,24.85,24.86,27800.0,24.1801,24.2093,24.1607,24.1704,27800.0
2006-01-18 13:00:00,24.88,24.93,24.82,24.85,58200.0,24.1898,24.2384,24.1315,24.1607,58200.0
2006-01-18 13:30:00,24.85,24.87,24.8,24.82,30800.0,24.1607,24.1801,24.112,24.1315,30800.0
2006-01-18 14:00:00,24.81,24.98,24.8,24.9,45400.0,24.1218,24.2871,24.112,24.2093,45400.0
2006-01-18 14:30:00,24.91,24.92,24.87,24.88,40400.0,24.219,24.2287,24.1801,24.1898,40400.0
2006-01-18 15:00:00,24.88,24.98,24.86,24.94,48600.0,24.1898,24.2871,24.1704,24.2482,48600.0
2006-01-18 15:30:00,24.94,24.98,24.88,24.9,71800.0,24.2482,24.2871,24.1898,24.2093,71800.0
2006-01-19 09:30:00,24.93,25.05,24.91,25.0,30300.0,24.2384,24.3551,24.219,24.3065,30300.0
2006-01-19 10:00:00,25.0,25.05,24.93,25.01,43800.0,24.3065,24.3551,24.2384,24.3162,43800.0
2006-01-19 10:30:00,25.01,25.04,24.94,24.97,41800.0,24.3162,24.3454,24.2482,24.2773,41800.0
2006-01-19 11:00:00,24.97,25.2,24.97,25.2,46500.0,24.2773,24.501,24.2773,24.501,46500.0
2006-01-19 11:30:00,25.21,25.5,25.2,25.48,49700.0,24.5107,24.7926,24.501,24.7732,49700.0
2006-01-19 12:00:00,25.48,25.61,25.4,25.58,68700.0,24.7732,24.8996,24.6954,24.8704,68700.0
2006-01-19 12:30:00,25.58,25.6,25.52,25.57,46700.0,24.8704,24.8899,24.8121,24.8607,46700.0
2006-01-19 13:00:00,25.57,25.87,25.56,25.78,84100.0,24.8607,25.1524,24.851,25.0649,84100.0
2006-01-19 13:30:00,25.77,25.79,25.69,25.7,50600.0,25.0551,25.0746,24.9774,24.9871,50600.0
2006-01-19 14:00:00,25.7,25.78,25.65,25.71,41600.0,24.9871,25.0649,24.9385,24.9968,41600.0
2006-01-19 14:30:00,25.7,25.71,25.59,25.59,21900.0,24.9871,24.9968,24.8801,24.8801,21900.0
2006-01-19 15:00:00,25.58,25.72,25.5,25.67,289900.0,24.8704,25.0065,24.7926,24.9579,289900.0
2006-01-19 15:30:00,25.66,25.7,25.5,25.63,82800.0,24.9482,24.9871,24.7926,24.919,82800.0
2006-01-20 09:30:00,25.76,25.76,25.44,25.44,50100.0,25.0454,25.0454,24.7343,24.7343,50100.0
2006-01-20 10:00:00,25.44,25.44,25.26,25.29,61800.0,24.7343,24.7343,24.5593,24.5885,61800.0
2006-01-20 10:30:00,25.28,25.28,25.1,25.16,66800.0,24.5787,24.5787,24.4037,24.4621,66800.0
2006-01-20 11:00:00,25.14,25.15,25.06,25.08,68900.0,24.4426,24.4523,24.3648,24.3843,68900.0
2006-01-20 11:30:00,25.07,25.09,24.95,24.98,81400.0,24.3746,24.394,24.2579,24.2871,81400.0
2006-01-20 12:00:00,24.98,25.0,24.98,24.99,99900.0,24.2871,24.3065,24.2871,24.2968,99900.0
2006-01-20 12:30:00,24.98,25.0,24.91,24.91,72400.0,24.2871,24.3065,24.219,24.219,72400.0
2006-01-20 13:00:00,24.91,24.91,24.8,24.82,115500.0,24.219,24.219,24.112,24.1315,115500.0
2006-01-20 13:30:00,24.81,24.81,24.72,24.77,59100.0,24.1218,24.1218,24.0343,24.0829,59100.0
2006-01-20 14:00:00,24.76,24.96,24.74,24.96,77000.0,24.0732,24.2676,24.0537,24.2676,77000.0
2006-01-20 14:30:00,24.97,25.11,24.97,25.0,67400.0,24.2773,24.4135,24.2773,24.3065,67400.0
2006-01-20 15:00:00,25.0,25.0,24.91,24.93,75900.0,24.3065,24.3065,24.219,24.2384,75900.0
2006-01-20 15:30:00,24.92,25.0,24.91,25.0,170600.0,24.2287,24.3065,24.219,24.3065,170600.0
2006-01-23 09:30:00,25.05,25.06,24.99,25.0,35800.0,24.3551,24.3648,24.2968,24.3065,35800.0
2006-01-23 10:00:00,25.0,25.0,24.95,24.99,76300.0,24.3065,24.3065,24.2579,24.2968,76300.0
2006-01-23 10:30:00,24.98,25.03,24.98,25.01,40500.0,24.2871,24.3357,24.2871,24.3162,40500.0
2006-01-23 11:00:00,25.0,25.05,24.99,25.05,38400.0,24.3065,24.3551,24.2968,24.3551,38400.0
2006-01-23 11:30:00,25.05,25.3,25.03,25.3,30800.0,24.3551,24.5982,24.3357,24.5982,30800.0
2006-01-23 12:00:00,25.3,25.3,25.14,25.14,16700.0,24.5982,24.5982,24.4426,24.4426,16700.0
2006-01-23 12:30:00,25.15,25.16,25.09,25.09,15300.0,24.4523,24.4621,24.394,24.394,15300.0
2006-01-23 13:00:00,25.09,25.18,25.09,25.18,24000.0,24.394,24.4815,24.394,24.4815,24000.0
2006-01-23 13:30:00,25.18,25.18,25.07,25.11,21900.0,24.4815,24.4815,24.3746,24.4135,21900.0
2006-01-23 14:00:00,25.09,25.09,25.0,25.03,30700.0,24.394,24.394,24.3065,24.3357,30700.0
2006-01-23 14:30:00,25.04,25.13,25.02,25.13,25700.0,24.3454,24.4329,24.3259,24.4329,25700.0
2006-01-23 15:00:00,25.15,25.22,25.07,25.08,196600.0,24.4523,24.5204,24.3746,24.3843,196600.0
2006-01-23 15:30:00,25.08,25.11,25.02,25.1,94000.0,24.3843,24.4135,24.3259,24.4037,94000.0
2006-01-24 09:30:00,25.14,25.19,25.04,25.05,52500.0,24.4426,24.4912,24.3454,24.3551,52500.0
2006-01-24 10:00:00,25.05,25.2,25.04,25.13,35400.0,24.3551,24.501,24.3454,24.4329,35400.0
2006-01-24 10:30:00,25.13,25.14,25.01,25.01,89500.0,24.4329,24.4426,24.3162,24.3162,89500.0
2006-01-24 11:00:00,25.02,25.03,24.98,24.99,65100.0,24.3259,24.3357,24.2871,24.2968,65100.0
2006-01-24 11:30:00,24.99,25.0,24.82,24.88,51000.0,24.2968,24.3065,24.1315,24.1898,51000.0
2006-01-24 12:00:00,24.88,25.05,24.88,24.96,34300.0,24.1898,24.3551,24.1898,24.2676,34300.0
2006-01-24 12:30:00,24.96,25.1,24.94,25.04,32300.0,24.2676,24.4037,24.2482,24.3454,32300.0
2006-01-24 13:00:00,25.05,25.06,24.94,25.0,35800.0,24.3551,24.3648,24.2482,24.3065,35800.0
2006-01-24 13:30:00,25.01,25.02,24.92,24.99,47600.0,24.3162,24.3259,24.2287,24.2968,47600.0
2006-01-24 14:00:00,25.0,25.05,24.92,24.98,50800.0,24.3065,24.3551,24.2287,24.2871,50800.0
2006-01-24 14:30:00,24.97,25.05,24.96,25.03,52100.0,24.2773,24.3551,24.2676,24.3357,52100.0
2006-01-24 15:00:00,25.04,25.05,24.97,25.05,50400.0,24.3454,24.3551,24.2773,24.3551,50400.0
2006-01-24 15:30:00,25.05,25.12,25.04,25.1,106300.0,24.3551,24.4232,24.3454,24.4037,106300.0
2006-01-25 09:30:00,25.11,25.21,25.0,25.19,26300.0,24.4135,24.5107,24.3065,24.4912,26300.0
2006-01-25 10:00:00,25.17,25.27,25.14,25.19,37200.0,24.4718,24.569,24.4426,24.4912,37200.0
2006-01-25 10:30:00,25.19,25.35,25.19,25.34,21500.0,24.4912,24.6468,24.4912,24.6371,21500.0
2006-01-25 11:00:00,25.35,25.35,25.2,25.27,35900.0,24.6468,24.6468,24.501,24.569,35900.0
2006-01-25 11:30:00,25.28,25.29,25.2,25.25,45000.0,24.5787,24.5885,24.501,24.5496,45000.0
2006-01-25 12:00:00,25.25,25.27,25.11,25.12,21800.0,24.5496,24.569,24.4135,24.4232,21800.0
2006-01-25 12:30:00,25.16,25.17,25.12,25.15,13900.0,24.4621,24.4718,24.4232,24.4523,13900.0
2006-01-25 13:00:00,25.15,25.2,25.15,25.19,17000.0,24.4523,24.501,24.4523,24.4912,17000.0
2006-01-25 13:30:00,25.19,25.2,25.15,25.17,17400.0,24.4912,24.501,24.4523,24.4718,17400.0
2006-01-25 14:00:00,25.16,25.2,25.12,25.19,45500.0,24.4621,24.501,24.4232,24.4912,45500.0
2006-01-25 14:30:00,25.19,25.24,25.13,25.14,36700.0,24.4912,24.5398,24.4329,24.4426,36700.0
2006-01-25 15:00:00,25.15,25.22,25.13,25.2,37700.0,24.4523,24.5204,24.4329,24.501,37700.0
2006-01-25 15:30:00,25.21,25.3,25.19,25.3,73300.0,24.5107,24.5982,24.4912,24.5982,73300.0
2006-01-26 09:30:00,26.05,28.82,26.05,27.86,243100.0,25.3274,28.0205,25.3274,27.0872,243100.0
2006-01-26 10:00:00,27.85,28.16,27.77,28.11,423800.0,27.0774,27.3788,26.9997,27.3302,423800.0
2006-01-26 10:30:00,28.11,28.48,28.09,28.42,412400.0,27.3302,27.69,27.3108,27.6316,412400.0
2006-01-26 11:00:00,28.41,28.66,28.25,28.66,264800.0,27.6219,27.865,27.4663,27.865,264800.0
2006-01-26 11:30:00,28.66,28.74,28.58,28.68,240400.0,27.865,27.9428,27.7872,27.8844,240400.0
2006-01-26 12:00:00,28.68,28.68,28.52,28.58,229800.0,27.8844,27.8844,27.7289,27.7872,229800.0
2006-01-26 12:30:00,28.59,28.6,28.48,28.5,230400.0,27.7969,27.8066,27.69,27.7094,230400.0
2006-01-26 13:00:00,28.51,28.6,28.5,28.57,772700.0,27.7191,27.8066,27.7094,27.7775,772700.0
2006-01-26 13:30:00,28.55,28.64,28.54,28.61,128200.0,27.758,27.8455,27.7483,27.8164,128200.0
2006-01-26 14:00:00,28.62,28.69,28.54,28.67,134300.0,27.8261,27.8941,27.7483,27.8747,134300.0
2006-01-26 14:30:00,28.66,28.73,28.66,28.68,133000.0,27.865,27.933,27.865,27.8844,133000.0
2006-01-26 15:00:00,28.68,28.77,28.68,28.69,219900.0,27.8844,27.9719,27.8844,27.8941,219900.0
2006-01-26 15:30:00,28.69,28.93,28.69,28.83,275500.0,27.8941,28.1275,27.8941,28.0303,275500.0
2006-01-27 09:30:00,28.55,28.8,28.46,28.8,118300.0,27.758,28.0011,27.6705,28.0011,118300.0
2006-01-27 10:00:00,28.8,28.98,28.77,28.9,229700.0,28.0011,28.1761,27.9719,28.0983,229700.0
2006-01-27 10:30:00,28.9,28.98,28.82,28.98,190200.0,28.0983,28.1761,28.0205,28.1761,190200.0
2006-01-27 11:00:00,28.94,29.07,28.91,29.0,139400.0,28.1372,28.2636,28.108,28.1955,139400.0
2006-01-27 11:30:00,28.99,29.0,28.87,28.95,49800.0,28.1858,28.1955,28.0691,28.1469,49800.0
2006-01-27 12:00:00,28.94,29.09,28.89,29.0,266100.0,28.1372,28.283,28.0886,28.1955,266100.0
2006-01-27 12:30:00,29.01,29.1,28.96,29.05,189600.0,28.2053,28.2928,28.1567,28.2442,189600.0
2006-01-27 13:00:00,29.05,29.08,28.96,28.97,186200.0,28.2442,28.2733,28.1567,28.1664,186200.0
2006-01-27 13:30:00,28.97,29.01,28.96,28.99,149600.0,28.1664,28.2053,28.1567,28.1858,149600.0
2006-01-27 14:00:00,28.99,29.03,28.92,28.92,332100.0,28.1858,28.2247,28.1178,28.1178,332100.0
2006-01-27 14:30:00,28.92,28.93,28.85,28.89,52000.0,28.1178,28.1275,28.0497,28.0886,52000.0
2006-01-27 15:00:00,28.9,29.01,28.88,28.91,413200.0,28.0983,28.2053,28.0789,28.108,413200.0
2006-01-27 15:30:00,28.9,29.1,28.87,29.04,235000.0,28.0983,28.2928,28.0691,28.2344,235000.0
2006-01-30 09:30:00,28.85,29.12,28.5,28.97,156000.0,28.0497,28.3122,27.7094,28.1664,156000.0
2006-01-30 10:00:00,28.96,29.04,28.94,28.99,116400.0,28.1567,28.2344,28.1372,28.1858,116400.0
2006-01-30 10:30:00,28.98,29.14,28.91,29.13,121900.0,28.1761,28.3317,28.108,28.3219,121900.0
2006-01-30 11:00:00,29.12,29.12,29.01,29.08,22300.0,28.3122,28.3122,28.2053,28.2733,22300.0
2006-01-30 11:30:00,29.07,29.23,29.07,29.14,27500.0,28.2636,28.4192,28.2636,28.3317,27500.0
2006-01-30 12:00:00,29.13,29.18,29.11,29.18,17900.0,28.3219,28.3705,28.3025,28.3705,17900.0
2006-01-30 12:30:00,29.17,29.19,29.12,29.19,26000.0,28.3608,28.3803,28.3122,28.3803,26000.0
2006-01-30 13:00:00,29.19,29.23,29.15,29.19,85600.0,28.3803,28.4192,28.3414,28.3803,85600.0
2006-01-30 13:30:00,29.19,29.24,29.17,29.18,79700.0,28.3803,28.4289,28.3608,28.3705,79700.0
2006-01-30 14:00:00,29.17,29.18,29.05,29.05,349900.0,28.3608,28.3705,28.2442,28.2442,349900.0
2006-01-30 14:30:00,29.04,29.3,29.03,29.14,152800.0,28.2344,28.4872,28.2247,28.3317,152800.0
2006-01-30 15:00:00,29.14,29.22,29.09,29.22,136600.0,28.3317,28.4094,28.283,28.4094,136600.0
2006-01-30 15:30:00,29.22,29.28,29.2,29.27,180100.0,28.4094,28.4678,28.39,28.4581,180100.0
2006-01-31 09:30:00,29.24,29.24,29.0,29.12,35500.0,28.4289,28.4289,28.1955,28.3122,35500.0
2006-01-31 10:00:00,29.12,29.24,29.0,29.11,85100.0,28.3122,28.4289,28.1955,28.3025,85100.0
2006-01-31 10:30:00,29.12,29.22,29.12,29.19,46500.0,28.3122,28.4094,28.3122,28.3803,46500.0
2006-01-31 11:00:00,29.18,29.18,29.09,29.13,30900.0,28.3705,28.3705,28.283,28.3219,30900.0
2006-01-31 11:30:00,29.13,29.28,29.1,29.21,59000.0,28.3219,28.4678,28.2928,28.3997,59000.0
2006-01-31 12:00:00,29.21,29.32,29.2,29.3,132000.0,28.3997,28.5067,28.39,28.4872,132000.0
2006-01-31 12:30:00,29.3,29.31,29.18,29.22,50600.0,28.4872,28.4969,28.3705,28.4094,50600.0
2006-01-31 13:00:00,29.22,29.23,29.17,29.18,95600.0,28.4094,28.4192,28.3608,28.3705,95600.0
2006-01-31 13:30:00,29.18,29.37,29.16,29.28,144900.0,28.3705,28.5553,28.3511,28.4678,144900.0
2006-01-31 14:00:00,29.3,29.35,29.18,29.28,117800.0,28.4872,28.5358,28.3705,28.4678,117800.0
2006-01-31 14:30:00,29.27,29.47,29.21,29.46,50000.0,28.4581,28.6525,28.3997,28.6428,50000.0
2006-01-31 15:00:00,29.46,29.46,29.31,29.41,41600.0,28.6428,28.6428,28.4969,28.5942,41600.0
2006-01-31 15:30:00,29.41,29.41,29.31,29.33,266400.0,28.5942,28.5942,28.4969,28.5164,266400.0
2006-02-01 09:30:00,29.31,29.4,29.19,29.4,149100.0,28.4969,28.5844,28.3803,28.5844,149100.0
2006-02-01 10:00:00,29.4,29.6,29.39,29.58,181700.0,28.5844,28.7789,28.5747,28.7595,181700.0
2006-02-01 10:30:00,29.57,29.6,29.47,29.55,124500.0,28.7497,28.7789,28.6525,28.7303,124500.0
2006-02-01 11:00:00,29.54,29.58,29.5,29.58,95600.0,28.7206,28.7595,28.6817,28.7595,95600.0
2006-02-01 11:30:00,29.58,29.7,29.54,29.69,31200.0,28.7595,28.8761,28.7206,28.8664,31200.0
2006-02-01 12:00:00,29.7,29.74,29.58,29.63,22900.0,28.8761,28.915,28.7595,28.8081,22900.0
2006-02-01 12:30:00,29.63,29.66,29.59,29.6,41400.0,28.8081,28.8372,28.7692,28.7789,41400.0
2006-02-01 13:00:00,29.58,29.64,29.53,29.62,62600.0,28.7595,28.8178,28.7108,28.7983,62600.0
2006-02-01 13:30:00,29.63,29.63,29.5,29.55,109500.0,28.8081,28.8081,28.6817,28.7303,109500.0
2006-02-01 14:00:00,29.52,29.89,29.5,29.85,209300.0,28.7011,29.0609,28.6817,29.022,209300.0
2006-02-01 14:30:00,29.82,29.82,29.69,29.7,93000.0,28.9928,28.9928,28.8664,28.8761,93000.0
2006-02-01 15:00:00,29.69,29.79,29.63,29.77,97800.0,28.8664,28.9636,28.8081,28.9442,97800.0
2006-02-01 15:30:00,29.77,29.78,29.67,29.75,169300.0,28.9442,28.9539,28.847,28.9247,169300.0
2006-02-02 09:30:00,29.8,30.0,29.75,29.99,79300.0,28.9734,29.1678,28.9247,29.1581,79300.0
2006-02-02 10:00:00,29.99,30.36,29.97,30.11,211500.0,29.1581,29.5178,29.1386,29.2748,211500.0
2006-02-02 10:30:00,30.1,30.13,29.99,30.0,193800.0,29.265,29.2942,29.1581,29.1678,193800.0
2006-02-02 11:00:00,30.01,30.01,29.79,29.79,138300.0,29.1775,29.1775,28.9636,28.9636,138300.0
2006-02-02 11:30:00,29.79,29.86,29.7,29.79,54000.0,28.9636,29.0317,28.8761,28.9636,54000.0
2006-02-02 12:00:00,29.8,29.95,29.8,29.87,89800.0,28.9734,29.1192,28.9734,29.0414,89800.0
2006-02-02 12:30:00,29.88,30.04,29.85,30.03,53200.0,29.0511,29.2067,29.022,29.197,53200.0
2006-02-02 13:00:00,30.02,30.02,29.96,29.96,44200.0,29.1872,29.1872,29.1289,29.1289,44200.0
2006-02-02 13:30:00,29.95,29.97,29.86,29.9,53700.0,29.1192,29.1386,29.0317,29.0706,53700.0
2006-02-02 14:00:00,29.92,29.94,29.68,29.68,58100.0,29.09,29.1095,28.8567,28.8567,58100.0
2006-02-02 14:30:00,29.67,29.88,29.67,29.86,80300.0,28.847,29.0511,28.847,29.0317,80300.0
2006-02-02 15:00:00,29.85,29.9,29.83,29.89,81100.0,29.022,29.0706,29.0025,29.0609,81100.0
2006-02-02 15:30:00,29.89,29.99,29.86,29.97,112100.0,29.0609,29.1581,29.0317,29.1386,112100.0
2006-02-03 09:30:00,29.77,29.99,29.7,29.86,34600.0,28.9442,29.1581,28.8761,29.0317,34600.0
2006-02-03 10:00:00,29.88,29.99,29.8,29.8,47500.0,29.0511,29.1581,28.9734,28.9734,47500.0
2006-02-03 10:30:00,29.81,29.9,29.6,29.88,34000.0,28.9831,29.0706,28.7789,29.0511,34000.0
2006-02-03 11:00:00,29.88,29.88,29.77,29.81,27800.0,29.0511,29.0511,28.9442,28.9831,27800.0
2006-02-03 11:30:00,29.81,29.81,29.71,29.72,13500.0,28.9831,28.9831,28.8858,28.8956,13500.0
2006-02-03 12:00:00,29.71,29.85,29.68,29.8,21300.0,28.8858,29.022,28.8567,28.9734,21300.0
2006-02-03 12:30:00,29.83,29.89,29.79,29.8,9400.0,29.0025,29.0609,28.9636,28.9734,9400.0
2006-02-03 13:00:00,29.79,30.06,29.79,29.98,37400.0,28.9636,29.2261,28.9636,29.1484,37400.0
2006-02-03 13:30:00,30.0,30.04,29.91,29.93,19500.0,29.1678,29.2067,29.0803,29.0997,19500.0
2006-02-03 14:00:00,29.94,29.96,29.88,29.9,25600.0,29.1095,29.1289,29.0511,29.0706,25600.0
2006-02-03 14:30:00,29.89,29.98,29.88,29.88,33700.0,29.0609,29.1484,29.0511,29.0511,33700.0
2006-02-03 15:00:00,29.87,29.96,29.86,29.86,42700.0,29.0414,29.1289,29.0317,29.0317,42700.0
2006-02-03 15:30:00,29.85,29.87,29.78,29.86,68600.0,29.022,29.0414,28.9539,29.0317,68600.0
2006-02-06 09:30:00,29.95,29.95,29.72,29.75,55600.0,29.1192,29.1192,28.8956,28.9247,55600.0
2006-02-06 10:00:00,29.76,29.85,29.74,29.81,52300.0,28.9345,29.022,28.915,28.9831,52300.0
2006-02-06 10:30:00,29.8,29.81,29.71,29.76,39400.0,28.9734,28.9831,28.8858,28.9345,39400.0
2006-02-06 11:00:00,29.72,29.88,29.72,29.8,58000.0,28.8956,29.0511,28.8956,28.9734,58000.0
2006-02-06 11:30:00,29.79,29.79,29.64,29.64,15800.0,28.9636,28.9636,28.8178,28.8178,15800.0
2006-02-06 12:00:00,29.62,29.77,29.6,29.75,25700.0,28.7983,28.9442,28.7789,28.9247,25700.0
2006-02-06 12:30:00,29.75,29.75,29.71,29.72,15000.0,28.9247,28.9247,28.8858,28.8956,15000.0
2006-02-06 13:00:00,29.72,29.74,29.69,29.71,14700.0,28.8956,28.915,28.8664,28.8858,14700.0
2006-02-06 13:30:00,29.71,29.73,29.6,29.6,15700.0,28.8858,28.9053,28.7789,28.7789,15700.0
2006-02-06 14:00:00,29.6,29.64,29.49,29.63,29000.0,28.7789,28.8178,28.6719,28.8081,29000.0
2006-02-06 14:30:00,29.59,29.7,29.59,29.69,13300.0,28.7692,28.8761,28.7692,28.8664,13300.0
2006-02-06 15:00:00,29.69,29.75,29.67,29.68,33900.0,28.8664,28.9247,28.847,28.8567,33900.0
2006-02-06 15:30:00,29.68,29.7,29.61,29.68,70000.0,28.8567,28.8761,28.7886,28.8567,70000.0
2006-02-07 09:30:00,29.9,29.94,29.8,29.82,87700.0,29.0706,29.1095,28.9734,28.9928,87700.0
2006-02-07 10:00:00,29.81,29.84,29.74,29.76,112300.0,28.9831,29.0122,28.915,28.9345,112300.0
2006-02-07 10:30:00,29.76,29.83,29.67,29.71,46700.0,28.9345,29.0025,28.847,28.8858,46700.0
2006-02-07 11:00:00,29.71,29.83,29.66,29.73,77600.0,28.8858,29.0025,28.8372,28.9053,77600.0
2006-02-07 11:30:00,29.73,29.77,29.68,29.74,28700.0,28.9053,28.9442,28.8567,28.915,28700.0
2006-02-07 12:00:00,29.74,29.74,29.5,29.53,24800.0,28.915,28.915,28.6817,28.7108,24800.0
2006-02-07 12:30:00,29.5,29.54,29.47,29.49,18000.0,28.6817,28.7206,28.6525,28.6719,18000.0
2006-02-07 13:00:00,29.48,29.5,29.12,29.27,130700.0,28.6622,28.6817,28.3122,28.4581,130700.0
2006-02-07 13:30:00,29.25,29.39,29.25,29.31,51500.0,28.4386,28.5747,28.4386,28.4969,51500.0
2006-02-07 14:00:00,29.31,29.6,29.31,29.6,47500.0,28.4969,28.7789,28.4969,28.7789,47500.0
2006-02-07 14:30:00,29.6,29.6,29.35,29.44,42900.0,28.7789,28.7789,28.5358,28.6233,42900.0
2006-02-07 15:00:00,29.44,29.47,29.31,29.31,43000.0,28.6233,28.6525,28.4969,28.4969,43000.0
2006-02-07 15:30:00,29.31,29.4,29.26,29.31,121500.0,28.4969,28.5844,28.4483,28.4969,121500.0
2006-02-08 09:30:00,29.51,29.54,29.3,29.34,42300.0,28.6914,28.7206,28.4872,28.5261,42300.0
2006-02-08 10:00:00,29.33,29.43,29.23,29.43,22500.0,28.5164,28.6136,28.4192,28.6136,22500.0
2006-02-08 10:30:00,29.44,29.44,29.13,29.13,46100.0,28.6233,28.6233,28.3219,28.3219,46100.0
2006-02-08 11:00:00,29.12,29.23,29.09,29.19,14100.0,28.3122,28.4192,28.283,28.3803,14100.0
2006-02-08 11:30:00,29.21,29.27,29.17,29.27,21900.0,28.3997,28.4581,28.3608,28.4581,21900.0
2006-02-08 12:00:00,29.27,29.38,29.26,29.26,24300.0,28.4581,28.565,28.4483,28.4483,24300.0
2006-02-08 12:30:00,29.27,29.4,29.25,29.39,27300.0,28.4581,28.5844,28.4386,28.5747,27300.0
2006-02-08 13:00:00,29.39,29.44,29.37,29.39,20000.0,28.5747,28.6233,28.5553,28.5747,20000.0
2006-02-08 13:30:00,29.39,29.41,29.38,29.39,28600.0,28.5747,28.5942,28.565,28.5747,28600.0
2006-02-08 14:00:00,29.39,29.45,29.38,29.45,28000.0,28.5747,28.6331,28.565,28.6331,28000.0
2006-02-08 14:30:00,29.43,29.69,29.4,29.59,43800.0,28.6136,28.8664,28.5844,28.7692,43800.0
2006-02-08 15:00:00,29.59,29.87,29.52,29.84,64200.0,28.7692,29.0414,28.7011,29.0122,64200.0
2006-02-08 15:30:00,29.84,29.91,29.8,29.91,105100.0,29.0122,29.0803,28.9734,29.0803,105100.0
2006-02-09 09:30:00,29.95,29.95,29.85,29.91,81300.0,29.1192,29.1192,29.022,29.0803,81300.0
2006-02-09 10:00:00,29.91,30.0,29.88,29.98,38600.0,29.0803,29.1678,29.0511,29.1484,38600.0
2006-02-09 10:30:00,29.98,30.0,29.9,29.94,42900.0,29.1484,29.1678,29.0706,29.1095,42900.0
2006-02-09 11:00:00,29.95,29.97,29.85,29.87,18300.0,29.1192,29.1386,29.022,29.0414,18300.0
2006-02-09 11:30:00,29.87,29.93,29.86,29.92,68800.0,29.0414,29.0997,29.0317,29.09,68800.0
2006-02-09 12:00:00,29.93,29.94,29.85,29.94,30100.0,29.0997,29.1095,29.022,29.1095,30100.0
2006-02-09 12:30:00,29.95,30.03,29.95,30.01,40000.0,29.1192,29.197,29.1192,29.1775,40000.0
2006-02-09 13:00:00,30.03,30.09,30.0,30.08,17700.0,29.197,29.2553,29.1678,29.2456,17700.0
2006-02-09 13:30:00,30.09,30.09,29.97,30.01,14700.0,29.2553,29.2553,29.1386,29.1775,14700.0
2006-02-09 14:00:00,30.02,30.03,29.9,29.91,37100.0,29.1872,29.197,29.0706,29.0803,37100.0
2006-02-09 14:30:00,29.92,29.99,29.91,29.96,25600.0,29.09,29.1581,29.0803,29.1289,25600.0
2006-02-09 15:00:00,29.96,30.0,29.9,29.97,56800.0,29.1289,29.1678,29.0706,29.1386,56800.0
2006-02-09 15:30:00,29.96,29.98,29.85,29.91,99800.0,29.1289,29.1484,29.022,29.0803,99800.0
2006-02-10 09:30:00,29.94,29.94,29.64,29.72,30900.0,29.1095,29.1095,28.8178,28.8956,30900.0
2006-02-10 10:00:00,29.71,29.87,29.7,29.81,50600.0,28.8858,29.0414,28.8761,28.9831,50600.0
2006-02-10 10:30:00,29.81,29.81,29.55,29.55,34100.0,28.9831,28.9831,28.7303,28.7303,34100.0
2006-02-10 11:00:00,29.57,29.61,29.42,29.42,84100.0,28.7497,28.7886,28.6039,28.6039,84100.0
2006-02-10 11:30:00,29.42,29.49,29.29,29.43,93100.0,28.6039,28.6719,28.4775,28.6136,93100.0
2006-02-10 12:00:00,29.43,29.54,29.43,29.5,29200.0,28.6136,28.7206,28.6136,28.6817,29200.0
2006-02-10 12:30:00,29.5,29.51,29.48,29.51,20200.0,28.6817,28.6914,28.6622,28.6914,20200.0
2006-02-10 13:00:00,29.49,29.55,29.49,29.51,20200.0,28.6719,28.7303,28.6719,28.6914,20200.0
2006-02-10 13:30:00,29.5,29.66,29.5,29.56,18300.0,28.6817,28.8372,28.6817,28.74,18300.0
2006-02-10 14:00:00,29.54,29.73,29.51,29.72,24100.0,28.7206,28.9053,28.6914,28.8956,24100.0
2006-02-10 14:30:00,29.71,29.87,29.67,29.84,46200.0,28.8858,29.0414,28.847,29.0122,46200.0
2006-02-10 15:00:00,29.84,30.02,29.82,29.85,53900.0,29.0122,29.1872,28.9928,29.022,53900.0
2006-02-10 15:30:00,29.82,29.87,29.75,29.86,39300.0,28.9928,29.0414,28.9247,29.0317,39300.0
2006-02-13 09:30:00,29.95,29.95,29.73,29.84,45000.0,29.1192,29.1192,28.9053,29.0122,45000.0
2006-02-13 10:00:00,29.86,29.88,29.6,29.63,63600.0,29.0317,29.0511,28.7789,28.8081,63600.0
2006-02-13 10:30:00,29.61,29.8,29.61,29.77,29100.0,28.7886,28.9734,28.7886,28.9442,29100.0
2006-02-13 11:00:00,29.77,29.8,29.73,29.74,16900.0,28.9442,28.9734,28.9053,28.915,16900.0
2006-02-13 11:30:00,29.73,29.75,29.7,29.75,14100.0,28.9053,28.9247,28.8761,28.9247,14100.0
2006-02-13 12:00:00,29.75,29.81,29.73,29.73,21000.0,28.9247,28.9831,28.9053,28.9053,21000.0
2006-02-13 12:30:00,29.73,29.73,29.61,29.64,21200.0,28.9053,28.9053,28.7886,28.8178,21200.0
2006-02-13 13:00:00,29.64,29.64,29.6,29.61,16200.0,28.8178,28.8178,28.7789,28.7886,16200.0
2006-02-13 13:30:00,29.61,29.63,29.56,29.61,17900.0,28.7886,28.8081,28.74,28.7886,17900.0
2006-02-13 14:00:00,29.62,29.71,29.61,29.66,11100.0,28.7983,28.8858,28.7886,28.8372,11100.0
2006-02-13 14:30:00,29.66,29.7,29.65,29.69,28000.0,28.8372,28.8761,28.8275,28.8664,28000.0
2006-02-13 15:00:00,29.68,29.75,29.67,29.74,31200.0,28.8567,28.9247,28.847,28.915,31200.0
2006-02-13 15:30:00,29.75,29.78,29.72,29.76,35100.0,28.9247,28.9539,28.8956,28.9345,35100.0
2006-02-14 09:30:00,29.8,29.81,29.64,29.8,40600.0,28.9734,28.9831,28.8178,28.9734,40600.0
2006-02-14 10:00:00,29.82,29.91,29.79,29.86,37300.0,28.9928,29.0803,28.9636,29.0317,37300.0
2006-02-14 10:30:00,29.82,29.87,29.68,29.84,29600.0,28.9928,29.0414,28.8567,29.0122,29600.0
2006-02-14 11:00:00,29.84,29.9,29.76,29.85,57600.0,29.0122,29.0706,28.9345,29.022,57600.0
2006-02-14 11:30:00,29.88,30.13,29.88,30.08,46700.0,29.0511,29.2942,29.0511,29.2456,46700.0
2006-02-14 12:00:00,30.09,30.1,29.96,29.98,42100.0,29.2553,29.265,29.1289,29.1484,42100.0
2006-02-14 12:30:00,29.98,30.02,29.98,29.99,19300.0,29.1484,29.1872,29.1484,29.1581,19300.0
2006-02-14 13:00:00,29.99,30.03,29.98,30.02,111000.0,29.1581,29.197,29.1484,29.1872,111000.0
2006-02-14 13:30:00,30.02,30.09,30.01,30.01,26300.0,29.1872,29.2553,29.1775,29.1775,26300.0
2006-02-14 14:00:00,30.01,30.1,29.99,30.1,124000.0,29.1775,29.265,29.1581,29.265,124000.0
2006-02-14 14:30:00,30.1,30.18,30.09,30.18,99000.0,29.265,29.3428,29.2553,29.3428,99000.0
2006-02-14 15:00:00,30.19,30.57,30.13,30.57,96800.0,29.3525,29.722,29.2942,29.722,96800.0
2006-02-14 15:30:00,30.59,30.63,30.51,30.58,224200.0,29.7414,29.7803,29.6637,29.7317,224200.0
2006-02-15 09:30:00,30.64,30.83,30.5,30.82,48400.0,29.79,29.9748,29.6539,29.9651,48400.0
2006-02-15 10:00:00,30.81,31.2,30.72,31.1,111200.0,29.9553,30.3345,29.8678,30.2373,111200.0
2006-02-15 10:30:00,31.09,31.22,30.95,31.22,84100.0,30.2276,30.354,30.0914,30.354,84100.0
2006-02-15 11:00:00,31.22,31.29,30.96,31.0,73800.0,30.354,30.422,30.1012,30.1401,73800.0
2006-02-15 11:30:00,30.98,31.06,30.97,30.98,35300.0,30.1206,30.1984,30.1109,30.1206,35300.0
2006-02-15 12:00:00,30.99,31.03,30.9,30.98,65300.0,30.1303,30.1692,30.0428,30.1206,65300.0
2006-02-15 12:30:00,30.95,31.0,30.9,31.0,50400.0,30.0914,30.1401,30.0428,30.1401,50400.0
2006-02-15 13:00:00,30.99,31.0,30.92,30.98,20200.0,30.1303,30.1401,30.0623,30.1206,20200.0
2006-02-15 13:30:00,30.98,31.05,30.95,31.04,24500.0,30.1206,30.1887,30.0914,30.179,24500.0
2006-02-15 14:00:00,31.03,31.03,30.95,30.99,31600.0,30.1692,30.1692,30.0914,30.1303,31600.0
2006-02-15 14:30:00,30.99,31.02,30.95,31.0,44400.0,30.1303,30.1595,30.0914,30.1401,44400.0
2006-02-15 15:00:00,31.0,31.0,30.91,30.95,41500.0,30.1401,30.1401,30.0526,30.0914,41500.0
2006-02-15 15:30:00,30.96,31.11,30.95,31.05,103200.0,30.1012,30.247,30.0914,30.1887,103200.0
2006-02-16 09:30:00,31.1,31.43,31.07,31.33,39100.0,30.2373,30.5581,30.2081,30.4609,39100.0
2006-02-16 10:00:00,31.35,31.43,31.29,31.35,44200.0,30.4804,30.5581,30.422,30.4804,44200.0
2006-02-16 10:30:00,31.35,31.4,31.29,31.36,46500.0,30.4804,30.529,30.422,30.4901,46500.0
2006-02-16 11:00:00,31.36,31.41,31.24,31.24,73000.0,30.4901,30.5387,30.3734,30.3734,73000.0
2006-02-16 11:30:00,31.25,31.29,31.16,31.21,39000.0,30.3831,30.422,30.2956,30.3442,39000.0
2006-02-16 12:00:00,31.2,31.25,31.12,31.23,26100.0,30.3345,30.3831,30.2567,30.3637,26100.0
2006-02-16 12:30:00,31.24,31.3,31.2,31.25,12300.0,30.3734,30.4317,30.3345,30.3831,12300.0
2006-02-16 13:00:00,31.25,31.29,31.23,31.26,20700.0,30.3831,30.422,30.3637,30.3928,20700.0
2006-02-16 13:30:00,31.27,31.28,31.21,31.23,31400.0,30.4026,30.4123,30.3442,30.3637,31400.0
2006-02-16 14:00:00,31.22,31.24,31.15,31.17,20100.0,30.354,30.3734,30.2859,30.3053,20100.0
2006-02-16 14:30:00,31.16,31.27,31.15,31.27,36100.0,30.2956,30.4026,30.2859,30.4026,36100.0
2006-02-16 15:00:00,31.27,31.3,31.24,31.27,30700.0,30.4026,30.4317,30.3734,30.4026,30700.0
2006-02-16 15:30:00,31.28,31.37,31.24,31.28,105600.0,30.4123,30.4998,30.3734,30.4123,105600.0
2006-02-17 09:30:00,30.89,31.45,30.89,31.31,32700.0,30.0331,30.5776,30.0331,30.4415,32700.0
2006-02-17 10:00:00,31.32,31.37,31.2,31.21,19700.0,30.4512,30.4998,30.3345,30.3442,19700.0
2006-02-17 10:30:00,31.21,31.33,31.21,31.3,12400.0,30.3442,30.4609,30.3442,30.4317,12400.0
2006-02-17 11:00:00,31.31,31.31,31.21,31.27,15100.0,30.4415,30.4415,30.3442,30.4026,15100.0
2006-02-17 11:30:00,31.28,31.36,31.26,31.33,17100.0,30.4123,30.4901,30.3928,30.4609,17100.0
2006-02-17 12:00:00,31.34,31.35,31.28,31.3,17900.0,30.4706,30.4804,30.4123,30.4317,17900.0
2006-02-17 12:30:00,31.29,31.31,31.27,31.29,11000.0,30.422,30.4415,30.4026,30.422,11000.0
2006-02-17 13:00:00,31.31,31.32,31.29,31.3,7700.0,30.4415,30.4512,30.422,30.4317,7700.0
2006-02-17 13:30:00,31.31,31.42,31.31,31.4,18800.0,30.4415,30.5484,30.4415,30.529,18800.0
2006-02-17 14:00:00,31.41,31.55,31.4,31.55,15100.0,30.5387,30.6748,30.529,30.6748,15100.0
2006-02-17 14:30:00,31.54,31.63,31.53,31.62,22800.0,30.6651,30.7526,30.6554,30.7429,22800.0
2006-02-17 15:00:00,31.62,31.62,31.27,31.37,44800.0,30.7429,30.7429,30.4026,30.4998,44800.0
2006-02-17 15:30:00,31.37,31.46,31.35,31.39,46600.0,30.4998,30.5873,30.4804,30.5192,46600.0
2006-02-21 09:30:00,31.51,31.66,31.46,31.51,22300.0,30.6359,30.7818,30.5873,30.6359,22300.0
2006-02-21 10:00:00,31.5,31.51,31.35,31.41,42100.0,30.6262,30.6359,30.4804,30.5387,42100.0
2006-02-21 10:30:00,31.4,31.5,31.4,31.43,49500.0,30.529,30.6262,30.529,30.5581,49500.0
2006-02-21 11:00:00,31.42,31.47,31.39,31.39,16400.0,30.5484,30.597,30.5192,30.5192,16400.0
2006-02-21 11:30:00,31.39,31.43,31.34,31.35,33500.0,30.5192,30.5581,30.4706,30.4804,33500.0
2006-02-21 12:00:00,31.35,31.4,31.3,31.4,20400.0,30.4804,30.529,30.4317,30.529,20400.0
2006-02-21 12:30:00,31.39,31.45,31.36,31.4,28500.0,30.5192,30.5776,30.4901,30.529,28500.0
2006-02-21 13:00:00,31.4,31.45,31.39,31.4,38000.0,30.529,30.5776,30.5192,30.529,38000.0
2006-02-21 13:30:00,31.41,31.44,31.4,31.42,16300.0,30.5387,30.5679,30.529,30.5484,16300.0
2006-02-21 14:00:00,31.43,31.47,31.34,31.4,43000.0,30.5581,30.597,30.4706,30.529,43000.0
2006-02-21 14:30:00,31.36,31.43,31.32,31.42,30400.0,30.4901,30.5581,30.4512,30.5484,30400.0
2006-02-21 15:00:00,31.42,31.46,31.34,31.38,34600.0,30.5484,30.5873,30.4706,30.5095,34600.0
2006-02-21 15:30:00,31.39,31.49,31.39,31.49,55200.0,30.5192,30.6165,30.5192,30.6165,55200.0
2006-02-22 09:30:00,31.6,31.85,31.5,31.63,108000.0,30.7234,30.9665,30.6262,30.7526,108000.0
2006-02-22 10:00:00,31.64,31.68,31.43,31.43,29800.0,30.7623,30.8012,30.5581,30.5581,29800.0
2006-02-22 10:30:00,31.42,31.46,31.36,31.43,23000.0,30.5484,30.5873,30.4901,30.5581,23000.0
2006-02-22 11:00:00,31.44,31.54,31.4,31.52,41200.0,30.5679,30.6651,30.529,30.6456,41200.0
2006-02-22 11:30:00,31.51,31.54,31.47,31.49,22700.0,30.6359,30.6651,30.597,30.6165,22700.0
2006-02-22 12:00:00,31.5,31.55,31.49,31.54,20100.0,30.6262,30.6748,30.6165,30.6651,20100.0
2006-02-22 12:30:00,31.54,31.64,31.54,31.61,22700.0,30.6651,30.7623,30.6651,30.7331,22700.0
2006-02-22 13:00:00,31.63,31.69,31.6,31.6,12500.0,30.7526,30.8109,30.7234,30.7234,12500.0
2006-02-22 13:30:00,31.6,31.63,31.54,31.6,29200.0,30.7234,30.7526,30.6651,30.7234,29200.0
2006-02-22 14:00:00,31.58,31.7,31.56,31.65,19500.0,30.704,30.8206,30.6845,30.772,19500.0
2006-02-22 14:30:00,31.64,31.67,31.61,31.65,19900.0,30.7623,30.7915,30.7331,30.772,19900.0
2006-02-22 15:00:00,31.64,31.64,31.52,31.59,19800.0,30.7623,30.7623,30.6456,30.7137,19800.0
2006-02-22 15:30:00,31.6,31.76,31.6,31.64,40300.0,30.7234,30.879,30.7234,30.7623,40300.0
2006-02-23 09:30:00,31.64,31.64,31.31,31.33,34700.0,30.7623,30.7623,30.4415,30.4609,34700.0
2006-02-23 10:00:00,31.33,31.38,31.29,31.37,31900.0,30.4609,30.5095,30.422,30.4998,31900.0
2006-02-23 10:30:00,31.36,31.42,31.3,31.35,32500.0,30.4901,30.5484,30.4317,30.4804,32500.0
2006-02-23 11:00:00,31.37,31.55,31.33,31.54,26400.0,30.4998,30.6748,30.4609,30.6651,26400.0
2006-02-23 11:30:00,31.54,31.8,31.54,31.75,13500.0,30.6651,30.9179,30.6651,30.8693,13500.0
2006-02-23 12:00:00,31.75,31.76,31.66,31.71,12700.0,30.8693,30.879,30.7818,30.8304,12700.0
2006-02-23 12:30:00,31.71,31.88,31.68,31.87,14000.0,30.8304,30.9957,30.8012,30.9859,14000.0
2006-02-23 13:00:00,31.85,31.86,31.74,31.74,13300.0,30.9665,30.9762,30.8595,30.8595,13300.0
2006-02-23 13:30:00,31.76,31.77,31.72,31.73,14200.0,30.879,30.8887,30.8401,30.8498,14200.0
2006-02-23 14:00:00,31.72,31.73,31.56,31.59,62300.0,30.8401,30.8498,30.6845,30.7137,62300.0
2006-02-23 14:30:00,31.58,31.6,31.44,31.52,38800.0,30.704,30.7234,30.5679,30.6456,38800.0
2006-02-23 15:00:00,31.52,31.53,31.38,31.41,25700.0,30.6456,30.6554,30.5095,30.5387,25700.0
2006-02-23 15:30:00,31.41,31.48,31.36,31.4,71300.0,30.5387,30.6067,30.4901,30.529,71300.0
2006-02-24 09:30:00,32.0,33.5,32.0,32.82,151000.0,31.1123,32.5707,31.1123,31.9096,151000.0
2006-02-24 10:00:00,32.81,32.81,32.45,32.53,99500.0,31.8999,31.8999,31.5498,31.6276,99500.0
2006-02-24 10:30:00,32.49,32.5,32.21,32.42,65200.0,31.5887,31.5985,31.3165,31.5207,65200.0
2006-02-24 11:00:00,32.44,32.83,32.44,32.74,61100.0,31.5401,31.9193,31.5401,31.8318,61100.0
2006-02-24 11:30:00,32.74,32.87,32.74,32.87,66300.0,31.8318,31.9582,31.8318,31.9582,66300.0
2006-02-24 12:00:00,32.89,33.17,32.86,33.12,56500.0,31.9776,32.2499,31.9485,32.2013,56500.0
2006-02-24 12:30:00,33.12,33.19,32.99,33.0,52400.0,32.2013,32.2693,32.0749,32.0846,52400.0
2006-02-24 13:00:00,33.0,33.05,32.82,32.85,43400.0,32.0846,32.1332,31.9096,31.9387,43400.0
2006-02-24 13:30:00,32.85,33.06,32.84,32.85,36700.0,31.9387,32.1429,31.929,31.9387,36700.0
2006-02-24 14:00:00,32.85,32.95,32.83,32.87,23500.0,31.9387,32.036,31.9193,31.9582,23500.0
2006-02-24 14:30:00,32.87,33.02,32.86,33.0,42600.0,31.9582,32.104,31.9485,32.0846,42600.0
2006-02-24 15:00:00,32.99,33.08,32.98,33.0,56400.0,32.0749,32.1624,32.0651,32.0846,56400.0
2006-02-24 15:30:00,33.0,33.01,32.85,32.97,186400.0,32.0846,32.0943,31.9387,32.0554,186400.0
2006-02-27 09:30:00,32.9,32.97,32.76,32.9,77900.0,31.9874,32.0554,31.8512,31.9874,77900.0
2006-02-27 10:00:00,32.92,32.92,32.65,32.88,29900.0,32.0068,32.0068,31.7443,31.9679,29900.0
2006-02-27 10:30:00,32.88,32.9,32.71,32.8,32600.0,31.9679,31.9874,31.8026,31.8901,32600.0
2006-02-27 11:00:00,32.8,32.92,32.78,32.9,41300.0,31.8901,32.0068,31.8707,31.9874,41300.0
2006-02-27 11:30:00,32.9,32.93,32.88,32.89,337700.0,31.9874,32.0165,31.9679,31.9776,337700.0
2006-02-27 12:00:00,32.89,32.92,32.88,32.9,25900.0,31.9776,32.0068,31.9679,31.9874,25900.0
2006-02-27 12:30:00,32.9,32.95,32.86,32.88,24700.0,31.9874,32.036,31.9485,31.9679,24700.0
2006-02-27 13:00:00,32.9,32.96,32.9,32.92,16200.0,31.9874,32.0457,31.9874,32.0068,16200.0
2006-02-27 13:30:00,32.94,33.03,32.86,32.88,33000.0,32.0262,32.1138,31.9485,31.9679,33000.0
2006-02-27 14:00:00,32.89,32.92,32.85,32.86,30700.0,31.9776,32.0068,31.9387,31.9485,30700.0
2006-02-27 14:30:00,32.87,32.91,32.85,32.86,34700.0,31.9582,31.9971,31.9387,31.9485,34700.0
2006-02-27 15:00:00,32.85,32.9,32.84,32.9,59500.0,31.9387,31.9874,31.929,31.9874,59500.0
2006-02-27 15:30:00,32.9,32.91,32.82,32.83,70000.0,31.9874,31.9971,31.9096,31.9193,70000.0
2006-02-28 09:30:00,32.84,32.85,32.68,32.78,35800.0,31.929,31.9387,31.7735,31.8707,35800.0
2006-02-28 10:00:00,32.77,32.78,32.55,32.68,24600.0,31.861,31.8707,31.6471,31.7735,24600.0
2006-02-28 10:30:00,32.65,32.65,32.45,32.49,34600.0,31.7443,31.7443,31.5498,31.5887,34600.0
2006-02-28 11:00:00,32.49,32.51,32.41,32.47,37500.0,31.5887,31.6082,31.5109,31.5693,37500.0
2006-02-28 11:30:00,32.48,32.54,32.46,32.52,42600.0,31.579,31.6373,31.5596,31.6179,42600.0
2006-02-28 12:00:00,32.51,32.52,32.5,32.5,50700.0,31.6082,31.6179,31.5985,31.5985,50700.0
2006-02-28 12:30:00,32.5,32.61,32.5,32.6,72200.0,31.5985,31.7054,31.5985,31.6957,72200.0
2006-02-28 13:00:00,32.6,32.68,32.58,32.67,41800.0,31.6957,31.7735,31.6762,31.7637,41800.0
2006-02-28 13:30:00,32.66,32.79,32.66,32.7,79700.0,31.754,31.8804,31.754,31.7929,79700.0
2006-02-28 14:00:00,32.7,32.71,32.57,32.64,22500.0,31.7929,31.8026,31.6665,31.7346,22500.0
2006-02-28 14:30:00,32.63,32.66,32.6,32.65,38000.0,31.7248,31.754,31.6957,31.7443,38000.0
2006-02-28 15:00:00,32.65,32.65,32.57,32.61,42000.0,31.7443,31.7443,31.6665,31.7054,42000.0
2006-02-28 15:30:00,32.62,32.65,32.47,32.57,124000.0,31.7151,31.7443,31.5693,31.6665,124000.0
2006-03-01 09:30:00,32.71,32.81,32.5,32.77,33300.0,31.8026,31.8999,31.5985,31.861,33300.0
2006-03-01 10:00:00,32.71,32.74,32.56,32.7,18800.0,31.8026,31.8318,31.6568,31.7929,18800.0
2006-03-01 10:30:00,32.71,32.86,32.7,32.86,27300.0,31.8026,31.9485,31.7929,31.9485,27300.0
2006-03-01 11:00:00,32.88,32.95,32.84,32.9,31300.0,31.9679,32.036,31.929,31.9874,31300.0
2006-03-01 11:30:00,32.93,32.95,32.8,32.84,57000.0,32.0165,32.036,31.8901,31.929,57000.0
2006-03-01 12:00:00,32.85,32.96,32.78,32.82,59500.0,31.9387,32.0457,31.8707,31.9096,59500.0
2006-03-01 12:30:00,32.83,32.9,32.8,32.86,18500.0,31.9193,31.9874,31.8901,31.9485,18500.0
2006-03-01 13:00:00,32.87,32.91,32.85,32.87,38400.0,31.9582,31.9971,31.9387,31.9582,38400.0
2006-03-01 13:30:00,32.86,32.91,32.86,32.9,40800.0,31.9485,31.9971,31.9485,31.9874,40800.0
2006-03-01 14:00:00,32.9,32.92,32.85,32.92,102400.0,31.9874,32.0068,31.9387,32.0068,102400.0
2006-03-01 14:30:00,32.94,32.97,32.92,32.93,52800.0,32.0262,32.0554,32.0068,32.0165,52800.0
2006-03-01 15:00:00,32.92,33.09,32.91,33.09,66100.0,32.0068,32.1721,31.9971,32.1721,66100.0
2006-03-01 15:30:00,33.09,33.11,33.03,33.1,106900.0,32.1721,32.1915,32.1138,32.1818,106900.0
2006-03-02 09:30:00,33.1,33.4,33.05,33.26,59400.0,32.1818,32.4735,32.1332,32.3374,59400.0
2006-03-02 10:00:00,33.25,33.25,33.1,33.24,33600.0,32.3276,32.3276,32.1818,32.3179,33600.0
2006-03-02 10:30:00,33.24,33.25,33.17,33.21,47400.0,32.3179,32.3276,32.2499,32.2888,47400.0
2006-03-02 11:00:00,33.22,33.25,33.19,33.2,30800.0,32.2985,32.3276,32.2693,32.279,30800.0
2006-03-02 11:30:00,33.2,33.2,33.04,33.08,91900.0,32.279,32.279,32.1235,32.1624,91900.0
2006-03-02 12:00:00,33.07,33.13,33.03,33.12,43700.0,32.1526,32.211,32.1138,32.2013,43700.0
2006-03-02 12:30:00,33.13,33.19,33.09,33.15,35600.0,32.211,32.2693,32.1721,32.2304,35600.0
2006-03-02 13:00:00,33.15,33.17,33.11,33.15,34800.0,32.2304,32.2499,32.1915,32.2304,34800.0
2006-03-02 13:30:00,33.15,33.19,33.14,33.15,64100.0,32.2304,32.2693,32.2207,32.2304,64100.0
2006-03-02 14:00:00,33.15,33.2,33.1,33.16,37400.0,32.2304,32.279,32.1818,32.2401,37400.0
2006-03-02 14:30:00,33.15,33.2,33.14,33.15,23400.0,32.2304,32.279,32.2207,32.2304,23400.0
2006-03-02 15:00:00,33.12,33.21,33.08,33.1,76500.0,32.2013,32.2888,32.1624,32.1818,76500.0
2006-03-02 15:30:00,33.1,33.21,33.09,33.16,55300.0,32.1818,32.2888,32.1721,32.2401,55300.0
2006-03-03 09:30:00,33.1,33.23,33.04,33.14,34700.0,32.1818,32.3082,32.1235,32.2207,34700.0
2006-03-03 10:00:00,33.14,33.38,33.14,33.37,25200.0,32.2207,32.454,32.2207,32.4443,25200.0
2006-03-03 10:30:00,33.37,33.44,33.18,33.22,37700.0,32.4443,32.5124,32.2596,32.2985,37700.0
2006-03-03 11:00:00,33.21,33.27,33.2,33.25,30600.0,32.2888,32.3471,32.279,32.3276,30600.0
2006-03-03 11:30:00,33.24,33.51,33.23,33.51,22300.0,32.3179,32.5804,32.3082,32.5804,22300.0
2006-03-03 12:00:00,33.49,33.73,33.49,33.68,34400.0,32.561,32.7943,32.561,32.7457,34400.0
2006-03-03 12:30:00,33.68,33.68,33.5,33.55,26200.0,32.7457,32.7457,32.5707,32.6193,26200.0
2006-03-03 13:00:00,33.55,33.56,33.42,33.53,33700.0,32.6193,32.629,32.4929,32.5999,33700.0
2006-03-03 13:30:00,33.54,33.72,33.49,33.49,53000.0,32.6096,32.7846,32.561,32.561,53000.0
2006-03-03 14:00:00,33.48,33.51,33.38,33.43,50000.0,32.5513,32.5804,32.454,32.5027,50000.0
2006-03-03 14:30:00,33.45,33.45,33.36,33.4,47400.0,32.5221,32.5221,32.4346,32.4735,47400.0
2006-03-03 15:00:00,33.42,33.42,33.27,33.32,61100.0,32.4929,32.4929,32.3471,32.3957,61100.0
2006-03-03 15:30:00,33.32,33.34,33.25,33.31,138100.0,32.3957,32.4152,32.3276,32.386,138100.0
2006-03-06 09:30:00,32.38,33.7,32.38,33.51,67100.0,31.4818,32.7652,31.4818,32.5804,67100.0
2006-03-06 10:00:00,33.55,33.76,33.5,33.76,56300.0,32.6193,32.8235,32.5707,32.8235,56300.0
2006-03-06 10:30:00,33.78,34.08,33.77,33.98,128900.0,32.8429,33.1346,32.8332,33.0374,128900.0
2006-03-06 11:00:00,34.0,34.22,33.96,34.21,87000.0,33.0568,33.2707,33.018,33.261,87000.0
2006-03-06 11:30:00,34.21,34.29,33.98,34.02,74800.0,33.261,33.3388,33.0374,33.0763,74800.0
2006-03-06 12:00:00,34.02,34.08,33.96,34.03,65900.0,33.0763,33.1346,33.018,33.086,65900.0
2006-03-06 12:30:00,34.03,34.08,33.96,34.01,95800.0,33.086,33.1346,33.018,33.0666,95800.0
2006-03-06 13:00:00,34.01,34.18,34.0,34.05,85900.0,33.0666,33.2318,33.0568,33.1055,85900.0
2006-03-06 13:30:00,34.05,34.1,33.93,34.06,168100.0,33.1055,33.1541,32.9888,33.1152,168100.0
2006-03-06 14:00:00,34.06,34.06,33.89,33.99,132700.0,33.1152,33.1152,32.9499,33.0471,132700.0
2006-03-06 14:30:00,34.01,34.07,33.95,34.0,71900.0,33.0666,33.1249,33.0082,33.0568,71900.0
2006-03-06 15:00:00,34.0,34.04,33.95,34.01,65000.0,33.0568,33.0957,33.0082,33.0666,65000.0
2006-03-06 15:30:00,34.01,34.05,33.99,34.02,131200.0,33.0666,33.1055,33.0471,33.0763,131200.0
2006-03-07 09:30:00,34.65,34.65,32.57,32.93,387800.0,33.6888,33.6888,31.6665,32.0165,387800.0
2006-03-07 10:00:00,32.98,33.26,32.92,33.2,247700.0,32.0651,32.3374,32.0068,32.279,247700.0
2006-03-07 10:30:00,33.19,33.34,32.8,32.85,198800.0,32.2693,32.4152,31.8901,31.9387,198800.0
2006-03-07 11:00:00,32.86,33.03,32.84,32.9,102400.0,31.9485,32.1138,31.929,31.9874,102400.0
2006-03-07 11:30:00,32.87,33.12,32.87,32.99,148100.0,31.9582,32.2013,31.9582,32.0749,148100.0
2006-03-07 12:00:00,32.94,33.07,32.89,32.94,68900.0,32.0262,32.1526,31.9776,32.0262,68900.0
2006-03-07 12:30:00,32.9,32.9,32.56,32.6,55300.0,31.9874,31.9874,31.6568,31.6957,55300.0
2006-03-07 13:00:00,32.59,32.68,32.31,32.34,69100.0,31.686,31.7735,31.4137,31.4429,69100.0
2006-03-07 13:30:00,32.31,32.72,32.11,32.52,77900.0,31.4137,31.8123,31.2193,31.6179,77900.0
2006-03-07 14:00:00,32.52,32.75,32.52,32.66,126800.0,31.6179,31.8415,31.6179,31.754,126800.0
2006-03-07 14:30:00,32.64,32.64,32.21,32.21,110700.0,31.7346,31.7346,31.3165,31.3165,110700.0
2006-03-07 15:00:00,32.22,32.3,31.5,31.83,311200.0,31.3262,31.404,30.6262,30.947,311200.0
2006-03-07 15:30:00,31.84,31.98,31.61,31.77,359900.0,30.9568,31.0929,30.7331,30.8887,359900.0
2006-03-08 09:30:00,31.91,32.0,31.3,31.49,262400.0,31.0248,31.1123,30.4317,30.6165,262400.0
2006-03-08 10:00:00,31.48,31.66,31.35,31.57,107100.0,30.6067,30.7818,30.4804,30.6943,107100.0
2006-03-08 10:30:00,31.55,32.14,31.54,31.9,96600.0,30.6748,31.2484,30.6651,31.0151,96600.0
2006-03-08 11:00:00,31.9,31.93,31.61,31.62,55500.0,31.0151,31.0443,30.7331,30.7429,55500.0
2006-03-08 11:30:00,31.61,31.62,31.42,31.47,53600.0,30.7331,30.7429,30.5484,30.597,53600.0
2006-03-08 12:00:00,31.47,31.58,31.39,31.39,46400.0,30.597,30.704,30.5192,30.5192,46400.0
2006-03-08 12:30:00,31.39,31.49,31.26,31.27,81100.0,30.5192,30.6165,30.3928,30.4026,81100.0
2006-03-08 13:00:00,31.27,31.72,31.26,31.69,41100.0,30.4026,30.8401,30.3928,30.8109,41100.0
2006-03-08 13:30:00,31.71,31.88,31.62,31.85,32700.0,30.8304,30.9957,30.7429,30.9665,32700.0
2006-03-08 14:00:00,31.84,32.0,31.81,31.86,210600.0,30.9568,31.1123,30.9276,30.9762,210600.0
2006-03-08 14:30:00,31.85,31.95,31.71,31.71,135700.0,30.9665,31.0637,30.8304,30.8304,135700.0
2006-03-08 15:00:00,31.71,31.92,31.69,31.85,97900.0,30.8304,31.0345,30.8109,30.9665,97900.0
2006-03-08 15:30:00,31.84,31.92,31.8,31.82,121800.0,30.9568,31.0345,30.9179,30.9373,121800.0
2006-03-09 09:30:00,31.83,31.83,31.32,31.5,45500.0,30.947,30.947,30.4512,30.6262,45500.0
2006-03-09 10:00:00,31.44,31.75,31.43,31.7,46000.0,30.5679,30.8693,30.5581,30.8206,46000.0
2006-03-09 10:30:00,31.7,31.8,31.62,31.66,50700.0,30.8206,30.9179,30.7429,30.7818,50700.0
2006-03-09 11:00:00,31.65,31.65,31.47,31.48,35600.0,30.772,30.772,30.597,30.6067,35600.0
2006-03-09 11:30:00,31.48,31.54,31.46,31.54,38000.0,30.6067,30.6651,30.5873,30.6651,38000.0
2006-03-09 12:00:00,31.54,31.57,31.41,31.56,31000.0,30.6651,30.6943,30.5387,30.6845,31000.0
2006-03-09 12:30:00,31.56,31.64,31.52,31.59,67600.0,30.6845,30.7623,30.6456,30.7137,67600.0
2006-03-09 13:00:00,31.59,31.59,31.22,31.3,42600.0,30.7137,30.7137,30.354,30.4317,42600.0
2006-03-09 13:30:00,31.3,31.55,31.3,31.55,32600.0,30.4317,30.6748,30.4317,30.6748,32600.0
2006-03-09 14:00:00,31.55,31.85,31.55,31.62,23600.0,30.6748,30.9665,30.6748,30.7429,23600.0
2006-03-09 14:30:00,31.63,31.65,31.4,31.43,23000.0,30.7526,30.772,30.529,30.5581,23000.0
2006-03-09 15:00:00,31.42,31.42,31.28,31.29,30500.0,30.5484,30.5484,30.4123,30.422,30500.0
2006-03-09 15:30:00,31.3,31.38,31.26,31.29,57700.0,30.4317,30.5095,30.3928,30.422,57700.0
2006-03-10 09:30:00,31.2,31.2,30.44,31.16,68200.0,30.3345,30.3345,29.5956,30.2956,68200.0
2006-03-10 10:00:00,31.17,31.51,31.09,31.51,52500.0,30.3053,30.6359,30.2276,30.6359,52500.0
2006-03-10 10:30:00,31.52,31.71,31.49,31.52,69100.0,30.6456,30.8304,30.6165,30.6456,69100.0
2006-03-10 11:00:00,31.5,31.5,31.38,31.49,24600.0,30.6262,30.6262,30.5095,30.6165,24600.0
2006-03-10 11:30:00,31.49,31.5,31.42,31.43,15200.0,30.6165,30.6262,30.5484,30.5581,15200.0
2006-03-10 12:00:00,31.43,31.49,31.41,31.46,25700.0,30.5581,30.6165,30.5387,30.5873,25700.0
2006-03-10 12:30:00,31.47,31.49,31.41,31.41,18600.0,30.597,30.6165,30.5387,30.5387,18600.0
2006-03-10 13:00:00,31.43,31.48,31.37,31.37,42700.0,30.5581,30.6067,30.4998,30.4998,42700.0
2006-03-10 13:30:00,31.36,31.36,31.22,31.35,31800.0,30.4901,30.4901,30.354,30.4804,31800.0
2006-03-10 14:00:00,31.34,31.45,31.3,31.31,38800.0,30.4706,30.5776,30.4317,30.4415,38800.0
2006-03-10 14:30:00,31.3,31.31,31.22,31.26,27600.0,30.4317,30.4415,30.354,30.3928,27600.0
2006-03-10 15:00:00,31.23,31.35,31.23,31.33,65400.0,30.3637,30.4804,30.3637,30.4609,65400.0
2006-03-10 15:30:00,31.35,31.43,31.31,31.37,75600.0,30.4804,30.5581,30.4415,30.4998,75600.0
2006-03-13 09:30:00,31.5,31.73,31.5,31.68,38600.0,30.6262,30.8498,30.6262,30.8012,38600.0
2006-03-13 10:00:00,31.69,31.97,31.66,31.93,61300.0,30.8109,31.0832,30.7818,31.0443,61300.0
2006-03-13 10:30:00,31.94,32.3,31.94,32.01,76100.0,31.054,31.404,31.054,31.122,76100.0
2006-03-13 11:00:00,32.02,32.15,31.92,32.1,71800.0,31.1318,31.2582,31.0345,31.2095,71800.0
2006-03-13 11:30:00,32.1,32.13,32.0,32.11,69600.0,31.2095,31.2387,31.1123,31.2193,69600.0
2006-03-13 12:00:00,32.14,32.22,32.05,32.2,32900.0,31.2484,31.3262,31.1609,31.3068,32900.0
2006-03-13 12:30:00,32.19,32.28,32.15,32.24,48100.0,31.2971,31.3846,31.2582,31.3457,48100.0
2006-03-13 13:00:00,32.25,32.32,32.19,32.32,139500.0,31.3554,31.4234,31.2971,31.4234,139500.0
2006-03-13 13:30:00,32.32,32.42,32.25,32.29,82400.0,31.4234,31.5207,31.3554,31.3943,82400.0
2006-03-13 14:00:00,32.31,32.39,32.3,32.31,61500.0,31.4137,31.4915,31.404,31.4137,61500.0
2006-03-13 14:30:00,32.31,32.37,32.15,32.15,43400.0,31.4137,31.4721,31.2582,31.2582,43400.0
2006-03-13 15:00:00,32.15,32.25,32.13,32.14,118000.0,31.2582,31.3554,31.2387,31.2484,118000.0
2006-03-13 15:30:00,32.15,32.59,32.15,32.56,318200.0,31.2582,31.686,31.2582,31.6568,318200.0
2006-03-14 09:30:00,32.56,32.75,32.24,32.57,59700.0,31.6568,31.8415,31.3457,31.6665,59700.0
2006-03-14 10:00:00,32.58,32.62,32.42,32.58,60000.0,31.6762,31.7151,31.5207,31.6762,60000.0
2006-03-14 10:30:00,32.56,32.69,32.52,32.69,88900.0,31.6568,31.7832,31.6179,31.7832,88900.0
2006-03-14 11:00:00,32.67,33.07,32.66,32.98,53600.0,31.7637,32.1526,31.754,32.0651,53600.0
2006-03-14 11:30:00,32.99,33.16,32.96,33.16,75900.0,32.0749,32.2401,32.0457,32.2401,75900.0
2006-03-14 12:00:00,33.17,33.25,33.05,33.13,42200.0,32.2499,32.3276,32.1332,32.211,42200.0
2006-03-14 12:30:00,33.12,33.12,33.02,33.11,67000.0,32.2013,32.2013,32.104,32.1915,67000.0
2006-03-14 13:00:00,33.12,33.46,33.12,33.41,40900.0,32.2013,32.5318,32.2013,32.4832,40900.0
2006-03-14 13:30:00,33.41,33.44,33.33,33.33,31100.0,32.4832,32.5124,32.4054,32.4054,31100.0
2006-03-14 14:00:00,33.33,33.33,33.17,33.29,31700.0,32.4054,32.4054,32.2499,32.3665,31700.0
2006-03-14 14:30:00,33.28,33.3,33.16,33.23,30800.0,32.3568,32.3763,32.2401,32.3082,30800.0
2006-03-14 15:00:00,33.23,33.25,33.21,33.21,42700.0,32.3082,32.3276,32.2888,32.2888,42700.0
2006-03-14 15:30:00,33.21,33.5,33.21,33.5,108800.0,32.2888,32.5707,32.2888,32.5707,108800.0
2006-03-15 09:30:00,33.5,33.51,33.17,33.48,35800.0,32.5707,32.5804,32.2499,32.5513,35800.0
2006-03-15 10:00:00,33.45,33.48,33.37,33.46,28000.0,32.5221,32.5513,32.4443,32.5318,28000.0
2006-03-15 10:30:00,33.45,33.48,33.25,33.28,37900.0,32.5221,32.5513,32.3276,32.3568,37900.0
2006-03-15 11:00:00,33.28,33.39,33.25,33.32,27200.0,32.3568,32.4638,32.3276,32.3957,27200.0
2006-03-15 11:30:00,33.32,33.32,33.13,33.21,31700.0,32.3957,32.3957,32.211,32.2888,31700.0
2006-03-15 12:00:00,33.21,33.45,33.21,33.36,33200.0,32.2888,32.5221,32.2888,32.4346,33200.0
2006-03-15 12:30:00,33.34,33.45,33.34,33.45,25200.0,32.4152,32.5221,32.4152,32.5221,25200.0
2006-03-15 13:00:00,33.44,33.5,33.39,33.48,25600.0,32.5124,32.5707,32.4638,32.5513,25600.0
2006-03-15 13:30:00,33.45,33.55,33.44,33.52,30100.0,32.5221,32.6193,32.5124,32.5902,30100.0
2006-03-15 14:00:00,33.53,33.72,33.48,33.72,52200.0,32.5999,32.7846,32.5513,32.7846,52200.0
2006-03-15 14:30:00,33.73,33.8,33.72,33.75,65800.0,32.7943,32.8624,32.7846,32.8138,65800.0
2006-03-15 15:00:00,33.74,34.0,33.73,33.88,132900.0,32.8041,33.0568,32.7943,32.9402,132900.0
2006-03-15 15:30:00,33.89,33.97,33.82,33.88,92700.0,32.9499,33.0277,32.8818,32.9402,92700.0
2006-03-16 09:30:00,33.99,34.14,33.78,33.8,136200.0,33.0471,33.193,32.8429,32.8624,136200.0
2006-03-16 10:00:00,33.87,34.2,33.81,34.09,86100.0,32.9304,33.2513,32.8721,33.1443,86100.0
2006-03-16 10:30:00,34.1,34.2,34.03,34.06,97300.0,33.1541,33.2513,33.086,33.1152,97300.0
2006-03-16 11:00:00,34.09,34.25,34.07,34.23,51600.0,33.1443,33.2999,33.1249,33.2805,51600.0
2006-03-16 11:30:00,34.24,34.4,34.22,34.32,122400.0,33.2902,33.4457,33.2707,33.368,122400.0
2006-03-16 12:00:00,34.32,34.5,34.26,34.49,46500.0,33.368,33.543,33.3096,33.5332,46500.0
2006-03-16 12:30:00,34.49,34.5,34.35,34.36,71300.0,33.5332,33.543,33.3971,33.4069,71300.0
2006-03-16 13:00:00,34.35,34.43,34.35,34.38,85200.0,33.3971,33.4749,33.3971,33.4263,85200.0
2006-03-16 13:30:00,34.35,34.38,34.13,34.15,30900.0,33.3971,33.4263,33.1832,33.2027,30900.0
2006-03-16 14:00:00,34.14,34.24,34.07,34.24,35700.0,33.193,33.2902,33.1249,33.2902,35700.0
2006-03-16 14:30:00,34.23,34.25,34.16,34.2,34400.0,33.2805,33.2999,33.2124,33.2513,34400.0
2006-03-16 15:00:00,34.22,34.28,34.15,34.21,84300.0,33.2707,33.3291,33.2027,33.261,84300.0
2006-03-16 15:30:00,34.21,34.25,33.98,34.1,91100.0,33.261,33.2999,33.0374,33.1541,91100.0
2006-03-17 09:30:00,34.11,34.15,33.96,34.11,438700.0,33.1638,33.2027,33.018,33.1638,438700.0
2006-03-17 10:00:00,34.11,34.27,34.06,34.07,83500.0,33.1638,33.3194,33.1152,33.1249,83500.0
2006-03-17 10:30:00,34.05,34.05,33.85,33.85,34500.0,33.1055,33.1055,32.911,32.911,34500.0
2006-03-17 11:00:00,33.84,34.05,33.84,34.01,25800.0,32.9013,33.1055,32.9013,33.0666,25800.0
2006-03-17 11:30:00,34.01,34.02,33.96,33.98,30300.0,33.0666,33.0763,33.018,33.0374,30300.0
2006-03-17 12:00:00,33.98,34.0,33.94,33.99,20200.0,33.0374,33.0568,32.9985,33.0471,20200.0
2006-03-17 12:30:00,33.99,34.07,33.97,34.0,48700.0,33.0471,33.1249,33.0277,33.0568,48700.0
2006-03-17 13:00:00,34.01,34.04,33.98,34.01,43500.0,33.0666,33.0957,33.0374,33.0666,43500.0
2006-03-17 13:30:00,34.01,34.04,34.0,34.0,23600.0,33.0666,33.0957,33.0568,33.0568,23600.0
2006-03-17 14:00:00,34.01,34.04,33.99,34.0,69100.0,33.0666,33.0957,33.0471,33.0568,69100.0
2006-03-17 14:30:00,34.0,34.0,33.88,33.95,97100.0,33.0568,33.0568,32.9402,33.0082,97100.0
2006-03-17 15:00:00,33.95,33.95,33.83,33.85,77600.0,33.0082,33.0082,32.8916,32.911,77600.0
2006-03-17 15:30:00,33.85,33.85,33.71,33.8,95500.0,32.911,32.911,32.7749,32.8624,95500.0
2006-03-20 09:30:00,33.8,33.88,33.7,33.78,103600.0,32.8624,32.9402,32.7652,32.8429,103600.0
2006-03-20 10:00:00,33.77,33.91,33.71,33.73,148900.0,32.8332,32.9693,32.7749,32.7943,148900.0
2006-03-20 10:30:00,33.73,33.79,33.55,33.75,102700.0,32.7943,32.8527,32.6193,32.8138,102700.0
2006-03-20 11:00:00,33.77,33.82,33.7,33.76,70700.0,32.8332,32.8818,32.7652,32.8235,70700.0
2006-03-20 11:30:00,33.77,33.85,33.73,33.76,67400.0,32.8332,32.911,32.7943,32.8235,67400.0
2006-03-20 12:00:00,33.73,33.75,33.64,33.65,20800.0,32.7943,32.8138,32.7068,32.7166,20800.0
2006-03-20 12:30:00,33.64,33.68,33.59,33.66,37900.0,32.7068,32.7457,32.6582,32.7263,37900.0
2006-03-20 13:00:00,33.64,33.7,33.62,33.62,20800.0,32.7068,32.7652,32.6874,32.6874,20800.0
2006-03-20 13:30:00,33.63,33.63,33.51,33.56,17800.0,32.6971,32.6971,32.5804,32.629,17800.0
2006-03-20 14:00:00,33.57,33.62,33.54,33.57,26200.0,32.6388,32.6874,32.6096,32.6388,26200.0
2006-03-20 14:30:00,33.57,33.57,33.44,33.48,48100.0,32.6388,32.6388,32.5124,32.5513,48100.0
2006-03-20 15:00:00,33.47,33.51,33.43,33.44,69100.0,32.5415,32.5804,32.5027,32.5124,69100.0
2006-03-20 15:30:00,33.42,33.49,33.33,33.33,174300.0,32.4929,32.561,32.4054,32.4054,174300.0
2006-03-21 09:30:00,33.33,33.39,33.1,33.22,48400.0,32.4054,32.4638,32.1818,32.2985,48400.0
2006-03-21 10:00:00,33.22,33.34,33.0,33.04,75900.0,32.2985,32.4152,32.0846,32.1235,75900.0
2006-03-21 10:30:00,33.06,33.12,32.92,32.93,91100.0,32.1429,32.2013,32.0068,32.0165,91100.0
2006-03-21 11:00:00,32.93,33.11,32.93,33.09,75200.0,32.0165,32.1915,32.0165,32.1721,75200.0
2006-03-21 11:30:00,33.1,33.36,33.09,33.22,112300.0,32.1818,32.4346,32.1721,32.2985,112300.0
2006-03-21 12:00:00,33.22,33.23,33.15,33.18,42200.0,32.2985,32.3082,32.2304,32.2596,42200.0
2006-03-21 12:30:00,33.19,33.28,33.13,33.18,52200.0,32.2693,32.3568,32.211,32.2596,52200.0
2006-03-21 13:00:00,33.16,33.22,33.02,33.17,233600.0,32.2401,32.2985,32.104,32.2499,233600.0
2006-03-21 13:30:00,33.17,33.21,33.04,33.05,24100.0,32.2499,32.2888,32.1235,32.1332,24100.0
2006-03-21 14:00:00,33.03,33.1,32.87,32.87,39100.0,32.1138,32.1818,31.9582,31.9582,39100.0
2006-03-21 14:30:00,32.87,32.93,32.8,32.84,51700.0,31.9582,32.0165,31.8901,31.929,51700.0
2006-03-21 15:00:00,32.81,32.83,32.67,32.7,33800.0,31.8999,31.9193,31.7637,31.7929,33800.0
2006-03-21 15:30:00,32.7,32.71,32.52,32.55,84700.0,31.7929,31.8026,31.6179,31.6471,84700.0
2006-03-22 09:30:00,32.53,32.79,32.43,32.63,48300.0,31.6276,31.8804,31.5304,31.7248,48300.0
2006-03-22 10:00:00,32.61,32.69,32.49,32.49,73300.0,31.7054,31.7832,31.5887,31.5887,73300.0
2006-03-22 10:30:00,32.5,32.57,32.43,32.47,56400.0,31.5985,31.6665,31.5304,31.5693,56400.0
2006-03-22 11:00:00,32.47,32.58,32.47,32.47,48200.0,31.5693,31.6762,31.5693,31.5693,48200.0
2006-03-22 11:30:00,32.47,32.58,32.45,32.49,59600.0,31.5693,31.6762,31.5498,31.5887,59600.0
2006-03-22 12:00:00,32.49,32.55,32.36,32.46,77300.0,31.5887,31.6471,31.4623,31.5596,77300.0
2006-03-22 12:30:00,32.45,32.55,32.45,32.55,31800.0,31.5498,31.6471,31.5498,31.6471,31800.0
2006-03-22 13:00:00,32.54,32.57,32.53,32.53,45700.0,31.6373,31.6665,31.6276,31.6276,45700.0
2006-03-22 13:30:00,32.52,32.63,32.5,32.59,58500.0,31.6179,31.7248,31.5985,31.686,58500.0
2006-03-22 14:00:00,32.59,32.64,32.53,32.53,41400.0,31.686,31.7346,31.6276,31.6276,41400.0
2006-03-22 14:30:00,32.53,32.58,32.52,32.53,38700.0,31.6276,31.6762,31.6179,31.6276,38700.0
2006-03-22 15:00:00,32.53,32.53,32.47,32.5,45700.0,31.6276,31.6276,31.5693,31.5985,45700.0
2006-03-22 15:30:00,32.49,32.54,32.43,32.46,160400.0,31.5887,31.6373,31.5304,31.5596,160400.0
2006-03-23 09:30:00,32.48,32.49,31.94,32.1,174400.0,31.579,31.5887,31.054,31.2095,174400.0
2006-03-23 10:00:00,32.1,32.2,31.97,32.02,232400.0,31.2095,31.3068,31.0832,31.1318,232400.0
2006-03-23 10:30:00,32.03,32.1,31.76,31.99,115400.0,31.1415,31.2095,30.879,31.1026,115400.0
2006-03-23 11:00:00,31.98,32.22,31.92,32.09,111500.0,31.0929,31.3262,31.0345,31.1998,111500.0
2006-03-23 11:30:00,32.09,32.17,32.0,32.06,65300.0,31.1998,31.2776,31.1123,31.1707,65300.0
2006-03-23 12:00:00,32.06,32.1,31.98,32.09,89000.0,31.1707,31.2095,31.0929,31.1998,89000.0
2006-03-23 12:30:00,32.09,32.3,32.09,32.29,89300.0,31.1998,31.404,31.1998,31.3943,89300.0
2006-03-23 13:00:00,32.31,32.41,32.12,32.12,35900.0,31.4137,31.5109,31.229,31.229,35900.0
2006-03-23 13:30:00,32.14,32.27,32.11,32.23,64900.0,31.2484,31.3748,31.2193,31.3359,64900.0
2006-03-23 14:00:00,32.23,32.29,32.1,32.14,58700.0,31.3359,31.3943,31.2095,31.2484,58700.0
2006-03-23 14:30:00,32.15,32.2,32.12,32.16,60200.0,31.2582,31.3068,31.229,31.2679,60200.0
2006-03-23 15:00:00,32.16,32.26,32.14,32.21,141200.0,31.2679,31.3651,31.2484,31.3165,141200.0
2006-03-23 15:30:00,32.21,32.28,32.15,32.15,244600.0,31.3165,31.3846,31.2582,31.2582,244600.0
2006-03-24 09:30:00,32.22,32.4,32.16,32.25,49700.0,31.3262,31.5012,31.2679,31.3554,49700.0
2006-03-24 10:00:00,32.26,32.64,32.24,32.63,125800.0,31.3651,31.7346,31.3457,31.7248,125800.0
2006-03-24 10:30:00,32.62,32.85,32.62,32.75,56400.0,31.7151,31.9387,31.7151,31.8415,56400.0
2006-03-24 11:00:00,32.74,32.8,32.63,32.64,52500.0,31.8318,31.8901,31.7248,31.7346,52500.0
2006-03-24 11:30:00,32.64,32.64,32.4,32.44,48200.0,31.7346,31.7346,31.5012,31.5401,48200.0
2006-03-24 12:00:00,32.47,32.52,32.4,32.43,31200.0,31.5693,31.6179,31.5012,31.5304,31200.0
2006-03-24 12:30:00,32.43,32.45,32.3,32.4,33000.0,31.5304,31.5498,31.404,31.5012,33000.0
2006-03-24 13:00:00,32.42,32.42,32.22,32.24,25900.0,31.5207,31.5207,31.3262,31.3457,25900.0
2006-03-24 13:30:00,32.23,32.28,32.16,32.18,35700.0,31.3359,31.3846,31.2679,31.2873,35700.0
2006-03-24 14:00:00,32.17,32.37,32.17,32.34,24400.0,31.2776,31.4721,31.2776,31.4429,24400.0
2006-03-24 14:30:00,32.33,32.33,32.17,32.23,81600.0,31.4332,31.4332,31.2776,31.3359,81600.0
2006-03-24 15:00:00,32.24,32.27,32.18,32.23,58200.0,31.3457,31.3748,31.2873,31.3359,58200.0
2006-03-24 15:30:00,32.22,32.23,32.13,32.19,110000.0,31.3262,31.3359,31.2387,31.2971,110000.0
2006-03-27 09:30:00,32.05,32.4,32.05,32.34,63900.0,31.1609,31.5012,31.1609,31.4429,63900.0
2006-03-27 10:00:00,32.35,32.42,32.21,32.28,42100.0,31.4526,31.5207,31.3165,31.3846,42100.0
2006-03-27 10:30:00,32.3,32.48,32.28,32.42,30000.0,31.404,31.579,31.3846,31.5207,30000.0
2006-03-27 11:00:00,32.41,32.42,32.17,32.17,17600.0,31.5109,31.5207,31.2776,31.2776,17600.0
2006-03-27 11:30:00,32.17,32.4,32.16,32.39,16200.0,31.2776,31.5012,31.2679,31.4915,16200.0
2006-03-27 12:00:00,32.39,32.39,32.16,32.18,16500.0,31.4915,31.4915,31.2679,31.2873,16500.0
2006-03-27 12:30:00,32.19,32.39,32.16,32.37,35000.0,31.2971,31.4915,31.2679,31.4721,35000.0
2006-03-27 13:00:00,32.38,32.4,32.2,32.22,47700.0,31.4818,31.5012,31.3068,31.3262,47700.0
2006-03-27 13:30:00,32.24,32.27,32.2,32.25,35700.0,31.3457,31.3748,31.3068,31.3554,35700.0
2006-03-27 14:00:00,32.25,32.33,32.24,32.28,18400.0,31.3554,31.4332,31.3457,31.3846,18400.0
2006-03-27 14:30:00,32.28,32.31,32.25,32.29,20700.0,31.3846,31.4137,31.3554,31.3943,20700.0
2006-03-27 15:00:00,32.28,32.31,32.24,32.27,17400.0,31.3846,31.4137,31.3457,31.3748,17400.0
2006-03-27 15:30:00,32.27,32.27,32.16,32.2,83500.0,31.3748,31.3748,31.2679,31.3068,83500.0
2006-03-28 09:30:00,32.45,33.38,32.45,33.23,148700.0,31.5498,32.454,31.5498,32.3082,148700.0
2006-03-28 10:00:00,33.23,33.25,33.03,33.03,46800.0,32.3082,32.3276,32.1138,32.1138,46800.0
2006-03-28 10:30:00,32.99,32.99,32.78,32.85,34700.0,32.0749,32.0749,31.8707,31.9387,34700.0
2006-03-28 11:00:00,32.87,33.08,32.86,33.07,28700.0,31.9582,32.1624,31.9485,32.1526,28700.0
2006-03-28 11:30:00,33.08,33.23,33.07,33.22,40000.0,32.1624,32.3082,32.1526,32.2985,40000.0
2006-03-28 12:00:00,33.22,33.32,33.19,33.26,40000.0,32.2985,32.3957,32.2693,32.3374,40000.0
2006-03-28 12:30:00,33.27,33.28,33.12,33.15,32800.0,32.3471,32.3568,32.2013,32.2304,32800.0
2006-03-28 13:00:00,33.15,33.15,33.08,33.1,18200.0,32.2304,32.2304,32.1624,32.1818,18200.0
2006-03-28 13:30:00,33.1,33.11,33.01,33.04,14300.0,32.1818,32.1915,32.0943,32.1235,14300.0
2006-03-28 14:00:00,33.04,33.07,32.71,32.74,33500.0,32.1235,32.1526,31.8026,31.8318,33500.0
2006-03-28 14:30:00,32.71,32.79,32.62,32.67,40700.0,31.8026,31.8804,31.7151,31.7637,40700.0
2006-03-28 15:00:00,32.66,32.7,32.52,32.59,63300.0,31.754,31.7929,31.6179,31.686,63300.0
2006-03-28 15:30:00,32.59,32.71,32.54,32.59,125600.0,31.686,31.8026,31.6373,31.686,125600.0
2006-03-29 09:30:00,32.68,32.86,32.59,32.84,32100.0,31.7735,31.9485,31.686,31.929,32100.0
2006-03-29 10:00:00,32.84,32.95,32.75,32.94,31800.0,31.929,32.036,31.8415,32.0262,31800.0
2006-03-29 10:30:00,32.95,32.98,32.86,32.87,41100.0,32.036,32.0651,31.9485,31.9582,41100.0
2006-03-29 11:00:00,32.87,33.09,32.85,33.08,79400.0,31.9582,32.1721,31.9387,32.1624,79400.0
2006-03-29 11:30:00,33.08,33.19,33.07,33.08,36600.0,32.1624,32.2693,32.1526,32.1624,36600.0
2006-03-29 12:00:00,33.09,33.27,33.09,33.11,30000.0,32.1721,32.3471,32.1721,32.1915,30000.0
2006-03-29 12:30:00,33.11,33.19,33.08,33.12,30600.0,32.1915,32.2693,32.1624,32.2013,30600.0
2006-03-29 13:00:00,33.12,33.44,33.11,33.35,40200.0,32.2013,32.5124,32.1915,32.4249,40200.0
2006-03-29 13:30:00,33.35,33.35,33.22,33.22,49600.0,32.4249,32.4249,32.2985,32.2985,49600.0
2006-03-29 14:00:00,33.24,33.43,33.23,33.32,41900.0,32.3179,32.5027,32.3082,32.3957,41900.0
2006-03-29 14:30:00,33.32,33.32,33.22,33.25,43300.0,32.3957,32.3957,32.2985,32.3276,43300.0
2006-03-29 15:00:00,33.26,33.51,33.25,33.49,78400.0,32.3374,32.5804,32.3276,32.561,78400.0
2006-03-29 15:30:00,33.49,33.6,33.33,33.47,87200.0,32.561,32.6679,32.4054,32.5415,87200.0
2006-03-30 09:30:00,33.51,33.98,33.5,33.72,34600.0,32.5804,33.0374,32.5707,32.7846,34600.0
2006-03-30 10:00:00,33.7,33.91,33.62,33.64,33300.0,32.7652,32.9693,32.6874,32.7068,33300.0
2006-03-30 10:30:00,33.63,33.66,33.22,33.3,39800.0,32.6971,32.7263,32.2985,32.3763,39800.0
2006-03-30 11:00:00,33.29,33.31,33.12,33.2,34500.0,32.3665,32.386,32.2013,32.279,34500.0
2006-03-30 11:30:00,33.17,33.24,33.05,33.24,33900.0,32.2499,32.3179,32.1332,32.3179,33900.0
2006-03-30 12:00:00,33.27,33.3,33.23,33.25,26700.0,32.3471,32.3763,32.3082,32.3276,26700.0
2006-03-30 12:30:00,33.24,33.25,33.01,33.06,29300.0,32.3179,32.3276,32.0943,32.1429,29300.0
2006-03-30 13:00:00,33.06,33.09,33.0,33.01,22600.0,32.1429,32.1721,32.0846,32.0943,22600.0
2006-03-30 13:30:00,33.01,33.01,32.85,32.89,44500.0,32.0943,32.0943,31.9387,31.9776,44500.0
2006-03-30 14:00:00,32.89,32.92,32.68,32.68,35500.0,31.9776,32.0068,31.7735,31.7735,35500.0
2006-03-30 14:30:00,32.67,32.78,32.65,32.72,35000.0,31.7637,31.8707,31.7443,31.8123,35000.0
2006-03-30 15:00:00,32.73,32.95,32.72,32.77,64500.0,31.8221,32.036,31.8123,31.861,64500.0
2006-03-30 15:30:00,32.77,32.84,32.61,32.65,100500.0,31.861,31.929,31.7054,31.7443,100500.0
2006-03-31 09:30:00,32.75,32.85,32.27,32.45,38400.0,31.8415,31.9387,31.3748,31.5498,38400.0
2006-03-31 10:00:00,32.42,32.55,32.12,32.2,99600.0,31.5207,31.6471,31.229,31.3068,99600.0
2006-03-31 10:30:00,32.19,32.29,31.89,31.94,81300.0,31.2971,31.3943,31.0054,31.054,81300.0
2006-03-31 11:00:00,31.99,32.1,31.88,32.0,47900.0,31.1026,31.2095,30.9957,31.1123,47900.0
2006-03-31 11:30:00,32.0,32.29,32.0,32.19,64000.0,31.1123,31.3943,31.1123,31.2971,64000.0
2006-03-31 12:00:00,32.18,32.34,32.18,32.29,38300.0,31.2873,31.4429,31.2873,31.3943,38300.0
2006-03-31 12:30:00,32.28,32.32,32.22,32.29,33300.0,31.3846,31.4234,31.3262,31.3943,33300.0
2006-03-31 13:00:00,32.29,32.4,32.27,32.31,88500.0,31.3943,31.5012,31.3748,31.4137,88500.0
2006-03-31 13:30:00,32.32,32.35,32.15,32.21,101400.0,31.4234,31.4526,31.2582,31.3165,101400.0
2006-03-31 14:00:00,32.2,32.24,32.17,32.23,53300.0,31.3068,31.3457,31.2776,31.3359,53300.0
2006-03-31 14:30:00,32.23,32.36,32.21,32.29,151700.0,31.3359,31.4623,31.3165,31.3943,151700.0
2006-03-31 15:00:00,32.27,35.48,32.27,34.7,1414100.0,31.3748,34.4958,31.3748,33.7374,1414100.0
2006-03-31 15:30:00,34.71,34.75,34.23,34.49,836500.0,33.7471,33.786,33.2805,33.5332,836500.0
2006-04-03 09:30:00,34.75,35.58,34.7,35.45,461200.0,33.786,34.593,33.7374,34.4666,461200.0
2006-04-03 10:00:00,35.45,35.55,35.25,35.41,258000.0,34.4666,34.5638,34.2722,34.4277,258000.0
2006-04-03 10:30:00,35.41,35.47,35.29,35.31,136500.0,34.4277,34.4861,34.3111,34.3305,136500.0
2006-04-03 11:00:00,35.31,35.38,35.2,35.38,82500.0,34.3305,34.3986,34.2236,34.3986,82500.0
2006-04-03 11:30:00,35.35,35.5,35.26,35.4,124800.0,34.3694,34.5152,34.2819,34.418,124800.0
2006-04-03 12:00:00,35.39,35.44,35.31,35.35,71600.0,34.4083,34.4569,34.3305,34.3694,71600.0
2006-04-03 12:30:00,35.36,35.38,35.28,35.36,59600.0,34.3791,34.3986,34.3013,34.3791,59600.0
2006-04-03 13:00:00,35.36,35.72,35.35,35.63,152300.0,34.3791,34.7291,34.3694,34.6416,152300.0
2006-04-03 13:30:00,35.64,36.02,35.64,36.02,149700.0,34.6513,35.0208,34.6513,35.0208,149700.0
2006-04-03 14:00:00,36.03,36.35,36.0,36.35,164000.0,35.0305,35.3417,35.0014,35.3417,164000.0
2006-04-03 14:30:00,36.36,36.56,35.92,35.95,302500.0,35.3514,35.5458,34.9236,34.9527,302500.0
2006-04-03 15:00:00,35.97,36.15,35.72,35.8,184000.0,34.9722,35.1472,34.7291,34.8069,184000.0
2006-04-03 15:30:00,35.8,35.83,35.66,35.71,250700.0,34.8069,34.8361,34.6708,34.7194,250700.0
2006-04-04 09:30:00,35.7,35.73,35.2,35.22,109600.0,34.7097,34.7389,34.2236,34.243,109600.0
2006-04-04 10:00:00,35.22,35.58,35.22,35.48,111800.0,34.243,34.593,34.243,34.4958,111800.0
2006-04-04 10:30:00,35.48,35.53,35.43,35.43,62500.0,34.4958,34.5444,34.4472,34.4472,62500.0
2006-04-04 11:00:00,35.42,35.5,35.39,35.49,72300.0,34.4375,34.5152,34.4083,34.5055,72300.0
2006-04-04 11:30:00,35.49,35.62,35.44,35.46,128300.0,34.5055,34.6319,34.4569,34.4763,128300.0
2006-04-04 12:00:00,35.47,35.5,35.4,35.44,64100.0,34.4861,34.5152,34.418,34.4569,64100.0
2006-04-04 12:30:00,35.44,35.54,35.4,35.54,41400.0,34.4569,34.5541,34.418,34.5541,41400.0
2006-04-04 13:00:00,35.53,35.57,35.44,35.44,41300.0,34.5444,34.5833,34.4569,34.4569,41300.0
2006-04-04 13:30:00,35.44,35.63,35.4,35.6,186300.0,34.4569,34.6416,34.418,34.6125,186300.0
2006-04-04 14:00:00,35.58,35.58,35.46,35.47,73400.0,34.593,34.593,34.4763,34.4861,73400.0
2006-04-04 14:30:00,35.46,35.5,35.4,35.45,639000.0,34.4763,34.5152,34.418,34.4666,639000.0
2006-04-04 15:00:00,35.45,35.52,35.41,35.47,50800.0,34.4666,34.5347,34.4277,34.4861,50800.0
2006-04-04 15:30:00,35.46,35.5,35.4,35.47,87700.0,34.4763,34.5152,34.418,34.4861,87700.0
2006-04-05 09:30:00,35.54,35.9,35.54,35.88,22700.0,34.5541,34.9041,34.5541,34.8847,22700.0
2006-04-05 10:00:00,35.87,36.06,35.74,36.0,96800.0,34.875,35.0597,34.7486,35.0014,96800.0
2006-04-05 10:30:00,36.01,36.15,35.73,35.73,59300.0,35.0111,35.1472,34.7389,34.7389,59300.0
2006-04-05 11:00:00,35.74,35.85,35.55,35.75,51300.0,34.7486,34.8555,34.5638,34.7583,51300.0
2006-04-05 11:30:00,35.74,35.77,35.53,35.59,40500.0,34.7486,34.7777,34.5444,34.6027,40500.0
2006-04-05 12:00:00,35.59,35.73,35.53,35.67,22600.0,34.6027,34.7389,34.5444,34.6805,22600.0
2006-04-05 12:30:00,35.67,35.84,35.66,35.83,25000.0,34.6805,34.8458,34.6708,34.8361,25000.0
2006-04-05 13:00:00,35.83,36.0,35.82,35.96,42500.0,34.8361,35.0014,34.8264,34.9625,42500.0
2006-04-05 13:30:00,35.96,35.96,35.78,35.91,21800.0,34.9625,34.9625,34.7875,34.9139,21800.0
2006-04-05 14:00:00,35.91,36.0,35.86,35.88,40600.0,34.9139,35.0014,34.8652,34.8847,40600.0
2006-04-05 14:30:00,35.87,35.95,35.84,35.93,85900.0,34.875,34.9527,34.8458,34.9333,85900.0
2006-04-05 15:00:00,35.93,36.0,35.86,35.9,110200.0,34.9333,35.0014,34.8652,34.9041,110200.0
2006-04-05 15:30:00,35.89,35.97,35.85,35.92,76000.0,34.8944,34.9722,34.8555,34.9236,76000.0
2006-04-06 09:30:00,35.95,35.99,35.55,35.96,47000.0,34.9527,34.9916,34.5638,34.9625,47000.0
2006-04-06 10:00:00,35.98,36.25,35.95,36.04,85700.0,34.9819,35.2444,34.9527,35.0403,85700.0
2006-04-06 10:30:00,36.04,36.1,36.02,36.07,24100.0,35.0403,35.0986,35.0208,35.0694,24100.0
2006-04-06 11:00:00,36.04,36.05,35.94,36.05,52500.0,35.0403,35.05,34.943,35.05,52500.0
2006-04-06 11:30:00,36.05,36.06,35.9,35.99,40200.0,35.05,35.0597,34.9041,34.9916,40200.0
2006-04-06 12:00:00,35.99,36.04,35.86,35.87,29400.0,34.9916,35.0403,34.8652,34.875,29400.0
2006-04-06 12:30:00,35.87,35.99,35.8,35.93,26700.0,34.875,34.9916,34.8069,34.9333,26700.0
2006-04-06 13:00:00,35.93,35.98,35.89,35.93,33800.0,34.9333,34.9819,34.8944,34.9333,33800.0
2006-04-06 13:30:00,35.93,36.1,35.92,36.06,45400.0,34.9333,35.0986,34.9236,35.0597,45400.0
2006-04-06 14:00:00,36.05,36.07,35.84,35.92,16400.0,35.05,35.0694,34.8458,34.9236,16400.0
2006-04-06 14:30:00,35.92,35.97,35.84,35.95,20700.0,34.9236,34.9722,34.8458,34.9527,20700.0
2006-04-06 15:00:00,35.96,35.96,35.88,35.91,32700.0,34.9625,34.9625,34.8847,34.9139,32700.0
2006-04-06 15:30:00,35.9,35.93,35.74,35.88,54800.0,34.9041,34.9333,34.7486,34.8847,54800.0
2006-04-07 09:30:00,36.08,36.17,35.9,35.95,36800.0,35.0791,35.1666,34.9041,34.9527,36800.0
2006-04-07 10:00:00,35.96,36.02,35.75,35.75,34100.0,34.9625,35.0208,34.7583,34.7583,34100.0
2006-04-07 10:30:00,35.75,35.85,35.44,35.48,44900.0,34.7583,34.8555,34.4569,34.4958,44900.0
2006-04-07 11:00:00,35.48,35.7,35.46,35.55,45200.0,34.4958,34.7097,34.4763,34.5638,45200.0
2006-04-07 11:30:00,35.54,35.54,35.19,35.27,26200.0,34.5541,34.5541,34.2138,34.2916,26200.0
2006-04-07 12:00:00,35.28,35.3,35.1,35.29,48500.0,34.3013,34.3208,34.1263,34.3111,48500.0
2006-04-07 12:30:00,35.26,35.29,35.0,35.12,24400.0,34.2819,34.3111,34.0291,34.1458,24400.0
2006-04-07 13:00:00,35.11,35.37,35.0,35.37,72300.0,34.1361,34.3888,34.0291,34.3888,72300.0
2006-04-07 13:30:00,35.41,35.54,35.31,35.52,58800.0,34.4277,34.5541,34.3305,34.5347,58800.0
2006-04-07 14:00:00,35.5,35.55,35.43,35.44,38600.0,34.5152,34.5638,34.4472,34.4569,38600.0
2006-04-07 14:30:00,35.44,35.45,35.24,35.27,40900.0,34.4569,34.4666,34.2624,34.2916,40900.0
2006-04-07 15:00:00,35.24,35.34,35.18,35.24,65600.0,34.2624,34.3597,34.2041,34.2624,65600.0
2006-04-07 15:30:00,35.24,35.3,35.19,35.25,73000.0,34.2624,34.3208,34.2138,34.2722,73000.0
2006-04-10 09:30:00,35.32,35.42,35.06,35.14,30000.0,34.3402,34.4375,34.0874,34.1652,30000.0
2006-04-10 10:00:00,35.2,35.26,35.07,35.18,22900.0,34.2236,34.2819,34.0972,34.2041,22900.0
2006-04-10 10:30:00,35.13,35.14,34.96,35.05,31000.0,34.1555,34.1652,33.9902,34.0777,31000.0
2006-04-10 11:00:00,35.05,35.13,35.0,35.08,26600.0,34.0777,34.1555,34.0291,34.1069,26600.0
2006-04-10 11:30:00,35.08,35.1,35.06,35.09,44100.0,34.1069,34.1263,34.0874,34.1166,44100.0
2006-04-10 12:00:00,35.08,35.1,34.92,34.92,44100.0,34.1069,34.1263,33.9513,33.9513,44100.0
2006-04-10 12:30:00,34.93,35.0,34.86,34.9,23400.0,33.961,34.0291,33.893,33.9319,23400.0
2006-04-10 13:00:00,34.91,35.05,34.88,34.89,58300.0,33.9416,34.0777,33.9124,33.9222,58300.0
2006-04-10 13:30:00,34.89,34.89,34.76,34.77,51800.0,33.9222,33.9222,33.7958,33.8055,51800.0
2006-04-10 14:00:00,34.76,34.81,34.75,34.76,38100.0,33.7958,33.8444,33.786,33.7958,38100.0
2006-04-10 14:30:00,34.76,34.78,34.6,34.74,47000.0,33.7958,33.8152,33.6402,33.7763,47000.0
2006-04-10 15:00:00,34.75,34.8,34.69,34.75,72300.0,33.786,33.8347,33.7277,33.786,72300.0
2006-04-10 15:30:00,34.74,34.82,34.66,34.77,80000.0,33.7763,33.8541,33.6985,33.8055,80000.0
2006-04-11 09:30:00,34.81,34.87,34.65,34.65,43700.0,33.8444,33.9027,33.6888,33.6888,43700.0
2006-04-11 10:00:00,34.66,34.66,34.48,34.54,70400.0,33.6985,33.6985,33.5235,33.5819,70400.0
2006-04-11 10:30:00,34.54,34.59,34.49,34.5,190700.0,33.5819,33.6305,33.5332,33.543,190700.0
2006-04-11 11:00:00,34.52,34.6,34.48,34.5,27000.0,33.5624,33.6402,33.5235,33.543,27000.0
2006-04-11 11:30:00,34.48,34.55,34.48,34.5,20300.0,33.5235,33.5916,33.5235,33.543,20300.0
2006-04-11 12:00:00,34.5,34.53,34.46,34.51,32600.0,33.543,33.5721,33.5041,33.5527,32600.0
2006-04-11 12:30:00,34.51,34.55,34.49,34.5,45200.0,33.5527,33.5916,33.5332,33.543,45200.0
2006-04-11 13:00:00,34.49,34.58,34.48,34.58,36800.0,33.5332,33.6208,33.5235,33.6208,36800.0
2006-04-11 13:30:00,34.55,34.55,34.47,34.49,121200.0,33.5916,33.5916,33.5138,33.5332,121200.0
2006-04-11 14:00:00,34.46,34.54,34.46,34.5,75500.0,33.5041,33.5819,33.5041,33.543,75500.0
2006-04-11 14:30:00,34.49,34.54,34.47,34.49,51300.0,33.5332,33.5819,33.5138,33.5332,51300.0
2006-04-11 15:00:00,34.5,34.51,34.43,34.45,63800.0,33.543,33.5527,33.4749,33.4944,63800.0
2006-04-11 15:30:00,34.45,34.45,34.14,34.35,110200.0,33.4944,33.4944,33.193,33.3971,110200.0
2006-04-12 09:30:00,34.32,34.67,34.32,34.51,22900.0,33.368,33.7083,33.368,33.5527,22900.0
2006-04-12 10:00:00,34.53,34.71,34.52,34.55,41500.0,33.5721,33.7471,33.5624,33.5916,41500.0
2006-04-12 10:30:00,34.55,34.59,34.43,34.55,55500.0,33.5916,33.6305,33.4749,33.5916,55500.0
2006-04-12 11:00:00,34.55,34.55,34.5,34.52,81700.0,33.5916,33.5916,33.543,33.5624,81700.0
2006-04-12 11:30:00,34.53,34.53,34.4,34.41,12100.0,33.5721,33.5721,33.4457,33.4555,12100.0
2006-04-12 12:00:00,34.41,34.42,34.32,34.37,24400.0,33.4555,33.4652,33.368,33.4166,24400.0
2006-04-12 12:30:00,34.37,34.4,34.34,34.38,38300.0,33.4166,33.4457,33.3874,33.4263,38300.0
2006-04-12 13:00:00,34.39,34.42,34.37,34.39,65300.0,33.436,33.4652,33.4166,33.436,65300.0
2006-04-12 13:30:00,34.39,34.42,34.33,34.38,36300.0,33.436,33.4652,33.3777,33.4263,36300.0
2006-04-12 14:00:00,34.39,34.4,34.26,34.27,46600.0,33.436,33.4457,33.3096,33.3194,46600.0
2006-04-12 14:30:00,34.28,34.31,34.17,34.23,18100.0,33.3291,33.3582,33.2221,33.2805,18100.0
2006-04-12 15:00:00,34.23,34.52,34.23,34.51,34900.0,33.2805,33.5624,33.2805,33.5527,34900.0
2006-04-12 15:30:00,34.52,34.6,34.47,34.59,91700.0,33.5624,33.6402,33.5138,33.6305,91700.0
2006-04-13 09:30:00,30.25,34.4,30.0,34.18,409500.0,29.4109,33.4457,29.1678,33.2318,409500.0
2006-04-13 10:00:00,34.15,34.21,33.7,33.83,351900.0,33.2027,33.261,32.7652,32.8916,351900.0
2006-04-13 10:30:00,33.77,33.97,33.74,33.85,163700.0,32.8332,33.0277,32.8041,32.911,163700.0
2006-04-13 11:00:00,33.85,34.1,33.85,33.91,145700.0,32.911,33.1541,32.911,32.9693,145700.0
2006-04-13 11:30:00,33.9,34.04,33.86,33.99,115400.0,32.9596,33.0957,32.9207,33.0471,115400.0
2006-04-13 12:00:00,34.0,34.05,33.98,34.02,71800.0,33.0568,33.1055,33.0374,33.0763,71800.0
2006-04-13 12:30:00,34.02,34.12,33.98,34.07,64700.0,33.0763,33.1735,33.0374,33.1249,64700.0
2006-04-13 13:00:00,34.07,34.15,33.98,33.98,91700.0,33.1249,33.2027,33.0374,33.0374,91700.0
2006-04-13 13:30:00,33.98,34.24,33.98,34.23,100500.0,33.0374,33.2902,33.0374,33.2805,100500.0
2006-04-13 14:00:00,34.21,34.56,34.19,34.53,138100.0,33.261,33.6013,33.2416,33.5721,138100.0
2006-04-13 14:30:00,34.54,34.59,34.28,34.28,72300.0,33.5819,33.6305,33.3291,33.3291,72300.0
2006-04-13 15:00:00,34.3,34.4,34.25,34.31,82000.0,33.3485,33.4457,33.2999,33.3582,82000.0
2006-04-13 15:30:00,34.35,34.44,34.2,34.41,126700.0,33.3971,33.4846,33.2513,33.4555,126700.0
2006-04-17 09:30:00,34.9,35.05,34.24,34.35,170600.0,33.9319,34.0777,33.2902,33.3971,170600.0
2006-04-17 10:00:00,34.26,34.47,34.25,34.4,44700.0,33.3096,33.5138,33.2999,33.4457,44700.0
2006-04-17 10:30:00,34.38,34.43,34.28,34.36,118600.0,33.4263,33.4749,33.3291,33.4069,118600.0
2006-04-17 11:00:00,34.36,34.39,34.25,34.28,79800.0,33.4069,33.436,33.2999,33.3291,79800.0
2006-04-17 11:30:00,34.28,34.37,34.26,34.36,47100.0,33.3291,33.4166,33.3096,33.4069,47100.0
2006-04-17 12:00:00,34.36,34.4,34.32,34.37,29800.0,33.4069,33.4457,33.368,33.4166,29800.0
2006-04-17 12:30:00,34.35,34.38,34.25,34.26,63800.0,33.3971,33.4263,33.2999,33.3096,63800.0
2006-04-17 13:00:00,34.3,34.31,34.15,34.25,51200.0,33.3485,33.3582,33.2027,33.2999,51200.0
2006-04-17 13:30:00,34.25,34.25,34.16,34.21,51600.0,33.2999,33.2999,33.2124,33.261,51600.0
2006-04-17 14:00:00,34.23,34.27,34.15,34.18,69500.0,33.2805,33.3194,33.2027,33.2318,69500.0
2006-04-17 14:30:00,34.18,34.19,33.97,34.01,89200.0,33.2318,33.2416,33.0277,33.0666,89200.0
2006-04-17 15:00:00,33.99,34.19,33.98,34.17,57200.0,33.0471,33.2416,33.0374,33.2221,57200.0
2006-04-17 15:30:00,34.17,34.3,34.11,34.15,124800.0,33.2221,33.3485,33.1638,33.2027,124800.0
2006-04-18 09:30:00,34.2,34.78,34.2,34.74,58300.0,33.2513,33.8152,33.2513,33.7763,58300.0
2006-04-18 10:00:00,34.73,34.82,34.5,34.62,133800.0,33.7666,33.8541,33.543,33.6596,133800.0
2006-04-18 10:30:00,34.64,34.9,34.56,34.57,90500.0,33.6791,33.9319,33.6013,33.611,90500.0
2006-04-18 11:00:00,34.61,34.84,34.5,34.75,82000.0,33.6499,33.8735,33.543,33.786,82000.0
2006-04-18 11:30:00,34.73,34.96,34.67,34.96,100400.0,33.7666,33.9902,33.7083,33.9902,100400.0
2006-04-18 12:00:00,34.96,34.97,34.9,34.94,38000.0,33.9902,33.9999,33.9319,33.9708,38000.0
2006-04-18 12:30:00,34.94,34.95,34.78,34.8,38200.0,33.9708,33.9805,33.8152,33.8347,38200.0
2006-04-18 13:00:00,34.79,34.81,34.75,34.8,41700.0,33.8249,33.8444,33.786,33.8347,41700.0
2006-04-18 13:30:00,34.8,34.8,34.7,34.8,29600.0,33.8347,33.8347,33.7374,33.8347,29600.0
2006-04-18 14:00:00,34.8,34.93,34.7,34.93,143100.0,33.8347,33.961,33.7374,33.961,143100.0
2006-04-18 14:30:00,34.93,34.95,34.88,34.92,63600.0,33.961,33.9805,33.9124,33.9513,63600.0
2006-04-18 15:00:00,34.92,34.97,34.84,34.95,77700.0,33.9513,33.9999,33.8735,33.9805,77700.0
2006-04-18 15:30:00,34.95,35.07,34.94,35.04,140500.0,33.9805,34.0972,33.9708,34.068,140500.0
2006-04-19 09:30:00,35.06,35.5,35.06,35.47,60500.0,34.0874,34.5152,34.0874,34.4861,60500.0
2006-04-19 10:00:00,35.47,35.47,35.16,35.2,62900.0,34.4861,34.4861,34.1847,34.2236,62900.0
2006-04-19 10:30:00,35.19,35.19,34.77,34.77,60800.0,34.2138,34.2138,33.8055,33.8055,60800.0
2006-04-19 11:00:00,34.82,35.21,34.82,35.21,62600.0,33.8541,34.2333,33.8541,34.2333,62600.0
2006-04-19 11:30:00,35.23,35.28,35.0,35.26,43900.0,34.2527,34.3013,34.0291,34.2819,43900.0
2006-04-19 12:00:00,35.26,35.31,35.23,35.29,33100.0,34.2819,34.3305,34.2527,34.3111,33100.0
2006-04-19 12:30:00,35.29,35.3,35.19,35.23,33700.0,34.3111,34.3208,34.2138,34.2527,33700.0
2006-04-19 13:00:00,35.24,35.28,35.1,35.19,37800.0,34.2624,34.3013,34.1263,34.2138,37800.0
2006-04-19 13:30:00,35.21,35.3,35.18,35.29,24600.0,34.2333,34.3208,34.2041,34.3111,24600.0
2006-04-19 14:00:00,35.28,35.3,35.16,35.25,17400.0,34.3013,34.3208,34.1847,34.2722,17400.0
2006-04-19 14:30:00,35.24,35.3,35.14,35.27,44700.0,34.2624,34.3208,34.1652,34.2916,44700.0
2006-04-19 15:00:00,35.27,35.32,35.21,35.3,37900.0,34.2916,34.3402,34.2333,34.3208,37900.0
2006-04-19 15:30:00,35.3,35.3,35.12,35.2,73500.0,34.3208,34.3208,34.1458,34.2236,73500.0
2006-04-20 09:30:00,35.17,35.49,35.0,35.39,45300.0,34.1944,34.5055,34.0291,34.4083,45300.0
2006-04-20 10:00:00,35.38,35.5,35.32,35.35,97400.0,34.3986,34.5152,34.3402,34.3694,97400.0
2006-04-20 10:30:00,35.38,35.48,34.93,34.98,130500.0,34.3986,34.4958,33.961,34.0097,130500.0
2006-04-20 11:00:00,34.97,35.07,34.74,34.87,42700.0,33.9999,34.0972,33.7763,33.9027,42700.0
2006-04-20 11:30:00,34.91,35.08,34.87,35.08,45600.0,33.9416,34.1069,33.9027,34.1069,45600.0
2006-04-20 12:00:00,35.08,35.15,34.92,35.14,55300.0,34.1069,34.1749,33.9513,34.1652,55300.0
2006-04-20 12:30:00,35.14,35.4,35.13,35.4,36000.0,34.1652,34.418,34.1555,34.418,36000.0
2006-04-20 13:00:00,35.39,35.44,35.14,35.19,52300.0,34.4083,34.4569,34.1652,34.2138,52300.0
2006-04-20 13:30:00,35.18,35.2,35.1,35.19,25100.0,34.2041,34.2236,34.1263,34.2138,25100.0
2006-04-20 14:00:00,35.2,35.2,34.97,35.13,29100.0,34.2236,34.2236,33.9999,34.1555,29100.0
2006-04-20 14:30:00,35.09,35.1,34.88,34.93,65700.0,34.1166,34.1263,33.9124,33.961,65700.0
2006-04-20 15:00:00,34.93,35.06,34.82,34.85,119100.0,33.961,34.0874,33.8541,33.8833,119100.0
2006-04-20 15:30:00,34.85,35.04,34.85,34.85,106900.0,33.8833,34.068,33.8833,33.8833,106900.0
2006-04-21 09:30:00,35.44,35.44,35.14,35.21,84100.0,34.4569,34.4569,34.1652,34.2333,84100.0
2006-04-21 10:00:00,35.21,35.44,35.2,35.21,37000.0,34.2333,34.4569,34.2236,34.2333,37000.0
2006-04-21 10:30:00,35.23,35.23,34.9,35.14,51500.0,34.2527,34.2527,33.9319,34.1652,51500.0
2006-04-21 11:00:00,35.13,35.33,35.13,35.25,34300.0,34.1555,34.3499,34.1555,34.2722,34300.0
2006-04-21 11:30:00,35.24,35.39,35.21,35.39,31200.0,34.2624,34.4083,34.2333,34.4083,31200.0
2006-04-21 12:00:00,35.39,35.57,35.38,35.56,22700.0,34.4083,34.5833,34.3986,34.5736,22700.0
2006-04-21 12:30:00,35.56,35.58,35.45,35.48,23600.0,34.5736,34.593,34.4666,34.4958,23600.0
2006-04-21 13:00:00,35.49,35.5,35.31,35.37,27700.0,34.5055,34.5152,34.3305,34.3888,27700.0
2006-04-21 13:30:00,35.37,35.4,35.32,35.4,28800.0,34.3888,34.418,34.3402,34.418,28800.0
2006-04-21 14:00:00,35.4,35.4,34.91,34.94,59200.0,34.418,34.418,33.9416,33.9708,59200.0
2006-04-21 14:30:00,34.92,35.02,34.8,35.01,34800.0,33.9513,34.0485,33.8347,34.0388,34800.0
2006-04-21 15:00:00,35.01,35.01,34.84,34.97,65400.0,34.0388,34.0388,33.8735,33.9999,65400.0
2006-04-21 15:30:00,34.99,35.22,34.99,35.13,99500.0,34.0194,34.243,34.0194,34.1555,99500.0
2006-04-24 09:30:00,35.15,35.29,34.9,34.94,41700.0,34.1749,34.3111,33.9319,33.9708,41700.0
2006-04-24 10:00:00,34.96,35.24,34.96,35.16,69900.0,33.9902,34.2624,33.9902,34.1847,69900.0
2006-04-24 10:30:00,35.18,35.35,35.01,35.03,48000.0,34.2041,34.3694,34.0388,34.0583,48000.0
2006-04-24 11:00:00,35.03,35.14,34.92,34.97,27100.0,34.0583,34.1652,33.9513,33.9999,27100.0
2006-04-24 11:30:00,34.92,35.1,34.91,35.1,19600.0,33.9513,34.1263,33.9416,34.1263,19600.0
2006-04-24 12:00:00,35.11,35.19,35.08,35.12,14700.0,34.1361,34.2138,34.1069,34.1458,14700.0
2006-04-24 12:30:00,35.12,35.17,35.06,35.16,21400.0,34.1458,34.1944,34.0874,34.1847,21400.0
2006-04-24 13:00:00,35.17,35.19,35.06,35.14,23300.0,34.1944,34.2138,34.0874,34.1652,23300.0
2006-04-24 13:30:00,35.14,35.2,35.06,35.09,37000.0,34.1652,34.2236,34.0874,34.1166,37000.0
2006-04-24 14:00:00,35.09,35.1,35.02,35.02,43300.0,34.1166,34.1263,34.0485,34.0485,43300.0
2006-04-24 14:30:00,35.02,35.03,34.94,34.96,32600.0,34.0485,34.0583,33.9708,33.9902,32600.0
2006-04-24 15:00:00,34.93,35.04,34.91,35.03,50000.0,33.961,34.068,33.9416,34.0583,50000.0
2006-04-24 15:30:00,35.03,35.08,34.98,34.99,63000.0,34.0583,34.1069,34.0097,34.0194,63000.0
2006-04-25 09:30:00,34.83,34.85,34.71,34.81,191600.0,33.8638,33.8833,33.7471,33.8444,191600.0
2006-04-25 10:00:00,34.82,35.09,34.78,34.89,230000.0,33.8541,34.1166,33.8152,33.9222,230000.0
2006-04-25 10:30:00,34.89,34.98,34.62,34.82,99100.0,33.9222,34.0097,33.6596,33.8541,99100.0
2006-04-25 11:00:00,34.82,35.0,34.82,34.97,35900.0,33.8541,34.0291,33.8541,33.9999,35900.0
2006-04-25 11:30:00,34.97,34.98,34.9,34.96,44200.0,33.9999,34.0097,33.9319,33.9902,44200.0
2006-04-25 12:00:00,34.96,34.98,34.84,34.94,108900.0,33.9902,34.0097,33.8735,33.9708,108900.0
2006-04-25 12:30:00,34.93,35.0,34.9,34.95,48300.0,33.961,34.0291,33.9319,33.9805,48300.0
2006-04-25 13:00:00,34.94,35.0,34.9,34.99,59700.0,33.9708,34.0291,33.9319,34.0194,59700.0
2006-04-25 13:30:00,35.0,35.0,34.89,34.93,51300.0,34.0291,34.0291,33.9222,33.961,51300.0
2006-04-25 14:00:00,34.92,35.0,34.85,34.94,56100.0,33.9513,34.0291,33.8833,33.9708,56100.0
2006-04-25 14:30:00,34.94,34.95,34.86,34.9,78800.0,33.9708,33.9805,33.893,33.9319,78800.0
2006-04-25 15:00:00,34.89,34.93,34.77,34.88,70900.0,33.9222,33.961,33.8055,33.9124,70900.0
2006-04-25 15:30:00,34.88,35.05,34.84,35.04,141100.0,33.9124,34.0777,33.8735,34.068,141100.0
2006-04-26 09:30:00,35.09,35.2,34.97,35.2,77000.0,34.1166,34.2236,33.9999,34.2236,77000.0
2006-04-26 10:00:00,35.24,35.7,35.08,35.65,90800.0,34.2624,34.7097,34.1069,34.6611,90800.0
2006-04-26 10:30:00,35.66,36.0,35.66,35.82,125500.0,34.6708,35.0014,34.6708,34.8264,125500.0
2006-04-26 11:00:00,35.8,36.06,35.79,35.95,39200.0,34.8069,35.0597,34.7972,34.9527,39200.0
2006-04-26 11:30:00,35.95,36.09,35.88,36.06,69400.0,34.9527,35.0889,34.8847,35.0597,69400.0
2006-04-26 12:00:00,36.02,36.19,35.94,36.19,59900.0,35.0208,35.1861,34.943,35.1861,59900.0
2006-04-26 12:30:00,36.19,36.29,36.12,36.12,40300.0,35.1861,35.2833,35.118,35.118,40300.0
2006-04-26 13:00:00,36.12,36.39,36.11,36.33,46000.0,35.118,35.3805,35.1083,35.3222,46000.0
2006-04-26 13:30:00,36.33,36.34,36.16,36.27,76000.0,35.3222,35.3319,35.1569,35.2639,76000.0
2006-04-26 14:00:00,36.27,36.3,36.04,36.1,72900.0,35.2639,35.293,35.0403,35.0986,72900.0
2006-04-26 14:30:00,36.12,36.23,36.06,36.16,50900.0,35.118,35.225,35.0597,35.1569,50900.0
2006-04-26 15:00:00,36.17,36.23,36.14,36.2,79400.0,35.1666,35.225,35.1375,35.1958,79400.0
2006-04-26 15:30:00,36.19,36.25,36.14,36.22,101600.0,35.1861,35.2444,35.1375,35.2153,101600.0
2006-04-27 09:30:00,36.23,36.23,35.7,35.79,60800.0,35.225,35.225,34.7097,34.7972,60800.0
2006-04-27 10:00:00,35.79,36.0,35.55,35.61,141700.0,34.7972,35.0014,34.5638,34.6222,141700.0
2006-04-27 10:30:00,35.63,35.7,35.5,35.54,61600.0,34.6416,34.7097,34.5152,34.5541,61600.0
2006-04-27 11:00:00,35.54,36.14,35.53,36.1,55600.0,34.5541,35.1375,34.5444,35.0986,55600.0
2006-04-27 11:30:00,36.1,36.1,35.85,35.97,37000.0,35.0986,35.0986,34.8555,34.9722,37000.0
2006-04-27 12:00:00,36.0,36.37,36.0,36.35,48100.0,35.0014,35.3611,35.0014,35.3417,48100.0
2006-04-27 12:30:00,36.35,36.36,36.15,36.19,28600.0,35.3417,35.3514,35.1472,35.1861,28600.0
2006-04-27 13:00:00,36.19,36.25,36.02,36.13,29600.0,35.1861,35.2444,35.0208,35.1278,29600.0
2006-04-27 13:30:00,36.09,36.09,35.79,35.82,48800.0,35.0889,35.0889,34.7972,34.8264,48800.0
2006-04-27 14:00:00,35.87,35.95,35.7,35.71,57300.0,34.875,34.9527,34.7097,34.7194,57300.0
2006-04-27 14:30:00,35.71,36.09,35.67,35.94,69600.0,34.7194,35.0889,34.6805,34.943,69600.0
2006-04-27 15:00:00,35.94,35.97,35.81,35.87,34500.0,34.943,34.9722,34.8166,34.875,34500.0
2006-04-27 15:30:00,35.84,35.85,35.76,35.84,65800.0,34.8458,34.8555,34.768,34.8458,65800.0
2006-04-28 09:30:00,35.78,36.05,35.35,35.75,104600.0,34.7875,35.05,34.3694,34.7583,104600.0
2006-04-28 10:00:00,35.75,36.1,35.73,36.07,62400.0,34.7583,35.0986,34.7389,35.0694,62400.0
2006-04-28 10:30:00,36.1,36.19,35.94,36.04,72600.0,35.0986,35.1861,34.943,35.0403,72600.0
2006-04-28 11:00:00,36.04,36.09,35.89,35.9,60500.0,35.0403,35.0889,34.8944,34.9041,60500.0
2006-04-28 11:30:00,35.9,36.05,35.9,36.02,49800.0,34.9041,35.05,34.9041,35.0208,49800.0
2006-04-28 12:00:00,36.02,36.02,35.91,35.99,51900.0,35.0208,35.0208,34.9139,34.9916,51900.0
2006-04-28 12:30:00,36.0,36.03,35.8,36.0,31600.0,35.0014,35.0305,34.8069,35.0014,31600.0
2006-04-28 13:00:00,35.98,36.05,35.97,36.05,71700.0,34.9819,35.05,34.9722,35.05,71700.0
2006-04-28 13:30:00,36.06,36.09,35.97,36.02,18100.0,35.0597,35.0889,34.9722,35.0208,18100.0
2006-04-28 14:00:00,36.02,36.02,35.91,35.93,40500.0,35.0208,35.0208,34.9139,34.9333,40500.0
2006-04-28 14:30:00,35.93,35.94,35.78,35.79,24900.0,34.9333,34.943,34.7875,34.7972,24900.0
2006-04-28 15:00:00,35.79,35.85,35.74,35.83,37400.0,34.7972,34.8555,34.7486,34.8361,37400.0
2006-04-28 15:30:00,35.83,35.83,35.62,35.69,84300.0,34.8361,34.8361,34.6319,34.7,84300.0
2006-05-01 09:30:00,35.82,35.91,35.63,35.65,33400.0,34.8264,34.9139,34.6416,34.6611,33400.0
2006-05-01 10:00:00,35.64,35.79,35.52,35.53,77300.0,34.6513,34.7972,34.5347,34.5444,77300.0
2006-05-01 10:30:00,35.55,35.7,35.49,35.67,57400.0,34.5638,34.7097,34.5055,34.6805,57400.0
2006-05-01 11:00:00,35.68,35.9,35.56,35.89,53300.0,34.6902,34.9041,34.5736,34.8944,53300.0
2006-05-01 11:30:00,35.85,35.98,35.81,35.88,26400.0,34.8555,34.9819,34.8166,34.8847,26400.0
2006-05-01 12:00:00,35.89,35.89,35.69,35.74,38200.0,34.8944,34.8944,34.7,34.7486,38200.0
2006-05-01 12:30:00,35.73,35.77,35.65,35.68,34900.0,34.7389,34.7777,34.6611,34.6902,34900.0
2006-05-01 13:00:00,35.67,35.74,35.63,35.73,26100.0,34.6805,34.7486,34.6416,34.7389,26100.0
2006-05-01 13:30:00,35.72,35.83,35.72,35.77,33700.0,34.7291,34.8361,34.7291,34.7777,33700.0
2006-05-01 14:00:00,35.76,35.83,35.72,35.82,28900.0,34.768,34.8361,34.7291,34.8264,28900.0
2006-05-01 14:30:00,35.8,35.84,35.71,35.79,45200.0,34.8069,34.8458,34.7194,34.7972,45200.0
2006-05-01 15:00:00,35.79,35.86,35.53,35.54,72600.0,34.7972,34.8652,34.5444,34.5541,72600.0
2006-05-01 15:30:00,35.53,35.54,35.25,35.45,74900.0,34.5444,34.5541,34.2722,34.4666,74900.0
2006-05-02 09:30:00,35.35,35.55,35.2,35.33,59700.0,34.3694,34.5638,34.2236,34.3499,59700.0
2006-05-02 10:00:00,35.3,35.49,35.27,35.49,95800.0,34.3208,34.5055,34.2916,34.5055,95800.0
2006-05-02 10:30:00,35.51,35.6,35.25,35.3,29100.0,34.525,34.6125,34.2722,34.3208,29100.0
2006-05-02 11:00:00,35.27,35.4,35.22,35.3,34400.0,34.2916,34.418,34.243,34.3208,34400.0
2006-05-02 11:30:00,35.31,35.45,35.25,35.26,24900.0,34.3305,34.4666,34.2722,34.2819,24900.0
2006-05-02 12:00:00,35.25,35.54,35.25,35.49,28400.0,34.2722,34.5541,34.2722,34.5055,28400.0
2006-05-02 12:30:00,35.47,35.79,35.44,35.79,32500.0,34.4861,34.7972,34.4569,34.7972,32500.0
2006-05-02 13:00:00,35.8,36.11,35.8,36.05,48800.0,34.8069,35.1083,34.8069,35.05,48800.0
2006-05-02 13:30:00,36.03,36.11,35.99,36.1,49900.0,35.0305,35.1083,34.9916,35.0986,49900.0
2006-05-02 14:00:00,36.1,36.18,36.05,36.07,37700.0,35.0986,35.1764,35.05,35.0694,37700.0
2006-05-02 14:30:00,36.09,36.09,35.83,35.85,45500.0,35.0889,35.0889,34.8361,34.8555,45500.0
2006-05-02 15:00:00,35.83,36.0,35.82,36.0,41100.0,34.8361,35.0014,34.8264,35.0014,41100.0
2006-05-02 15:30:00,36.0,36.07,35.93,36.06,81800.0,35.0014,35.0694,34.9333,35.0597,81800.0
2006-05-03 09:30:00,36.1,36.23,36.0,36.03,49500.0,35.0986,35.225,35.0014,35.0305,49500.0
2006-05-03 10:00:00,36.04,36.24,36.01,36.08,110500.0,35.0403,35.2347,35.0111,35.0791,110500.0
2006-05-03 10:30:00,36.15,36.21,36.04,36.11,55800.0,35.1472,35.2055,35.0403,35.1083,55800.0
2006-05-03 11:00:00,36.15,36.2,35.93,35.99,32400.0,35.1472,35.1958,34.9333,34.9916,32400.0
2006-05-03 11:30:00,35.99,36.0,35.87,35.95,27600.0,34.9916,35.0014,34.875,34.9527,27600.0
2006-05-03 12:00:00,35.93,36.03,35.91,36.03,22500.0,34.9333,35.0305,34.9139,35.0305,22500.0
2006-05-03 12:30:00,36.02,36.07,35.98,36.03,16700.0,35.0208,35.0694,34.9819,35.0305,16700.0
2006-05-03 13:00:00,36.05,36.1,36.03,36.07,18400.0,35.05,35.0986,35.0305,35.0694,18400.0
2006-05-03 13:30:00,36.07,36.08,35.9,35.94,21700.0,35.0694,35.0791,34.9041,34.943,21700.0
2006-05-03 14:00:00,35.94,35.95,35.8,35.95,36400.0,34.943,34.9527,34.8069,34.9527,36400.0
2006-05-03 14:30:00,35.92,36.1,35.92,36.05,29900.0,34.9236,35.0986,34.9236,35.05,29900.0
2006-05-03 15:00:00,36.04,36.1,35.92,35.95,31300.0,35.0403,35.0986,34.9236,34.9527,31300.0
2006-05-03 15:30:00,35.95,36.14,35.95,36.04,62600.0,34.9527,35.1375,34.9527,35.0403,62600.0
2006-05-04 09:30:00,36.15,36.17,35.72,35.85,25600.0,35.1472,35.1666,34.7291,34.8555,25600.0
2006-05-04 10:00:00,35.81,36.0,35.77,35.88,31900.0,34.8166,35.0014,34.7777,34.8847,31900.0
2006-05-04 10:30:00,35.89,35.95,35.86,35.88,14200.0,34.8944,34.9527,34.8652,34.8847,14200.0
2006-05-04 11:00:00,35.86,36.05,35.86,36.05,40300.0,34.8652,35.05,34.8652,35.05,40300.0
2006-05-04 11:30:00,36.02,36.12,36.01,36.12,27700.0,35.0208,35.118,35.0111,35.118,27700.0
2006-05-04 12:00:00,36.11,36.11,35.97,36.02,38900.0,35.1083,35.1083,34.9722,35.0208,38900.0
2006-05-04 12:30:00,35.99,36.05,35.98,36.01,23700.0,34.9916,35.05,34.9819,35.0111,23700.0
2006-05-04 13:00:00,36.02,36.08,35.99,36.01,77600.0,35.0208,35.0791,34.9916,35.0111,77600.0
2006-05-04 13:30:00,36.03,36.07,35.94,36.07,39800.0,35.0305,35.0694,34.943,35.0694,39800.0
2006-05-04 14:00:00,36.07,36.11,36.02,36.08,21300.0,35.0694,35.1083,35.0208,35.0791,21300.0
2006-05-04 14:30:00,36.08,36.09,36.0,36.05,28600.0,35.0791,35.0889,35.0014,35.05,28600.0
2006-05-04 15:00:00,36.06,36.12,36.01,36.06,49100.0,35.0597,35.118,35.0111,35.0597,49100.0
2006-05-04 15:30:00,36.05,36.12,36.04,36.09,75900.0,35.05,35.118,35.0403,35.0889,75900.0
2006-05-05 09:30:00,36.32,36.74,36.28,36.45,57300.0,35.3125,35.7208,35.2736,35.4389,57300.0
2006-05-05 10:00:00,36.45,36.45,36.16,36.18,40200.0,35.4389,35.4389,35.1569,35.1764,40200.0
2006-05-05 10:30:00,36.19,36.27,36.07,36.15,56200.0,35.1861,35.2639,35.0694,35.1472,56200.0
2006-05-05 11:00:00,36.15,36.22,36.1,36.19,66700.0,35.1472,35.2153,35.0986,35.1861,66700.0
2006-05-05 11:30:00,36.2,36.59,36.2,36.53,85300.0,35.1958,35.575,35.1958,35.5167,85300.0
2006-05-05 12:00:00,36.54,36.62,36.52,36.58,35500.0,35.5264,35.6042,35.5069,35.5653,35500.0
2006-05-05 12:30:00,36.58,36.65,36.53,36.61,31900.0,35.5653,35.6333,35.5167,35.5944,31900.0
2006-05-05 13:00:00,36.63,36.73,36.59,36.66,39800.0,35.6139,35.7111,35.575,35.6431,39800.0
2006-05-05 13:30:00,36.66,36.9,36.66,36.77,65700.0,35.6431,35.8764,35.6431,35.75,65700.0
2006-05-05 14:00:00,36.77,36.77,36.6,36.64,51300.0,35.75,35.75,35.5847,35.6236,51300.0
2006-05-05 14:30:00,36.67,36.71,36.58,36.61,35600.0,35.6528,35.6917,35.5653,35.5944,35600.0
2006-05-05 15:00:00,36.61,36.64,36.56,36.59,67600.0,35.5944,35.6236,35.5458,35.575,67600.0
2006-05-05 15:30:00,36.59,36.75,36.48,36.75,98300.0,35.575,35.7306,35.468,35.7306,98300.0
2006-05-08 09:30:00,36.75,36.92,36.68,36.78,67600.0,35.7306,35.8958,35.6625,35.7597,67600.0
2006-05-08 10:00:00,36.8,36.89,36.7,36.85,38400.0,35.7792,35.8667,35.6819,35.8278,38400.0
2006-05-08 10:30:00,36.85,36.89,36.68,36.7,71100.0,35.8278,35.8667,35.6625,35.6819,71100.0
2006-05-08 11:00:00,36.69,36.77,36.65,36.75,53900.0,35.6722,35.75,35.6333,35.7306,53900.0
2006-05-08 11:30:00,36.76,36.84,36.72,36.82,36500.0,35.7403,35.8181,35.7014,35.7986,36500.0
2006-05-08 12:00:00,36.81,36.84,36.8,36.83,41100.0,35.7889,35.8181,35.7792,35.8083,41100.0
2006-05-08 12:30:00,36.83,37.09,36.81,37.07,62200.0,35.8083,36.0611,35.7889,36.0417,62200.0
2006-05-08 13:00:00,37.07,37.07,36.94,36.98,101300.0,36.0417,36.0417,35.9153,35.9542,101300.0
2006-05-08 13:30:00,36.97,37.03,36.95,36.98,52100.0,35.9445,36.0028,35.925,35.9542,52100.0
2006-05-08 14:00:00,36.98,37.05,36.96,37.0,52400.0,35.9542,36.0222,35.9347,35.9736,52400.0
2006-05-08 14:30:00,37.01,37.05,36.9,37.03,89600.0,35.9833,36.0222,35.8764,36.0028,89600.0
2006-05-08 15:00:00,37.06,37.16,36.99,37.1,52400.0,36.032,36.1292,35.9639,36.0708,52400.0
2006-05-08 15:30:00,37.1,37.35,36.88,36.9,200100.0,36.0708,36.3139,35.857,35.8764,200100.0
2006-05-09 09:30:00,37.2,37.3,36.95,37.3,157500.0,36.1681,36.2653,35.925,36.2653,157500.0
2006-05-09 10:00:00,37.3,37.3,37.12,37.2,70000.0,36.2653,36.2653,36.0903,36.1681,70000.0
2006-05-09 10:30:00,37.18,37.31,37.14,37.25,68900.0,36.1486,36.275,36.1097,36.2167,68900.0
2006-05-09 11:00:00,37.26,37.57,37.25,37.56,123000.0,36.2264,36.5278,36.2167,36.5181,123000.0
2006-05-09 11:30:00,37.56,37.8,37.5,37.7,135400.0,36.5181,36.7514,36.4598,36.6542,135400.0
2006-05-09 12:00:00,37.71,37.84,37.63,37.69,76200.0,36.6639,36.7903,36.5861,36.6445,76200.0
2006-05-09 12:30:00,37.7,37.7,37.55,37.55,53100.0,36.6542,36.6542,36.5084,36.5084,53100.0
2006-05-09 13:00:00,37.55,37.8,37.51,37.61,58100.0,36.5084,36.7514,36.4695,36.5667,58100.0
2006-05-09 13:30:00,37.62,37.64,37.45,37.5,148800.0,36.5764,36.5959,36.4111,36.4598,148800.0
2006-05-09 14:00:00,37.5,37.5,37.29,37.36,49600.0,36.4598,36.4598,36.2556,36.3236,49600.0
2006-05-09 14:30:00,37.36,37.49,37.32,37.37,62200.0,36.3236,36.45,36.2847,36.3334,62200.0
2006-05-09 15:00:00,37.38,37.52,37.35,37.42,100700.0,36.3431,36.4792,36.3139,36.382,100700.0
2006-05-09 15:30:00,37.42,37.6,37.33,37.52,113800.0,36.382,36.557,36.2945,36.4792,113800.0
2006-05-10 09:30:00,37.56,37.56,36.06,36.84,472700.0,36.5181,36.5181,35.0597,35.8181,472700.0
2006-05-10 10:00:00,36.89,36.99,36.7,36.87,169900.0,35.8667,35.9639,35.6819,35.8472,169900.0
2006-05-10 10:30:00,36.87,36.92,36.8,36.91,52500.0,35.8472,35.8958,35.7792,35.8861,52500.0
2006-05-10 11:00:00,36.91,37.06,36.64,36.64,101900.0,35.8861,36.032,35.6236,35.6236,101900.0
2006-05-10 11:30:00,36.65,36.74,35.92,35.94,144600.0,35.6333,35.7208,34.9236,34.943,144600.0
2006-05-10 12:00:00,35.9,35.93,35.15,35.92,352700.0,34.9041,34.9333,34.1749,34.9236,352700.0
2006-05-10 12:30:00,35.92,36.05,35.8,35.93,91700.0,34.9236,35.05,34.8069,34.9333,91700.0
2006-05-10 13:00:00,35.92,35.92,35.75,35.77,145700.0,34.9236,34.9236,34.7583,34.7777,145700.0
2006-05-10 13:30:00,35.78,35.91,35.48,35.8,141700.0,34.7875,34.9139,34.4958,34.8069,141700.0
2006-05-10 14:00:00,35.8,35.95,35.74,35.88,168600.0,34.8069,34.9527,34.7486,34.8847,168600.0
2006-05-10 14:30:00,35.85,35.98,35.82,35.89,129900.0,34.8555,34.9819,34.8264,34.8944,129900.0
2006-05-10 15:00:00,35.89,36.47,35.87,36.24,335700.0,34.8944,35.4583,34.875,35.2347,335700.0
2006-05-10 15:30:00,36.23,36.82,36.21,36.73,345700.0,35.225,35.7986,35.2055,35.7111,345700.0
2006-05-11 09:30:00,36.6,36.7,36.4,36.4,121100.0,35.5847,35.6819,35.3903,35.3903,121100.0
2006-05-11 10:00:00,36.4,36.49,36.25,36.27,126100.0,35.3903,35.4778,35.2444,35.2639,126100.0
2006-05-11 10:30:00,36.28,36.39,35.93,35.98,128400.0,35.2736,35.3805,34.9333,34.9819,128400.0
2006-05-11 11:00:00,35.97,36.18,35.87,35.95,145000.0,34.9722,35.1764,34.875,34.9527,145000.0
2006-05-11 11:30:00,35.95,36.07,35.52,35.55,170500.0,34.9527,35.0694,34.5347,34.5638,170500.0
2006-05-11 12:00:00,35.55,35.81,35.46,35.73,234700.0,34.5638,34.8166,34.4763,34.7389,234700.0
2006-05-11 12:30:00,35.71,35.89,35.67,35.74,127300.0,34.7194,34.8944,34.6805,34.7486,127300.0
2006-05-11 13:00:00,35.75,35.94,35.7,35.92,99300.0,34.7583,34.943,34.7097,34.9236,99300.0
2006-05-11 13:30:00,35.95,36.07,35.86,36.03,29700.0,34.9527,35.0694,34.8652,35.0305,29700.0
2006-05-11 14:00:00,36.02,36.07,35.85,35.98,39600.0,35.0208,35.0694,34.8555,34.9819,39600.0
2006-05-11 14:30:00,36.0,36.05,35.86,35.87,38800.0,35.0014,35.05,34.8652,34.875,38800.0
2006-05-11 15:00:00,35.87,35.91,35.8,35.85,72000.0,34.875,34.9139,34.8069,34.8555,72000.0
2006-05-11 15:30:00,35.87,35.95,35.79,35.83,205600.0,34.875,34.9527,34.7972,34.8361,205600.0
2006-05-12 09:30:00,35.82,35.83,34.75,34.9,163000.0,34.8264,34.8361,33.786,33.9319,163000.0
2006-05-12 10:00:00,34.9,35.02,34.74,34.76,239800.0,33.9319,34.0485,33.7763,33.7958,239800.0
2006-05-12 10:30:00,34.76,34.78,34.3,34.53,204000.0,33.7958,33.8152,33.3485,33.5721,204000.0
2006-05-12 11:00:00,34.56,34.68,34.13,34.52,197800.0,33.6013,33.718,33.1832,33.5624,197800.0
2006-05-12 11:30:00,34.5,34.54,34.33,34.51,57300.0,33.543,33.5819,33.3777,33.5527,57300.0
2006-05-12 12:00:00,34.51,34.53,34.35,34.35,42100.0,33.5527,33.5721,33.3971,33.3971,42100.0
2006-05-12 12:30:00,34.34,34.35,34.05,34.15,104700.0,33.3874,33.3971,33.1055,33.2027,104700.0
2006-05-12 13:00:00,34.16,34.21,34.09,34.21,40300.0,33.2124,33.261,33.1443,33.261,40300.0
2006-05-12 13:30:00,34.2,34.2,34.1,34.11,46100.0,33.2513,33.2513,33.1541,33.1638,46100.0
2006-05-12 14:00:00,34.1,34.25,34.09,34.12,65800.0,33.1541,33.2999,33.1443,33.1735,65800.0
2006-05-12 14:30:00,34.12,34.14,34.01,34.03,100100.0,33.1735,33.193,33.0666,33.086,100100.0
2006-05-12 15:00:00,34.02,34.1,33.93,33.94,117500.0,33.0763,33.1541,32.9888,32.9985,117500.0
2006-05-12 15:30:00,33.94,33.94,33.8,33.84,166400.0,32.9985,32.9985,32.8624,32.9013,166400.0
2006-05-15 09:30:00,33.63,33.75,33.45,33.51,111500.0,32.6971,32.8138,32.5221,32.5804,111500.0
2006-05-15 10:00:00,33.51,33.57,33.4,33.55,80400.0,32.5804,32.6388,32.4735,32.6193,80400.0
2006-05-15 10:30:00,33.52,33.69,33.48,33.52,74000.0,32.5902,32.7554,32.5513,32.5902,74000.0
2006-05-15 11:00:00,33.47,33.65,33.47,33.55,34900.0,32.5415,32.7166,32.5415,32.6193,34900.0
2006-05-15 11:30:00,33.52,33.55,33.41,33.51,27100.0,32.5902,32.6193,32.4832,32.5804,27100.0
2006-05-15 12:00:00,33.5,33.51,33.3,33.41,31600.0,32.5707,32.5804,32.3763,32.4832,31600.0
2006-05-15 12:30:00,33.44,33.53,33.33,33.51,131800.0,32.5124,32.5999,32.4054,32.5804,131800.0
2006-05-15 13:00:00,33.5,33.54,33.25,33.3,45100.0,32.5707,32.6096,32.3276,32.3763,45100.0
2006-05-15 13:30:00,33.29,33.49,33.15,33.15,50800.0,32.3665,32.561,32.2304,32.2304,50800.0
2006-05-15 14:00:00,33.13,33.33,33.13,33.3,41100.0,32.211,32.4054,32.211,32.3763,41100.0
2006-05-15 14:30:00,33.3,33.4,33.12,33.17,44300.0,32.3763,32.4735,32.2013,32.2499,44300.0
2006-05-15 15:00:00,33.15,33.5,33.15,33.38,49700.0,32.2304,32.5707,32.2304,32.454,49700.0
2006-05-15 15:30:00,33.35,33.54,33.35,33.44,222200.0,32.4249,32.6096,32.4249,32.5124,222200.0
2006-05-16 09:30:00,33.55,34.08,33.4,34.05,37700.0,32.6193,33.1346,32.4735,33.1055,37700.0
2006-05-16 10:00:00,34.05,34.06,33.76,33.89,68100.0,33.1055,33.1152,32.8235,32.9499,68100.0
2006-05-16 10:30:00,33.88,33.93,33.66,33.68,44000.0,32.9402,32.9888,32.7263,32.7457,44000.0
2006-05-16 11:00:00,33.68,33.68,33.31,33.53,157400.0,32.7457,32.7457,32.386,32.5999,157400.0
2006-05-16 11:30:00,33.51,33.52,33.28,33.39,60100.0,32.5804,32.5902,32.3568,32.4638,60100.0
2006-05-16 12:00:00,33.4,33.4,33.15,33.25,48200.0,32.4735,32.4735,32.2304,32.3276,48200.0
2006-05-16 12:30:00,33.28,33.42,33.25,33.39,36700.0,32.3568,32.4929,32.3276,32.4638,36700.0
2006-05-16 13:00:00,33.41,33.58,33.35,33.54,59200.0,32.4832,32.6485,32.4249,32.6096,59200.0
2006-05-16 13:30:00,33.54,33.72,33.54,33.71,66700.0,32.6096,32.7846,32.6096,32.7749,66700.0
2006-05-16 14:00:00,33.71,33.83,33.65,33.79,39800.0,32.7749,32.8916,32.7166,32.8527,39800.0
2006-05-16 14:30:00,33.82,33.87,33.6,33.6,35300.0,32.8818,32.9304,32.6679,32.6679,35300.0
2006-05-16 15:00:00,33.61,33.64,33.5,33.58,27000.0,32.6777,32.7068,32.5707,32.6485,27000.0
2006-05-16 15:30:00,33.58,33.62,33.42,33.42,79100.0,32.6485,32.6874,32.4929,32.4929,79100.0
2006-05-17 09:30:00,33.17,33.43,33.17,33.2,37100.0,32.2499,32.5027,32.2499,32.279,37100.0
2006-05-17 10:00:00,33.2,33.3,33.07,33.07,59700.0,32.279,32.3763,32.1526,32.1526,59700.0
2006-05-17 10:30:00,33.07,33.14,33.0,33.05,60200.0,32.1526,32.2207,32.0846,32.1332,60200.0
2006-05-17 11:00:00,33.02,33.04,32.58,32.58,94900.0,32.104,32.1235,31.6762,31.6762,94900.0
2006-05-17 11:30:00,32.57,32.63,32.25,32.41,71900.0,31.6665,31.7248,31.3554,31.5109,71900.0
2006-05-17 12:00:00,32.42,32.75,32.42,32.63,33800.0,31.5207,31.8415,31.5207,31.7248,33800.0
2006-05-17 12:30:00,32.64,32.73,32.63,32.68,31000.0,31.7346,31.8221,31.7248,31.7735,31000.0
2006-05-17 13:00:00,32.68,32.8,32.43,32.47,50900.0,31.7735,31.8901,31.5304,31.5693,50900.0
2006-05-17 13:30:00,32.47,32.69,32.47,32.66,28000.0,31.5693,31.7832,31.5693,31.754,28000.0
2006-05-17 14:00:00,32.65,32.65,32.32,32.45,53400.0,31.7443,31.7443,31.4234,31.5498,53400.0
2006-05-17 14:30:00,32.45,32.48,32.2,32.25,38700.0,31.5498,31.579,31.3068,31.3554,38700.0
2006-05-17 15:00:00,32.25,32.32,31.97,31.99,172700.0,31.3554,31.4234,31.0832,31.1026,172700.0
2006-05-17 15:30:00,31.99,32.02,31.9,32.02,280400.0,31.1026,31.1318,31.0151,31.1318,280400.0
2006-05-18 09:30:00,31.98,32.21,31.95,32.15,57200.0,31.0929,31.3165,31.0637,31.2582,57200.0
2006-05-18 10:00:00,32.18,32.4,32.18,32.2,70400.0,31.2873,31.5012,31.2873,31.3068,70400.0
2006-05-18 10:30:00,32.23,32.28,32.14,32.24,47800.0,31.3359,31.3846,31.2484,31.3457,47800.0
2006-05-18 11:00:00,32.25,32.39,32.17,32.34,57200.0,31.3554,31.4915,31.2776,31.4429,57200.0
2006-05-18 11:30:00,32.35,32.46,32.3,32.3,34300.0,31.4526,31.5596,31.404,31.404,34300.0
2006-05-18 12:00:00,32.3,32.42,32.21,32.34,37300.0,31.404,31.5207,31.3165,31.4429,37300.0
2006-05-18 12:30:00,32.34,32.37,32.29,32.34,21400.0,31.4429,31.4721,31.3943,31.4429,21400.0
2006-05-18 13:00:00,32.31,32.36,32.22,32.28,18700.0,31.4137,31.4623,31.3262,31.3846,18700.0
2006-05-18 13:30:00,32.26,32.34,32.22,32.26,33300.0,31.3651,31.4429,31.3262,31.3651,33300.0
2006-05-18 14:00:00,32.27,32.3,32.15,32.21,58100.0,31.3748,31.404,31.2582,31.3165,58100.0
2006-05-18 14:30:00,32.2,32.29,32.18,32.18,36100.0,31.3068,31.3943,31.2873,31.2873,36100.0
2006-05-18 15:00:00,32.2,32.2,31.91,31.99,80600.0,31.3068,31.3068,31.0248,31.1026,80600.0
2006-05-18 15:30:00,31.98,31.99,31.54,31.67,97000.0,31.0929,31.1026,30.6651,30.7915,97000.0
2006-05-19 09:30:00,31.59,31.7,31.44,31.49,46500.0,30.7137,30.8206,30.5679,30.6165,46500.0
2006-05-19 10:00:00,31.5,31.56,31.1,31.36,38500.0,30.6262,30.6845,30.2373,30.4901,38500.0
2006-05-19 10:30:00,31.37,31.48,31.24,31.28,35000.0,30.4998,30.6067,30.3734,30.4123,35000.0
2006-05-19 11:00:00,31.3,31.3,30.78,30.9,109000.0,30.4317,30.4317,29.9262,30.0428,109000.0
2006-05-19 11:30:00,30.94,31.0,30.75,30.86,69500.0,30.0817,30.1401,29.897,30.0039,69500.0
2006-05-19 12:00:00,30.88,31.2,30.88,31.12,86800.0,30.0234,30.3345,30.0234,30.2567,86800.0
2006-05-19 12:30:00,31.15,31.35,31.11,31.31,77700.0,30.2859,30.4804,30.247,30.4415,77700.0
2006-05-19 13:00:00,31.3,31.57,31.29,31.45,87900.0,30.4317,30.6943,30.422,30.5776,87900.0
2006-05-19 13:30:00,31.45,31.75,31.45,31.56,64500.0,30.5776,30.8693,30.5776,30.6845,64500.0
2006-05-19 14:00:00,31.56,31.67,31.53,31.57,50700.0,30.6845,30.7915,30.6554,30.6943,50700.0
2006-05-19 14:30:00,31.56,31.57,31.4,31.44,94300.0,30.6845,30.6943,30.529,30.5679,94300.0
2006-05-19 15:00:00,31.44,31.5,31.39,31.48,74500.0,30.5679,30.6262,30.5192,30.6067,74500.0
2006-05-19 15:30:00,31.45,31.54,31.38,31.45,118400.0,30.5776,30.6651,30.5095,30.5776,118400.0
2006-05-22 09:30:00,31.48,31.76,31.46,31.48,114900.0,30.6067,30.879,30.5873,30.6067,114900.0
2006-05-22 10:00:00,31.45,31.45,31.01,31.07,65600.0,30.5776,30.5776,30.1498,30.2081,65600.0
2006-05-22 10:30:00,31.1,31.43,31.1,31.36,44800.0,30.2373,30.5581,30.2373,30.4901,44800.0
2006-05-22 11:00:00,31.35,31.39,31.14,31.25,56300.0,30.4804,30.5192,30.2762,30.3831,56300.0
2006-05-22 11:30:00,31.25,31.34,30.88,31.09,82900.0,30.3831,30.4706,30.0234,30.2276,82900.0
2006-05-22 12:00:00,31.09,31.3,31.06,31.17,76700.0,30.2276,30.4317,30.1984,30.3053,76700.0
2006-05-22 12:30:00,31.17,31.3,31.11,31.16,55400.0,30.3053,30.4317,30.247,30.2956,55400.0
2006-05-22 13:00:00,31.16,31.16,31.07,31.1,56600.0,30.2956,30.2956,30.2081,30.2373,56600.0
2006-05-22 13:30:00,31.1,31.11,30.98,31.06,54900.0,30.2373,30.247,30.1206,30.1984,54900.0
2006-05-22 14:00:00,31.03,31.14,30.88,31.05,134000.0,30.1692,30.2762,30.0234,30.1887,134000.0
2006-05-22 14:30:00,31.05,31.05,30.91,30.98,44100.0,30.1887,30.1887,30.0526,30.1206,44100.0
2006-05-22 15:00:00,30.98,31.14,30.96,31.14,124000.0,30.1206,30.2762,30.1012,30.2762,124000.0
2006-05-22 15:30:00,31.14,31.23,31.02,31.02,111500.0,30.2762,30.3637,30.1595,30.1595,111500.0
2006-05-23 09:30:00,31.5,31.95,31.5,31.82,70700.0,30.6262,31.0637,30.6262,30.9373,70700.0
2006-05-23 10:00:00,31.83,31.9,31.75,31.81,66200.0,30.947,31.0151,30.8693,30.9276,66200.0
2006-05-23 10:30:00,31.8,31.87,31.61,31.65,40000.0,30.9179,30.9859,30.7331,30.772,40000.0
2006-05-23 11:00:00,31.66,31.67,31.55,31.55,41000.0,30.7818,30.7915,30.6748,30.6748,41000.0
2006-05-23 11:30:00,31.56,31.73,31.52,31.59,41700.0,30.6845,30.8498,30.6456,30.7137,41700.0
2006-05-23 12:00:00,31.59,31.6,31.42,31.48,35600.0,30.7137,30.7234,30.5484,30.6067,35600.0
2006-05-23 12:30:00,31.47,31.58,31.44,31.58,24900.0,30.597,30.704,30.5679,30.704,24900.0
2006-05-23 13:00:00,31.53,31.84,31.53,31.83,29300.0,30.6554,30.9568,30.6554,30.947,29300.0
2006-05-23 13:30:00,31.83,31.99,31.83,31.93,32700.0,30.947,31.1026,30.947,31.0443,32700.0
2006-05-23 14:00:00,31.93,31.97,31.7,31.7,44900.0,31.0443,31.0832,30.8206,30.8206,44900.0
2006-05-23 14:30:00,31.72,31.8,31.54,31.55,53500.0,30.8401,30.9179,30.6651,30.6748,53500.0
2006-05-23 15:00:00,31.55,31.55,31.42,31.48,100100.0,30.6748,30.6748,30.5484,30.6067,100100.0
2006-05-23 15:30:00,31.45,31.56,31.25,31.41,240800.0,30.5776,30.6845,30.3831,30.5387,240800.0
2006-05-24 09:30:00,31.53,31.75,31.33,31.43,69800.0,30.6554,30.8693,30.4609,30.5581,69800.0
2006-05-24 10:00:00,31.4,31.66,31.34,31.54,75700.0,30.529,30.7818,30.4706,30.6651,75700.0
2006-05-24 10:30:00,31.53,31.81,31.5,31.58,45000.0,30.6554,30.9276,30.6262,30.704,45000.0
2006-05-24 11:00:00,31.58,31.58,31.3,31.32,52100.0,30.704,30.704,30.4317,30.4512,52100.0
2006-05-24 11:30:00,31.31,31.5,31.12,31.49,48700.0,30.4415,30.6262,30.2567,30.6165,48700.0
2006-05-24 12:00:00,31.49,31.55,30.98,31.01,56700.0,30.6165,30.6748,30.1206,30.1498,56700.0
2006-05-24 12:30:00,30.98,31.11,30.68,30.77,65300.0,30.1206,30.247,29.8289,29.9164,65300.0
2006-05-24 13:00:00,30.77,30.85,30.57,30.57,54800.0,29.9164,29.9942,29.722,29.722,54800.0
2006-05-24 13:30:00,30.52,30.76,30.26,30.73,55400.0,29.6734,29.9067,29.4206,29.8776,55400.0
2006-05-24 14:00:00,30.75,30.88,30.26,30.29,98100.0,29.897,30.0234,29.4206,29.4498,98100.0
2006-05-24 14:30:00,30.29,30.7,30.29,30.6,95500.0,29.4498,29.8484,29.4498,29.7512,95500.0
2006-05-24 15:00:00,30.59,30.85,30.4,30.5,144100.0,29.7414,29.9942,29.5567,29.6539,144100.0
2006-05-24 15:30:00,30.5,31.06,30.5,31.02,92400.0,29.6539,30.1984,29.6539,30.1595,92400.0
2006-05-25 09:30:00,31.2,31.55,31.19,31.19,96900.0,30.3345,30.6748,30.3248,30.3248,96900.0
2006-05-25 10:00:00,31.23,31.4,31.15,31.29,88500.0,30.3637,30.529,30.2859,30.422,88500.0
2006-05-25 10:30:00,31.38,31.47,31.3,31.38,66000.0,30.5095,30.597,30.4317,30.5095,66000.0
2006-05-25 11:00:00,31.43,31.52,31.33,31.35,30100.0,30.5581,30.6456,30.4609,30.4804,30100.0
2006-05-25 11:30:00,31.33,31.7,31.33,31.68,37500.0,30.4609,30.8206,30.4609,30.8012,37500.0
2006-05-25 12:00:00,31.65,31.65,31.36,31.43,29400.0,30.772,30.772,30.4901,30.5581,29400.0
2006-05-25 12:30:00,31.41,31.46,31.34,31.42,23300.0,30.5387,30.5873,30.4706,30.5484,23300.0
2006-05-25 13:00:00,31.43,31.55,31.42,31.47,30500.0,30.5581,30.6748,30.5484,30.597,30500.0
2006-05-25 13:30:00,31.46,31.52,31.4,31.44,25000.0,30.5873,30.6456,30.529,30.5679,25000.0
2006-05-25 14:00:00,31.46,31.55,31.44,31.44,27100.0,30.5873,30.6748,30.5679,30.5679,27100.0
2006-05-25 14:30:00,31.47,31.6,31.43,31.6,46300.0,30.597,30.7234,30.5581,30.7234,46300.0
2006-05-25 15:00:00,31.6,31.88,31.55,31.85,68000.0,30.7234,30.9957,30.6748,30.9665,68000.0
2006-05-25 15:30:00,31.85,32.05,31.85,32.05,134800.0,30.9665,31.1609,30.9665,31.1609,134800.0
2006-05-26 09:30:00,32.14,32.26,32.03,32.1,56800.0,31.2484,31.3651,31.1415,31.2095,56800.0
2006-05-26 10:00:00,32.1,32.29,32.01,32.26,46700.0,31.2095,31.3943,31.122,31.3651,46700.0
2006-05-26 10:30:00,32.26,32.34,32.13,32.13,49000.0,31.3651,31.4429,31.2387,31.2387,49000.0
2006-05-26 11:00:00,32.13,32.45,32.12,32.43,77800.0,31.2387,31.5498,31.229,31.5304,77800.0
2006-05-26 11:30:00,32.43,32.64,32.43,32.44,60600.0,31.5304,31.7346,31.5304,31.5401,60600.0
2006-05-26 12:00:00,32.45,32.45,32.3,32.31,27400.0,31.5498,31.5498,31.404,31.4137,27400.0
2006-05-26 12:30:00,32.31,32.36,32.3,32.31,36900.0,31.4137,31.4623,31.404,31.4137,36900.0
2006-05-26 13:00:00,32.31,32.32,32.2,32.27,32400.0,31.4137,31.4234,31.3068,31.3748,32400.0
2006-05-26 13:30:00,32.28,32.4,32.27,32.34,25600.0,31.3846,31.5012,31.3748,31.4429,25600.0
2006-05-26 14:00:00,32.33,32.34,32.26,32.3,37700.0,31.4332,31.4429,31.3651,31.404,37700.0
2006-05-26 14:30:00,32.3,32.31,32.07,32.11,41600.0,31.404,31.4137,31.1804,31.2193,41600.0
2006-05-26 15:00:00,32.11,32.31,32.11,32.29,44300.0,31.2193,31.4137,31.2193,31.3943,44300.0
2006-05-26 15:30:00,32.29,32.41,32.27,32.36,100400.0,31.3943,31.5109,31.3748,31.4623,100400.0
2006-05-30 09:30:00,32.15,32.17,31.6,31.8,52900.0,31.2582,31.2776,30.7234,30.9179,52900.0
2006-05-30 10:00:00,31.78,32.18,31.75,32.05,74900.0,30.8984,31.2873,30.8693,31.1609,74900.0
2006-05-30 10:30:00,32.05,32.27,32.05,32.16,87700.0,31.1609,31.3748,31.1609,31.2679,87700.0
2006-05-30 11:00:00,32.16,32.25,31.95,32.03,45000.0,31.2679,31.3554,31.0637,31.1415,45000.0
2006-05-30 11:30:00,32.0,32.15,31.91,32.14,39300.0,31.1123,31.2582,31.0248,31.2484,39300.0
2006-05-30 12:00:00,32.12,32.37,32.03,32.34,48800.0,31.229,31.4721,31.1415,31.4429,48800.0
2006-05-30 12:30:00,32.35,32.39,32.26,32.27,52500.0,31.4526,31.4915,31.3651,31.3748,52500.0
2006-05-30 13:00:00,32.27,32.35,32.11,32.23,53300.0,31.3748,31.4526,31.2193,31.3359,53300.0
2006-05-30 13:30:00,32.23,32.38,32.23,32.36,68300.0,31.3359,31.4818,31.3359,31.4623,68300.0
2006-05-30 14:00:00,32.37,32.48,32.27,32.33,51300.0,31.4721,31.579,31.3748,31.4332,51300.0
2006-05-30 14:30:00,32.33,32.45,32.31,32.32,33000.0,31.4332,31.5498,31.4137,31.4234,33000.0
2006-05-30 15:00:00,32.33,32.37,32.17,32.24,47100.0,31.4332,31.4721,31.2776,31.3457,47100.0
2006-05-30 15:30:00,32.22,32.26,32.14,32.25,147300.0,31.3262,31.3651,31.2484,31.3554,147300.0
2006-05-31 09:30:00,32.64,32.65,32.15,32.4,41000.0,31.7346,31.7443,31.2582,31.5012,41000.0
2006-05-31 10:00:00,32.38,32.49,32.15,32.49,65000.0,31.4818,31.5887,31.2582,31.5887,65000.0
2006-05-31 10:30:00,32.49,32.73,32.45,32.59,81900.0,31.5887,31.8221,31.5498,31.686,81900.0
2006-05-31 11:00:00,32.59,32.74,32.45,32.74,41700.0,31.686,31.8318,31.5498,31.8318,41700.0
2006-05-31 11:30:00,32.72,32.75,32.52,32.53,35500.0,31.8123,31.8415,31.6179,31.6276,35500.0
2006-05-31 12:00:00,32.53,32.59,32.45,32.59,37600.0,31.6276,31.686,31.5498,31.686,37600.0
2006-05-31 12:30:00,32.56,32.57,32.47,32.48,19600.0,31.6568,31.6665,31.5693,31.579,19600.0
2006-05-31 13:00:00,32.49,32.54,32.45,32.46,39200.0,31.5887,31.6373,31.5498,31.5596,39200.0
2006-05-31 13:30:00,32.46,32.49,32.25,32.28,62800.0,31.5596,31.5887,31.3554,31.3846,62800.0
2006-05-31 14:00:00,32.28,32.49,32.09,32.35,82800.0,31.3846,31.5887,31.1998,31.4526,82800.0
2006-05-31 14:30:00,32.35,32.5,32.35,32.45,64600.0,31.4526,31.5985,31.4526,31.5498,64600.0
2006-05-31 15:00:00,32.42,32.47,32.17,32.31,75900.0,31.5207,31.5693,31.2776,31.4137,75900.0
2006-05-31 15:30:00,32.32,32.55,32.31,32.55,95300.0,31.4234,31.6471,31.4137,31.6471,95300.0
2006-06-01 09:30:00,32.58,32.84,32.45,32.49,42500.0,31.6762,31.929,31.5498,31.5887,42500.0
2006-06-01 10:00:00,32.53,32.59,32.35,32.39,71800.0,31.6276,31.686,31.4526,31.4915,71800.0
2006-06-01 10:30:00,32.41,32.69,32.41,32.44,38600.0,31.5109,31.7832,31.5109,31.5401,38600.0
2006-06-01 11:00:00,32.45,32.65,32.45,32.58,48200.0,31.5498,31.7443,31.5498,31.6762,48200.0
2006-06-01 11:30:00,32.55,32.75,32.54,32.69,67500.0,31.6471,31.8415,31.6373,31.7832,67500.0
2006-06-01 12:00:00,32.69,32.71,32.63,32.69,104500.0,31.7832,31.8026,31.7248,31.7832,104500.0
2006-06-01 12:30:00,32.69,32.84,32.66,32.67,87100.0,31.7832,31.929,31.754,31.7637,87100.0
2006-06-01 13:00:00,32.67,32.91,32.67,32.91,39800.0,31.7637,31.9971,31.7637,31.9971,39800.0
2006-06-01 13:30:00,32.91,32.95,32.78,32.81,22500.0,31.9971,32.036,31.8707,31.8999,22500.0
2006-06-01 14:00:00,32.79,32.83,32.68,32.79,58400.0,31.8804,31.9193,31.7735,31.8804,58400.0
2006-06-01 14:30:00,32.79,32.85,32.75,32.85,37200.0,31.8804,31.9387,31.8415,31.9387,37200.0
2006-06-01 15:00:00,32.85,33.0,32.85,32.99,87200.0,31.9387,32.0846,31.9387,32.0749,87200.0
2006-06-01 15:30:00,32.98,33.3,32.98,33.16,253900.0,32.0651,32.3763,32.0651,32.2401,253900.0
2006-06-02 09:30:00,33.5,33.95,33.29,33.4,193500.0,32.5707,33.0082,32.3665,32.4735,193500.0
2006-06-02 10:00:00,33.37,33.71,33.35,33.69,74800.0,32.4443,32.7749,32.4249,32.7554,74800.0
2006-06-02 10:30:00,33.7,33.7,33.46,33.46,55100.0,32.7652,32.7652,32.5318,32.5318,55100.0
2006-06-02 11:00:00,33.46,33.51,33.39,33.41,59600.0,32.5318,32.5804,32.4638,32.4832,59600.0
2006-06-02 11:30:00,33.41,33.46,33.21,33.46,65300.0,32.4832,32.5318,32.2888,32.5318,65300.0
2006-06-02 12:00:00,33.43,33.48,33.36,33.47,36500.0,32.5027,32.5513,32.4346,32.5415,36500.0
2006-06-02 12:30:00,33.47,33.57,33.45,33.53,41200.0,32.5415,32.6388,32.5221,32.5999,41200.0
2006-06-02 13:00:00,33.53,33.61,33.49,33.56,39100.0,32.5999,32.6777,32.561,32.629,39100.0
2006-06-02 13:30:00,33.57,33.57,33.47,33.5,69000.0,32.6388,32.6388,32.5415,32.5707,69000.0
2006-06-02 14:00:00,33.51,33.52,33.37,33.38,26100.0,32.5804,32.5902,32.4443,32.454,26100.0
2006-06-02 14:30:00,33.38,33.5,33.33,33.43,33500.0,32.454,32.5707,32.4054,32.5027,33500.0
2006-06-02 15:00:00,33.45,33.49,33.32,33.43,59400.0,32.5221,32.561,32.3957,32.5027,59400.0
2006-06-02 15:30:00,33.45,33.5,33.39,33.45,147700.0,32.5221,32.5707,32.4638,32.5221,147700.0
2006-06-05 09:30:00,33.3,33.3,32.74,32.75,28800.0,32.3763,32.3763,31.8318,31.8415,28800.0
2006-06-05 10:00:00,32.75,32.96,32.7,32.91,43200.0,31.8415,32.0457,31.7929,31.9971,43200.0
2006-06-05 10:30:00,32.9,32.98,32.85,32.95,40700.0,31.9874,32.0651,31.9387,32.036,40700.0
2006-06-05 11:00:00,32.94,32.96,32.71,32.72,71900.0,32.0262,32.0457,31.8026,31.8123,71900.0
2006-06-05 11:30:00,32.71,32.72,32.57,32.64,35000.0,31.8026,31.8123,31.6665,31.7346,35000.0
2006-06-05 12:00:00,32.63,32.7,32.58,32.58,27200.0,31.7248,31.7929,31.6762,31.6762,27200.0
2006-06-05 12:30:00,32.57,32.75,32.5,32.67,35300.0,31.6665,31.8415,31.5985,31.7637,35300.0
2006-06-05 13:00:00,32.66,32.71,32.63,32.66,21600.0,31.754,31.8026,31.7248,31.754,21600.0
2006-06-05 13:30:00,32.65,32.67,32.29,32.3,40700.0,31.7443,31.7637,31.3943,31.404,40700.0
2006-06-05 14:00:00,32.3,32.45,32.15,32.33,88300.0,31.404,31.5498,31.2582,31.4332,88300.0
2006-06-05 14:30:00,32.34,32.46,32.17,32.32,65400.0,31.4429,31.5596,31.2776,31.4234,65400.0
2006-06-05 15:00:00,32.32,33.43,32.02,32.09,44000.0,31.4234,32.5027,31.1318,31.1998,44000.0
2006-06-05 15:30:00,32.08,32.23,31.9,31.91,108600.0,31.1901,31.3359,31.0151,31.0248,108600.0
2006-06-06 09:30:00,32.05,32.17,31.57,31.61,61700.0,31.1609,31.2776,30.6943,30.7331,61700.0
2006-06-06 10:00:00,31.6,31.7,31.35,31.49,88200.0,30.7234,30.8206,30.4804,30.6165,88200.0
2006-06-06 10:30:00,31.49,31.59,30.85,30.95,142700.0,30.6165,30.7137,29.9942,30.0914,142700.0
2006-06-06 11:00:00,30.95,31.04,30.87,30.97,65800.0,30.0914,30.179,30.0137,30.1109,65800.0
2006-06-06 11:30:00,30.97,30.99,30.32,30.45,148100.0,30.1109,30.1303,29.4789,29.6053,148100.0
2006-06-06 12:00:00,30.46,30.81,30.46,30.56,85800.0,29.615,29.9553,29.615,29.7123,85800.0
2006-06-06 12:30:00,30.57,30.67,30.41,30.51,129000.0,29.722,29.8192,29.5664,29.6637,129000.0
2006-06-06 13:00:00,30.48,30.57,30.31,30.5,106900.0,29.6345,29.722,29.4692,29.6539,106900.0
2006-06-06 13:30:00,30.5,30.52,30.14,30.25,133600.0,29.6539,29.6734,29.3039,29.4109,133600.0
2006-06-06 14:00:00,30.24,30.25,30.06,30.13,68400.0,29.4011,29.4109,29.2261,29.2942,68400.0
2006-06-06 14:30:00,30.13,30.24,30.04,30.1,76900.0,29.2942,29.4011,29.2067,29.265,76900.0
2006-06-06 15:00:00,30.09,30.34,29.94,30.0,116400.0,29.2553,29.4984,29.1095,29.1678,116400.0
2006-06-06 15:30:00,29.99,30.34,29.9,30.16,238800.0,29.1581,29.4984,29.0706,29.3234,238800.0
2006-06-07 09:30:00,30.3,30.5,30.02,30.35,81100.0,29.4595,29.6539,29.1872,29.5081,81100.0
2006-06-07 10:00:00,30.34,30.74,30.34,30.56,132100.0,29.4984,29.8873,29.4984,29.7123,132100.0
2006-06-07 10:30:00,30.56,30.69,30.45,30.49,88600.0,29.7123,29.8387,29.6053,29.6442,88600.0
2006-06-07 11:00:00,30.5,30.5,30.35,30.46,61500.0,29.6539,29.6539,29.5081,29.615,61500.0
2006-06-07 11:30:00,30.49,30.55,30.43,30.5,69200.0,29.6442,29.7025,29.5859,29.6539,69200.0
2006-06-07 12:00:00,30.49,30.5,30.45,30.5,38400.0,29.6442,29.6539,29.6053,29.6539,38400.0
2006-06-07 12:30:00,30.5,30.5,30.41,30.42,49400.0,29.6539,29.6539,29.5664,29.5762,49400.0
2006-06-07 13:00:00,30.43,30.51,30.39,30.49,48600.0,29.5859,29.6637,29.547,29.6442,48600.0
2006-06-07 13:30:00,30.48,30.48,30.2,30.28,82800.0,29.6345,29.6345,29.3623,29.44,82800.0
2006-06-07 14:00:00,30.27,30.28,30.0,30.24,94200.0,29.4303,29.44,29.1678,29.4011,94200.0
2006-06-07 14:30:00,30.24,30.28,29.97,30.0,83800.0,29.4011,29.44,29.1386,29.1678,83800.0
2006-06-07 15:00:00,30.0,30.15,29.85,29.96,85700.0,29.1678,29.3136,29.022,29.1289,85700.0
2006-06-07 15:30:00,29.96,30.05,29.86,29.95,112500.0,29.1289,29.2164,29.0317,29.1192,112500.0
2006-06-08 09:30:00,29.83,29.84,28.74,29.02,259100.0,29.0025,29.0122,27.9428,28.215,259100.0
2006-06-08 10:00:00,29.02,29.08,28.18,28.18,214600.0,28.215,28.2733,27.3983,27.3983,214600.0
2006-06-08 10:30:00,28.16,28.51,28.11,28.34,199400.0,27.3788,27.7191,27.3302,27.5539,199400.0
2006-06-08 11:00:00,28.31,28.31,27.82,27.93,162000.0,27.5247,27.5247,27.0483,27.1552,162000.0
2006-06-08 11:30:00,27.93,27.93,27.32,27.4,250800.0,27.1552,27.1552,26.5621,26.6399,250800.0
2006-06-08 12:00:00,27.4,27.9,27.4,27.56,176000.0,26.6399,27.1261,26.6399,26.7955,176000.0
2006-06-08 12:30:00,27.56,28.1,27.35,28.1,144800.0,26.7955,27.3205,26.5913,27.3205,144800.0
2006-06-08 13:00:00,28.09,28.11,27.77,28.06,155000.0,27.3108,27.3302,26.9997,27.2816,155000.0
2006-06-08 13:30:00,28.11,28.64,28.08,28.46,121600.0,27.3302,27.8455,27.3011,27.6705,121600.0
2006-06-08 14:00:00,28.47,28.58,28.24,28.37,108000.0,27.6802,27.7872,27.4566,27.583,108000.0
2006-06-08 14:30:00,28.37,28.65,28.37,28.63,166400.0,27.583,27.8553,27.583,27.8358,166400.0
2006-06-08 15:00:00,28.63,29.45,28.63,29.32,193300.0,27.8358,28.6331,27.8358,28.5067,193300.0
2006-06-08 15:30:00,29.31,29.45,29.0,29.08,200100.0,28.4969,28.6331,28.1955,28.2733,200100.0
2006-06-09 09:30:00,29.2,29.57,29.09,29.57,55000.0,28.39,28.7497,28.283,28.7497,55000.0
2006-06-09 10:00:00,29.51,29.64,29.42,29.57,48900.0,28.6914,28.8178,28.6039,28.7497,48900.0
2006-06-09 10:30:00,29.58,29.67,29.48,29.48,75500.0,28.7595,28.847,28.6622,28.6622,75500.0
2006-06-09 11:00:00,29.48,29.5,29.36,29.39,55100.0,28.6622,28.6817,28.5456,28.5747,55100.0
2006-06-09 11:30:00,29.4,29.45,28.81,29.03,87900.0,28.5844,28.6331,28.0108,28.2247,87900.0
2006-06-09 12:00:00,29.01,29.29,29.01,29.15,62600.0,28.2053,28.4775,28.2053,28.3414,62600.0
2006-06-09 12:30:00,29.16,29.24,28.81,28.83,51500.0,28.3511,28.4289,28.0108,28.0303,51500.0
2006-06-09 13:00:00,28.82,28.86,28.64,28.64,86300.0,28.0205,28.0594,27.8455,27.8455,86300.0
2006-06-09 13:30:00,28.64,28.99,28.63,28.9,47700.0,27.8455,28.1858,27.8358,28.0983,47700.0
2006-06-09 14:00:00,28.9,29.16,28.85,29.16,37200.0,28.0983,28.3511,28.0497,28.3511,37200.0
2006-06-09 14:30:00,29.17,29.25,29.06,29.08,30000.0,28.3608,28.4386,28.2539,28.2733,30000.0
2006-06-09 15:00:00,29.08,29.08,28.9,28.96,42200.0,28.2733,28.2733,28.0983,28.1567,42200.0
2006-06-09 15:30:00,28.96,29.09,28.8,28.85,105900.0,28.1567,28.283,28.0011,28.0497,105900.0
2006-06-12 09:30:00,28.95,29.14,28.64,28.81,101800.0,28.1469,28.3317,27.8455,28.0108,101800.0
2006-06-12 10:00:00,28.79,28.83,28.27,28.27,70700.0,27.9914,28.0303,27.4858,27.4858,70700.0
2006-06-12 10:30:00,28.27,28.5,28.27,28.36,62400.0,27.4858,27.7094,27.4858,27.5733,62400.0
2006-06-12 11:00:00,28.36,28.49,28.1,28.16,116800.0,27.5733,27.6997,27.3205,27.3788,116800.0
2006-06-12 11:30:00,28.17,28.18,27.92,28.15,175100.0,27.3886,27.3983,27.1455,27.3691,175100.0
2006-06-12 12:00:00,28.15,28.15,27.95,28.0,76900.0,27.3691,27.3691,27.1747,27.2233,76900.0
2006-06-12 12:30:00,28.01,28.06,27.92,27.98,40300.0,27.233,27.2816,27.1455,27.2038,40300.0
2006-06-12 13:00:00,27.97,28.04,27.93,27.98,35500.0,27.1941,27.2622,27.1552,27.2038,35500.0
2006-06-12 13:30:00,27.94,28.04,27.85,28.01,50000.0,27.1649,27.2622,27.0774,27.233,50000.0
2006-06-12 14:00:00,28.0,28.03,27.78,27.93,91900.0,27.2233,27.2524,27.0094,27.1552,91900.0
2006-06-12 14:30:00,27.91,27.91,27.16,27.24,376000.0,27.1358,27.1358,26.4066,26.4844,376000.0
2006-06-12 15:00:00,27.24,27.25,26.97,27.19,311300.0,26.4844,26.4941,26.2219,26.4358,311300.0
2006-06-12 15:30:00,27.19,27.21,26.98,26.98,333200.0,26.4358,26.4552,26.2316,26.2316,333200.0
2006-06-13 09:30:00,26.89,27.43,26.62,27.2,177800.0,26.1441,26.6691,25.8816,26.4455,177800.0
2006-06-13 10:00:00,27.14,27.41,27.07,27.39,203300.0,26.3871,26.6496,26.3191,26.6302,203300.0
2006-06-13 10:30:00,27.39,27.39,26.99,27.0,131900.0,26.6302,26.6302,26.2413,26.251,131900.0
2006-06-13 11:00:00,27.0,27.18,26.9,26.96,90700.0,26.251,26.426,26.1538,26.2121,90700.0
2006-06-13 11:30:00,26.97,27.21,26.97,27.18,102200.0,26.2219,26.4552,26.2219,26.426,102200.0
2006-06-13 12:00:00,27.19,27.36,27.17,27.23,53600.0,26.4358,26.601,26.4163,26.4746,53600.0
2006-06-13 12:30:00,27.16,27.35,27.15,27.25,54100.0,26.4066,26.5913,26.3969,26.4941,54100.0
2006-06-13 13:00:00,27.25,27.25,26.94,26.95,50100.0,26.4941,26.4941,26.1927,26.2024,50100.0
2006-06-13 13:30:00,26.93,27.02,26.79,26.81,65000.0,26.183,26.2705,26.0468,26.0663,65000.0
2006-06-13 14:00:00,26.79,26.83,26.55,26.59,98700.0,26.0468,26.0857,25.8135,25.8524,98700.0
2006-06-13 14:30:00,26.59,26.59,26.37,26.44,199400.0,25.8524,25.8524,25.6385,25.7066,199400.0
2006-06-13 15:00:00,26.42,26.48,26.22,26.48,150000.0,25.6871,25.7454,25.4927,25.7454,150000.0
2006-06-13 15:30:00,26.49,26.8,26.36,26.36,243200.0,25.7552,26.0566,25.6288,25.6288,243200.0
2006-06-14 09:30:00,26.38,26.72,26.32,26.6,63400.0,25.6482,25.9788,25.5899,25.8621,63400.0
2006-06-14 10:00:00,26.59,26.75,26.43,26.49,125100.0,25.8524,26.008,25.6968,25.7552,125100.0
2006-06-14 10:30:00,26.5,26.57,26.21,26.21,105700.0,25.7649,25.8329,25.4829,25.4829,105700.0
2006-06-14 11:00:00,26.21,26.49,26.05,26.44,96200.0,25.4829,25.7552,25.3274,25.7066,96200.0
2006-06-14 11:30:00,26.48,26.58,26.47,26.56,74000.0,25.7454,25.8427,25.7357,25.8232,74000.0
2006-06-14 12:00:00,26.58,26.6,26.42,26.42,63700.0,25.8427,25.8621,25.6871,25.6871,63700.0
2006-06-14 12:30:00,26.43,26.52,26.43,26.47,35700.0,25.6968,25.7843,25.6968,25.7357,35700.0
2006-06-14 13:00:00,26.47,26.5,26.37,26.46,74900.0,25.7357,25.7649,25.6385,25.726,74900.0
2006-06-14 13:30:00,26.46,26.54,26.4,26.54,177000.0,25.726,25.8038,25.6677,25.8038,177000.0
2006-06-14 14:00:00,26.54,26.68,26.46,26.66,77300.0,25.8038,25.9399,25.726,25.9205,77300.0
2006-06-14 14:30:00,26.66,26.68,26.48,26.6,94700.0,25.9205,25.9399,25.7454,25.8621,94700.0
2006-06-14 15:00:00,26.6,26.69,26.5,26.62,70000.0,25.8621,25.9496,25.7649,25.8816,70000.0
2006-06-14 15:30:00,26.62,26.92,26.6,26.9,134000.0,25.8816,26.1732,25.8621,26.1538,134000.0
2006-06-15 09:30:00,27.15,28.05,27.15,28.01,205000.0,26.3969,27.2719,26.3969,27.233,205000.0
2006-06-15 10:00:00,28.0,28.02,27.7,27.8,94200.0,27.2233,27.2427,26.9316,27.0288,94200.0
2006-06-15 10:30:00,27.75,27.88,27.67,27.76,84000.0,26.9802,27.1066,26.9024,26.9899,84000.0
2006-06-15 11:00:00,27.76,27.89,27.71,27.77,81600.0,26.9899,27.1163,26.9413,26.9997,81600.0
2006-06-15 11:30:00,27.76,27.84,27.7,27.82,53400.0,26.9899,27.0677,26.9316,27.0483,53400.0
2006-06-15 12:00:00,27.82,28.05,27.78,28.03,121100.0,27.0483,27.2719,27.0094,27.2524,121100.0
2006-06-15 12:30:00,28.03,28.21,27.93,28.09,66700.0,27.2524,27.4275,27.1552,27.3108,66700.0
2006-06-15 13:00:00,28.1,28.38,28.1,28.23,72900.0,27.3205,27.5927,27.3205,27.4469,72900.0
2006-06-15 13:30:00,28.23,28.44,28.09,28.27,84500.0,27.4469,27.6511,27.3108,27.4858,84500.0
2006-06-15 14:00:00,28.32,28.63,28.27,28.5,116900.0,27.5344,27.8358,27.4858,27.7094,116900.0
2006-06-15 14:30:00,28.52,28.85,28.45,28.79,146300.0,27.7289,28.0497,27.6608,27.9914,146300.0
2006-06-15 15:00:00,28.81,28.85,28.69,28.69,101600.0,28.0108,28.0497,27.8941,27.8941,101600.0
2006-06-15 15:30:00,28.68,28.77,28.51,28.67,154200.0,27.8844,27.9719,27.7191,27.8747,154200.0
2006-06-16 09:30:00,28.69,28.83,28.45,28.82,426800.0,27.8941,28.0303,27.6608,28.0205,426800.0
2006-06-16 10:00:00,28.83,29.0,28.63,28.63,126800.0,28.0303,28.1955,27.8358,27.8358,126800.0
2006-06-16 10:30:00,28.63,28.88,28.53,28.53,89100.0,27.8358,28.0789,27.7386,27.7386,89100.0
2006-06-16 11:00:00,28.5,28.62,28.16,28.21,110800.0,27.7094,27.8261,27.3788,27.4275,110800.0
2006-06-16 11:30:00,28.2,28.21,27.99,28.16,63500.0,27.4177,27.4275,27.2136,27.3788,63500.0
2006-06-16 12:00:00,28.17,28.39,28.17,28.33,40000.0,27.3886,27.6025,27.3886,27.5441,40000.0
2006-06-16 12:30:00,28.35,28.35,28.2,28.33,52100.0,27.5636,27.5636,27.4177,27.5441,52100.0
2006-06-16 13:00:00,28.32,28.53,28.32,28.44,41200.0,27.5344,27.7386,27.5344,27.6511,41200.0
2006-06-16 13:30:00,28.45,28.55,28.41,28.46,66900.0,27.6608,27.758,27.6219,27.6705,66900.0
2006-06-16 14:00:00,28.47,28.56,28.46,28.47,55500.0,27.6802,27.7677,27.6705,27.6802,55500.0
2006-06-16 14:30:00,28.45,28.51,28.45,28.47,54600.0,27.6608,27.7191,27.6608,27.6802,54600.0
2006-06-16 15:00:00,28.49,28.57,28.45,28.47,57800.0,27.6997,27.7775,27.6608,27.6802,57800.0
2006-06-16 15:30:00,28.46,28.63,28.4,28.55,181900.0,27.6705,27.8358,27.6122,27.758,181900.0
2006-06-19 09:30:00,28.75,28.79,28.45,28.64,95000.0,27.9525,27.9914,27.6608,27.8455,95000.0
2006-06-19 10:00:00,28.61,28.61,28.05,28.11,138300.0,27.8164,27.8164,27.2719,27.3302,138300.0
2006-06-19 10:30:00,28.12,28.22,28.0,28.1,31200.0,27.34,27.4372,27.2233,27.3205,31200.0
2006-06-19 11:00:00,28.1,28.15,27.95,28.01,49800.0,27.3205,27.3691,27.1747,27.233,49800.0
2006-06-19 11:30:00,27.98,28.05,27.9,28.05,57500.0,27.2038,27.2719,27.1261,27.2719,57500.0
2006-06-19 12:00:00,28.01,28.1,28.01,28.06,28100.0,27.233,27.3205,27.233,27.2816,28100.0
2006-06-19 12:30:00,28.08,28.24,28.08,28.19,40100.0,27.3011,27.4566,27.3011,27.408,40100.0
2006-06-19 13:00:00,28.14,28.17,28.0,28.13,68000.0,27.3594,27.3886,27.2233,27.3497,68000.0
2006-06-19 13:30:00,28.12,28.15,27.97,27.97,70400.0,27.34,27.3691,27.1941,27.1941,70400.0
2006-06-19 14:00:00,27.96,28.05,27.93,28.0,71300.0,27.1844,27.2719,27.1552,27.2233,71300.0
2006-06-19 14:30:00,28.01,28.07,27.86,27.86,72900.0,27.233,27.2913,27.0872,27.0872,72900.0
2006-06-19 15:00:00,27.86,28.13,27.86,28.04,58000.0,27.0872,27.3497,27.0872,27.2622,58000.0
2006-06-19 15:30:00,28.05,28.07,27.9,28.0,168300.0,27.2719,27.2913,27.1261,27.2233,168300.0
2006-06-20 09:30:00,28.01,28.2,27.68,27.74,57700.0,27.233,27.4177,26.9122,26.9705,57700.0
2006-06-20 10:00:00,27.74,27.93,27.71,27.86,70000.0,26.9705,27.1552,26.9413,27.0872,70000.0
2006-06-20 10:30:00,27.88,27.97,27.76,27.89,51900.0,27.1066,27.1941,26.9899,27.1163,51900.0
2006-06-20 11:00:00,27.89,28.02,27.84,27.98,65500.0,27.1163,27.2427,27.0677,27.2038,65500.0
2006-06-20 11:30:00,28.01,28.06,27.96,27.99,49800.0,27.233,27.2816,27.1844,27.2136,49800.0
2006-06-20 12:00:00,28.01,28.06,27.95,27.98,24900.0,27.233,27.2816,27.1747,27.2038,24900.0
2006-06-20 12:30:00,27.95,28.01,27.89,28.01,24200.0,27.1747,27.233,27.1163,27.233,24200.0
2006-06-20 13:00:00,27.98,28.03,27.89,27.92,120800.0,27.2038,27.2524,27.1163,27.1455,120800.0
2006-06-20 13:30:00,27.92,28.11,27.9,28.02,59000.0,27.1455,27.3302,27.1261,27.2427,59000.0
2006-06-20 14:00:00,28.0,28.01,27.87,27.92,41000.0,27.2233,27.233,27.0969,27.1455,41000.0
2006-06-20 14:30:00,27.9,28.0,27.88,27.92,48400.0,27.1261,27.2233,27.1066,27.1455,48400.0
2006-06-20 15:00:00,27.93,28.04,27.86,27.91,42100.0,27.1552,27.2622,27.0872,27.1358,42100.0
2006-06-20 15:30:00,27.92,27.95,27.7,27.9,139100.0,27.1455,27.1747,26.9316,27.1261,139100.0
2006-06-21 09:30:00,27.98,28.46,27.98,28.27,51300.0,27.2038,27.6705,27.2038,27.4858,51300.0
2006-06-21 10:00:00,28.25,28.64,28.23,28.46,78700.0,27.4663,27.8455,27.4469,27.6705,78700.0
2006-06-21 10:30:00,28.47,28.81,28.45,28.74,128000.0,27.6802,28.0108,27.6608,27.9428,128000.0
2006-06-21 11:00:00,28.72,29.02,28.72,29.0,68700.0,27.9233,28.215,27.9233,28.1955,68700.0
2006-06-21 11:30:00,29.0,29.1,28.88,29.0,57000.0,28.1955,28.2928,28.0789,28.1955,57000.0
2006-06-21 12:00:00,29.01,29.13,28.95,29.06,39800.0,28.2053,28.3219,28.1469,28.2539,39800.0
2006-06-21 12:30:00,29.09,29.12,29.01,29.05,52000.0,28.283,28.3122,28.2053,28.2442,52000.0
2006-06-21 13:00:00,29.03,29.12,28.92,28.94,51600.0,28.2247,28.3122,28.1178,28.1372,51600.0
2006-06-21 13:30:00,28.96,29.0,28.87,28.95,33800.0,28.1567,28.1955,28.0691,28.1469,33800.0
2006-06-21 14:00:00,28.92,29.0,28.88,28.95,38300.0,28.1178,28.1955,28.0789,28.1469,38300.0
2006-06-21 14:30:00,28.96,29.0,28.91,29.0,51600.0,28.1567,28.1955,28.108,28.1955,51600.0
2006-06-21 15:00:00,28.99,29.0,28.88,28.89,53800.0,28.1858,28.1955,28.0789,28.0886,53800.0
2006-06-21 15:30:00,28.89,28.89,28.58,28.74,84200.0,28.0886,28.0886,27.7872,27.9428,84200.0
2006-06-22 09:30:00,28.55,28.94,28.45,28.75,58300.0,27.758,28.1372,27.6608,27.9525,58300.0
2006-06-22 10:00:00,28.74,28.75,28.35,28.41,62600.0,27.9428,27.9525,27.5636,27.6219,62600.0
2006-06-22 10:30:00,28.42,28.46,28.25,28.27,47100.0,27.6316,27.6705,27.4663,27.4858,47100.0
2006-06-22 11:00:00,28.28,28.38,28.27,28.3,76100.0,27.4955,27.5927,27.4858,27.515,76100.0
2006-06-22 11:30:00,28.34,28.58,28.31,28.57,40500.0,27.5539,27.7872,27.5247,27.7775,40500.0
2006-06-22 12:00:00,28.57,28.73,28.45,28.53,26600.0,27.7775,27.933,27.6608,27.7386,26600.0
2006-06-22 12:30:00,28.53,28.66,28.41,28.65,49800.0,27.7386,27.865,27.6219,27.8553,49800.0
2006-06-22 13:00:00,28.65,28.71,28.55,28.64,41700.0,27.8553,27.9136,27.758,27.8455,41700.0
2006-06-22 13:30:00,28.63,28.66,28.45,28.66,90100.0,27.8358,27.865,27.6608,27.865,90100.0
2006-06-22 14:00:00,28.64,28.69,28.49,28.64,66200.0,27.8455,27.8941,27.6997,27.8455,66200.0
2006-06-22 14:30:00,28.64,28.64,28.43,28.52,100400.0,27.8455,27.8455,27.6414,27.7289,100400.0
2006-06-22 15:00:00,28.53,28.73,28.51,28.72,92200.0,27.7386,27.933,27.7191,27.9233,92200.0
2006-06-22 15:30:00,28.72,28.76,28.7,28.75,86000.0,27.9233,27.9622,27.9039,27.9525,86000.0
2006-06-23 09:30:00,28.65,28.92,28.51,28.82,91500.0,27.8553,28.1178,27.7191,28.0205,91500.0
2006-06-23 10:00:00,28.8,29.05,28.71,28.98,39500.0,28.0011,28.2442,27.9136,28.1761,39500.0
2006-06-23 10:30:00,29.0,29.13,28.89,29.11,39300.0,28.1955,28.3219,28.0886,28.3025,39300.0
2006-06-23 11:00:00,29.11,29.21,29.01,29.04,21100.0,28.3025,28.3997,28.2053,28.2344,21100.0
2006-06-23 11:30:00,29.03,29.03,28.83,28.96,77800.0,28.2247,28.2247,28.0303,28.1567,77800.0
2006-06-23 12:00:00,28.99,29.5,28.99,29.47,27500.0,28.1858,28.6817,28.1858,28.6525,27500.0
2006-06-23 12:30:00,29.4,29.5,29.39,29.44,24100.0,28.5844,28.6817,28.5747,28.6233,24100.0
2006-06-23 13:00:00,29.39,29.55,29.39,29.44,32500.0,28.5747,28.7303,28.5747,28.6233,32500.0
2006-06-23 13:30:00,29.4,29.45,29.36,29.37,24000.0,28.5844,28.6331,28.5456,28.5553,24000.0
2006-06-23 14:00:00,29.32,29.37,29.23,29.34,44600.0,28.5067,28.5553,28.4192,28.5261,44600.0
2006-06-23 14:30:00,29.33,29.44,29.31,29.36,46400.0,28.5164,28.6233,28.4969,28.5456,46400.0
2006-06-23 15:00:00,29.34,29.35,29.18,29.3,83600.0,28.5261,28.5358,28.3705,28.4872,83600.0
2006-06-23 15:30:00,29.3,29.39,29.2,29.28,114200.0,28.4872,28.5747,28.39,28.4678,114200.0
2006-06-26 09:30:00,29.3,29.56,29.25,29.33,61600.0,28.4872,28.74,28.4386,28.5164,61600.0
2006-06-26 10:00:00,29.31,29.4,29.14,29.21,44900.0,28.4969,28.5844,28.3317,28.3997,44900.0
2006-06-26 10:30:00,29.17,29.36,29.14,29.25,49200.0,28.3608,28.5456,28.3317,28.4386,49200.0
2006-06-26 11:00:00,29.26,29.38,29.17,29.22,43000.0,28.4483,28.565,28.3608,28.4094,43000.0
2006-06-26 11:30:00,29.21,29.41,29.19,29.32,60100.0,28.3997,28.5942,28.3803,28.5067,60100.0
2006-06-26 12:00:00,29.31,29.32,29.2,29.26,27200.0,28.4969,28.5067,28.39,28.4483,27200.0
2006-06-26 12:30:00,29.27,29.39,29.27,29.39,54200.0,28.4581,28.5747,28.4581,28.5747,54200.0
2006-06-26 13:00:00,29.39,29.46,29.3,29.35,95000.0,28.5747,28.6428,28.4872,28.5358,95000.0
2006-06-26 13:30:00,29.34,29.34,29.03,29.04,60400.0,28.5261,28.5261,28.2247,28.2344,60400.0
2006-06-26 14:00:00,29.04,29.23,28.98,29.23,49100.0,28.2344,28.4192,28.1761,28.4192,49100.0
2006-06-26 14:30:00,29.23,29.37,29.23,29.31,48100.0,28.4192,28.5553,28.4192,28.4969,48100.0
2006-06-26 15:00:00,29.31,29.41,29.29,29.4,71500.0,28.4969,28.5942,28.4775,28.5844,71500.0
2006-06-26 15:30:00,29.4,29.52,29.39,29.46,64800.0,28.5844,28.7011,28.5747,28.6428,64800.0
2006-06-27 09:30:00,29.53,29.65,29.31,29.57,43000.0,28.7108,28.8275,28.4969,28.7497,43000.0
2006-06-27 10:00:00,29.55,29.69,29.4,29.5,40900.0,28.7303,28.8664,28.5844,28.6817,40900.0
2006-06-27 10:30:00,29.49,29.55,29.27,29.33,45600.0,28.6719,28.7303,28.4581,28.5164,45600.0
2006-06-27 11:00:00,29.36,29.36,28.9,29.05,72700.0,28.5456,28.5456,28.0983,28.2442,72700.0
2006-06-27 11:30:00,29.07,29.11,28.7,28.75,52300.0,28.2636,28.3025,27.9039,27.9525,52300.0
2006-06-27 12:00:00,28.75,28.84,28.73,28.73,39700.0,27.9525,28.04,27.933,27.933,39700.0
2006-06-27 12:30:00,28.73,28.73,28.52,28.58,54900.0,27.933,27.933,27.7289,27.7872,54900.0
2006-06-27 13:00:00,28.56,28.81,28.45,28.67,59300.0,27.7677,28.0108,27.6608,27.8747,59300.0
2006-06-27 13:30:00,28.67,28.71,28.53,28.54,36900.0,27.8747,27.9136,27.7386,27.7483,36900.0
2006-06-27 14:00:00,28.57,28.73,28.3,28.33,61000.0,27.7775,27.933,27.515,27.5441,61000.0
2006-06-27 14:30:00,28.32,28.39,28.11,28.3,78900.0,27.5344,27.6025,27.3302,27.515,78900.0
2006-06-27 15:00:00,28.3,28.39,28.19,28.3,65000.0,27.515,27.6025,27.408,27.515,65000.0
2006-06-27 15:30:00,28.33,28.4,28.09,28.23,142700.0,27.5441,27.6122,27.3108,27.4469,142700.0
2006-06-28 09:30:00,28.49,29.09,28.49,28.91,113300.0,27.6997,28.283,27.6997,28.108,113300.0
2006-06-28 10:00:00,28.91,29.13,28.78,29.12,68200.0,28.108,28.3219,27.9816,28.3122,68200.0
2006-06-28 10:30:00,29.1,29.17,28.62,28.62,75500.0,28.2928,28.3608,27.8261,27.8261,75500.0
2006-06-28 11:00:00,28.65,28.68,28.34,28.35,50000.0,27.8553,27.8844,27.5539,27.5636,50000.0
2006-06-28 11:30:00,28.34,28.5,28.31,28.5,62600.0,27.5539,27.7094,27.5247,27.7094,62600.0
2006-06-28 12:00:00,28.5,28.5,28.37,28.42,27700.0,27.7094,27.7094,27.583,27.6316,27700.0
2006-06-28 12:30:00,28.43,28.43,28.3,28.35,24300.0,27.6414,27.6414,27.515,27.5636,24300.0
2006-06-28 13:00:00,28.36,28.46,28.12,28.22,107800.0,27.5733,27.6705,27.34,27.4372,107800.0
2006-06-28 13:30:00,28.23,28.4,28.12,28.27,50600.0,27.4469,27.6122,27.34,27.4858,50600.0
2006-06-28 14:00:00,28.28,28.5,28.27,28.5,28300.0,27.4955,27.7094,27.4858,27.7094,28300.0
2006-06-28 14:30:00,28.49,28.63,28.39,28.39,26700.0,27.6997,27.8358,27.6025,27.6025,26700.0
2006-06-28 15:00:00,28.4,28.53,28.35,28.39,89300.0,27.6122,27.7386,27.5636,27.6025,89300.0
2006-06-28 15:30:00,28.37,28.45,28.31,28.45,105000.0,27.583,27.6608,27.5247,27.6608,105000.0
2006-06-29 09:30:00,28.7,29.1,28.65,28.99,76500.0,27.9039,28.2928,27.8553,28.1858,76500.0
2006-06-29 10:00:00,28.95,29.15,28.85,28.87,46600.0,28.1469,28.3414,28.0497,28.0691,46600.0
2006-06-29 10:30:00,28.9,29.54,28.9,29.49,73000.0,28.0983,28.7206,28.0983,28.6719,73000.0
2006-06-29 11:00:00,29.47,29.57,29.39,29.44,82600.0,28.6525,28.7497,28.5747,28.6233,82600.0
2006-06-29 11:30:00,29.45,29.45,29.32,29.35,53700.0,28.6331,28.6331,28.5067,28.5358,53700.0
2006-06-29 12:00:00,29.34,29.42,29.29,29.38,35000.0,28.5261,28.6039,28.4775,28.565,35000.0
2006-06-29 12:30:00,29.36,29.39,29.25,29.32,46200.0,28.5456,28.5747,28.4386,28.5067,46200.0
2006-06-29 13:00:00,29.31,29.45,29.28,29.43,60700.0,28.4969,28.6331,28.4678,28.6136,60700.0
2006-06-29 13:30:00,29.42,29.43,29.35,29.41,32400.0,28.6039,28.6136,28.5358,28.5942,32400.0
2006-06-29 14:00:00,29.4,29.79,29.39,29.67,120000.0,28.5844,28.9636,28.5747,28.847,120000.0
2006-06-29 14:30:00,29.68,30.0,29.6,29.94,324800.0,28.8567,29.1678,28.7789,29.1095,324800.0
2006-06-29 15:00:00,29.94,30.33,29.94,30.33,242400.0,29.1095,29.4886,29.1095,29.4886,242400.0
2006-06-29 15:30:00,30.34,30.57,30.19,30.44,220400.0,29.4984,29.722,29.3525,29.5956,220400.0
2006-06-30 09:30:00,30.6,30.73,30.5,30.58,70200.0,29.7512,29.8776,29.6539,29.7317,70200.0
2006-06-30 10:00:00,30.58,30.68,30.39,30.65,134200.0,29.7317,29.8289,29.547,29.7998,134200.0
2006-06-30 10:30:00,30.65,30.65,30.3,30.33,62500.0,29.7998,29.7998,29.4595,29.4886,62500.0
2006-06-30 11:00:00,30.35,30.7,30.32,30.55,111300.0,29.5081,29.8484,29.4789,29.7025,111300.0
2006-06-30 11:30:00,30.52,30.59,30.4,30.56,18800.0,29.6734,29.7414,29.5567,29.7123,18800.0
2006-06-30 12:00:00,30.59,30.66,30.51,30.59,48300.0,29.7414,29.8095,29.6637,29.7414,48300.0
2006-06-30 12:30:00,30.55,30.55,30.43,30.46,16400.0,29.7025,29.7025,29.5859,29.615,16400.0
2006-06-30 13:00:00,30.46,30.64,30.46,30.63,26900.0,29.615,29.79,29.615,29.7803,26900.0
2006-06-30 13:30:00,30.63,30.76,30.58,30.75,35400.0,29.7803,29.9067,29.7317,29.897,35400.0
2006-06-30 14:00:00,30.74,30.97,30.68,30.95,77200.0,29.8873,30.1109,29.8289,30.0914,77200.0
2006-06-30 14:30:00,30.95,31.04,30.94,31.01,74800.0,30.0914,30.179,30.0817,30.1498,74800.0
2006-06-30 15:00:00,31.01,31.01,30.7,30.74,67600.0,30.1498,30.1498,29.8484,29.8873,67600.0
2006-06-30 15:30:00,30.74,31.69,30.74,31.55,594200.0,29.8873,30.8109,29.8873,30.6748,594200.0
2006-07-03 09:30:00,31.98,31.99,31.7,31.84,145100.0,31.0929,31.1026,30.8206,30.9568,145100.0
2006-07-03 10:00:00,31.84,31.98,31.2,31.2,226000.0,30.9568,31.0929,30.3345,30.3345,226000.0
2006-07-03 10:30:00,31.19,31.51,31.1,31.35,102500.0,30.3248,30.6359,30.2373,30.4804,102500.0
2006-07-03 11:00:00,31.35,31.41,31.3,31.36,40700.0,30.4804,30.5387,30.4317,30.4901,40700.0
2006-07-03 11:30:00,31.36,31.68,31.33,31.48,57300.0,30.4901,30.8012,30.4609,30.6067,57300.0
2006-07-03 12:00:00,31.49,31.57,31.42,31.55,49800.0,30.6165,30.6943,30.5484,30.6748,49800.0
2006-07-03 12:30:00,31.54,31.72,31.45,31.63,82700.0,30.6651,30.8401,30.5776,30.7526,82700.0
2006-07-03 13:00:00,31.63,31.64,31.63,31.64,6800.0,30.7526,30.7623,30.7526,30.7623,6800.0
2006-07-03 13:30:00,31.53,31.53,31.53,31.53,100.0,30.6554,30.6554,30.6554,30.6554,100.0
2006-07-03 14:00:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:30:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:00:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:30:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-05 09:30:00,31.64,31.68,31.1,31.11,75500.0,30.7623,30.8012,30.2373,30.247,75500.0
2006-07-05 10:00:00,31.11,31.11,30.77,30.83,86000.0,30.247,30.247,29.9164,29.9748,86000.0
2006-07-05 10:30:00,30.77,30.87,30.77,30.79,32200.0,29.9164,30.0137,29.9164,29.9359,32200.0
2006-07-05 11:00:00,30.79,30.79,30.52,30.54,47800.0,29.9359,29.9359,29.6734,29.6928,47800.0
2006-07-05 11:30:00,30.55,30.67,30.54,30.65,38100.0,29.7025,29.8192,29.6928,29.7998,38100.0
2006-07-05 12:00:00,30.65,30.65,30.57,30.64,25600.0,29.7998,29.7998,29.722,29.79,25600.0
2006-07-05 12:30:00,30.64,30.72,30.6,30.72,28500.0,29.79,29.8678,29.7512,29.8678,28500.0
2006-07-05 13:00:00,30.72,30.75,30.67,30.69,40700.0,29.8678,29.897,29.8192,29.8387,40700.0
2006-07-05 13:30:00,30.7,30.83,30.66,30.75,27400.0,29.8484,29.9748,29.8095,29.897,27400.0
2006-07-05 14:00:00,30.76,31.1,30.76,31.08,37300.0,29.9067,30.2373,29.9067,30.2178,37300.0
2006-07-05 14:30:00,31.07,31.25,31.07,31.24,44400.0,30.2081,30.3831,30.2081,30.3734,44400.0
2006-07-05 15:00:00,31.25,31.3,31.21,31.21,99000.0,30.3831,30.4317,30.3442,30.3442,99000.0
2006-07-05 15:30:00,31.21,31.22,31.0,31.1,295000.0,30.3442,30.354,30.1401,30.2373,295000.0
2006-07-06 09:30:00,31.08,31.28,31.04,31.15,49500.0,30.2178,30.4123,30.179,30.2859,49500.0
2006-07-06 10:00:00,31.14,31.62,31.01,31.62,49300.0,30.2762,30.7429,30.1498,30.7429,49300.0
2006-07-06 10:30:00,31.62,31.67,31.37,31.45,58600.0,30.7429,30.7915,30.4998,30.5776,58600.0
2006-07-06 11:00:00,31.45,31.85,31.45,31.81,54000.0,30.5776,30.9665,30.5776,30.9276,54000.0
2006-07-06 11:30:00,31.78,31.8,31.23,31.23,96900.0,30.8984,30.9179,30.3637,30.3637,96900.0
2006-07-06 12:00:00,31.24,31.29,31.21,31.26,52100.0,30.3734,30.422,30.3442,30.3928,52100.0
2006-07-06 12:30:00,31.26,31.33,31.2,31.24,49100.0,30.3928,30.4609,30.3345,30.3734,49100.0
2006-07-06 13:00:00,31.24,31.25,31.2,31.23,29100.0,30.3734,30.3831,30.3345,30.3637,29100.0
2006-07-06 13:30:00,31.21,31.25,31.11,31.11,45600.0,30.3442,30.3831,30.247,30.247,45600.0
2006-07-06 14:00:00,31.1,31.12,30.7,30.7,59100.0,30.2373,30.2567,29.8484,29.8484,59100.0
2006-07-06 14:30:00,30.71,30.87,30.64,30.8,64000.0,29.8581,30.0137,29.79,29.9456,64000.0
2006-07-06 15:00:00,30.8,30.9,30.73,30.89,54600.0,29.9456,30.0428,29.8776,30.0331,54600.0
2006-07-06 15:30:00,30.89,30.89,30.74,30.74,131700.0,30.0331,30.0331,29.8873,29.8873,131700.0
2006-07-07 09:30:00,30.75,30.75,30.52,30.64,34700.0,29.897,29.897,29.6734,29.79,34700.0
2006-07-07 10:00:00,30.58,30.65,30.45,30.64,31900.0,29.7317,29.7998,29.6053,29.79,31900.0
2006-07-07 10:30:00,30.64,30.75,30.62,30.72,38900.0,29.79,29.897,29.7706,29.8678,38900.0
2006-07-07 11:00:00,30.72,30.72,30.66,30.66,29400.0,29.8678,29.8678,29.8095,29.8095,29400.0
2006-07-07 11:30:00,30.66,31.0,30.61,30.95,41700.0,29.8095,30.1401,29.7609,30.0914,41700.0
2006-07-07 12:00:00,30.94,30.96,30.83,30.93,26800.0,30.0817,30.1012,29.9748,30.072,26800.0
2006-07-07 12:30:00,30.94,30.95,30.89,30.89,14500.0,30.0817,30.0914,30.0331,30.0331,14500.0
2006-07-07 13:00:00,30.87,30.89,30.73,30.79,18200.0,30.0137,30.0331,29.8776,29.9359,18200.0
2006-07-07 13:30:00,30.8,30.83,30.76,30.76,21800.0,29.9456,29.9748,29.9067,29.9067,21800.0
2006-07-07 14:00:00,30.77,30.82,30.7,30.71,26600.0,29.9164,29.9651,29.8484,29.8581,26600.0
2006-07-07 14:30:00,30.71,30.72,30.39,30.43,21000.0,29.8581,29.8678,29.547,29.5859,21000.0
2006-07-07 15:00:00,30.44,30.49,30.34,30.37,28200.0,29.5956,29.6442,29.4984,29.5275,28200.0
2006-07-07 15:30:00,30.35,30.39,30.27,30.3,88700.0,29.5081,29.547,29.4303,29.4595,88700.0
2006-07-10 09:30:00,30.49,30.55,30.35,30.35,29500.0,29.6442,29.7025,29.5081,29.5081,29500.0
2006-07-10 10:00:00,30.35,30.51,30.35,30.47,16100.0,29.5081,29.6637,29.5081,29.6248,16100.0
2006-07-10 10:30:00,30.47,30.55,30.31,30.55,40000.0,29.6248,29.7025,29.4692,29.7025,40000.0
2006-07-10 11:00:00,30.55,30.55,30.45,30.47,22100.0,29.7025,29.7025,29.6053,29.6248,22100.0
2006-07-10 11:30:00,30.48,30.55,30.43,30.54,31800.0,29.6345,29.7025,29.5859,29.6928,31800.0
2006-07-10 12:00:00,30.53,30.54,30.46,30.48,40100.0,29.6831,29.6928,29.615,29.6345,40100.0
2006-07-10 12:30:00,30.48,30.5,30.37,30.37,21300.0,29.6345,29.6539,29.5275,29.5275,21300.0
2006-07-10 13:00:00,30.37,30.37,30.26,30.33,22600.0,29.5275,29.5275,29.4206,29.4886,22600.0
2006-07-10 13:30:00,30.34,30.34,30.16,30.18,23400.0,29.4984,29.4984,29.3234,29.3428,23400.0
2006-07-10 14:00:00,30.16,30.22,30.1,30.13,37800.0,29.3234,29.3817,29.265,29.2942,37800.0
2006-07-10 14:30:00,30.12,30.13,30.01,30.02,39000.0,29.2845,29.2942,29.1775,29.1872,39000.0
2006-07-10 15:00:00,30.01,30.07,29.98,30.01,48400.0,29.1775,29.2359,29.1484,29.1775,48400.0
2006-07-10 15:30:00,30.04,30.06,29.95,30.01,79000.0,29.2067,29.2261,29.1192,29.1775,79000.0
2006-07-11 09:30:00,29.96,30.24,29.73,30.19,44900.0,29.1289,29.4011,28.9053,29.3525,44900.0
2006-07-11 10:00:00,30.17,30.17,29.85,29.95,63000.0,29.3331,29.3331,29.022,29.1192,63000.0
2006-07-11 10:30:00,29.93,29.95,29.85,29.86,19400.0,29.0997,29.1192,29.022,29.0317,19400.0
2006-07-11 11:00:00,29.86,29.87,29.78,29.79,21500.0,29.0317,29.0414,28.9539,28.9636,21500.0
2006-07-11 11:30:00,29.78,29.79,29.7,29.72,31700.0,28.9539,28.9636,28.8761,28.8956,31700.0
2006-07-11 12:00:00,29.72,29.76,29.7,29.75,23300.0,28.8956,28.9345,28.8761,28.9247,23300.0
2006-07-11 12:30:00,29.75,29.8,29.73,29.74,24200.0,28.9247,28.9734,28.9053,28.915,24200.0
2006-07-11 13:00:00,29.73,29.75,29.6,29.65,40000.0,28.9053,28.9247,28.7789,28.8275,40000.0
2006-07-11 13:30:00,29.65,29.75,29.65,29.75,27100.0,28.8275,28.9247,28.8275,28.9247,27100.0
2006-07-11 14:00:00,29.74,30.0,29.74,30.0,44500.0,28.915,29.1678,28.915,29.1678,44500.0
2006-07-11 14:30:00,29.98,30.0,29.93,30.0,41200.0,29.1484,29.1678,29.0997,29.1678,41200.0
2006-07-11 15:00:00,29.99,30.34,29.99,30.31,55100.0,29.1581,29.4984,29.1581,29.4692,55100.0
2006-07-11 15:30:00,30.31,30.32,30.2,30.23,100500.0,29.4692,29.4789,29.3623,29.3914,100500.0
2006-07-12 09:30:00,30.23,30.27,30.1,30.21,32900.0,29.3914,29.4303,29.265,29.372,32900.0
2006-07-12 10:00:00,30.24,30.26,29.82,29.86,26100.0,29.4011,29.4206,28.9928,29.0317,26100.0
2006-07-12 10:30:00,29.86,29.95,29.77,29.78,17200.0,29.0317,29.1192,28.9442,28.9539,17200.0
2006-07-12 11:00:00,29.79,29.9,29.72,29.9,18900.0,28.9636,29.0706,28.8956,29.0706,18900.0
2006-07-12 11:30:00,29.9,30.05,29.9,30.03,13700.0,29.0706,29.2164,29.0706,29.197,13700.0
2006-07-12 12:00:00,30.03,30.06,29.82,29.91,21800.0,29.197,29.2261,28.9928,29.0803,21800.0
2006-07-12 12:30:00,29.89,29.92,29.8,29.87,11900.0,29.0609,29.09,28.9734,29.0414,11900.0
2006-07-12 13:00:00,29.88,29.88,29.7,29.71,14300.0,29.0511,29.0511,28.8761,28.8858,14300.0
2006-07-12 13:30:00,29.7,29.7,29.54,29.58,19300.0,28.8761,28.8761,28.7206,28.7595,19300.0
2006-07-12 14:00:00,29.58,29.66,29.42,29.63,128300.0,28.7595,28.8372,28.6039,28.8081,128300.0
2006-07-12 14:30:00,29.61,29.72,29.5,29.53,32800.0,28.7886,28.8956,28.6817,28.7108,32800.0
2006-07-12 15:00:00,29.56,29.7,29.53,29.66,25600.0,28.74,28.8761,28.7108,28.8372,25600.0
2006-07-12 15:30:00,29.65,29.72,29.59,29.63,81300.0,28.8275,28.8956,28.7692,28.8081,81300.0
2006-07-13 09:30:00,29.4,29.4,28.73,28.8,151300.0,28.5844,28.5844,27.933,28.0011,151300.0
2006-07-13 10:00:00,28.79,28.99,28.74,28.91,85700.0,27.9914,28.1858,27.9428,28.108,85700.0
2006-07-13 10:30:00,28.91,29.1,28.83,28.9,87400.0,28.108,28.2928,28.0303,28.0983,87400.0
2006-07-13 11:00:00,28.91,29.03,28.78,28.87,49700.0,28.108,28.2247,27.9816,28.0691,49700.0
2006-07-13 11:30:00,28.87,28.96,28.78,28.91,70700.0,28.0691,28.1567,27.9816,28.108,70700.0
2006-07-13 12:00:00,28.92,29.0,28.88,28.96,41400.0,28.1178,28.1955,28.0789,28.1567,41400.0
2006-07-13 12:30:00,28.95,28.96,28.86,28.9,40900.0,28.1469,28.1567,28.0594,28.0983,40900.0
2006-07-13 13:00:00,28.9,28.92,28.74,28.76,59400.0,28.0983,28.1178,27.9428,27.9622,59400.0
2006-07-13 13:30:00,28.76,28.76,28.56,28.59,53700.0,27.9622,27.9622,27.7677,27.7969,53700.0
2006-07-13 14:00:00,28.58,28.63,28.52,28.6,81300.0,27.7872,27.8358,27.7289,27.8066,81300.0
2006-07-13 14:30:00,28.6,28.68,28.45,28.49,68000.0,27.8066,27.8844,27.6608,27.6997,68000.0
2006-07-13 15:00:00,28.49,28.52,28.33,28.44,89600.0,27.6997,27.7289,27.5441,27.6511,89600.0
2006-07-13 15:30:00,28.44,28.65,28.36,28.48,105400.0,27.6511,27.8553,27.5733,27.69,105400.0
2006-07-14 09:30:00,28.48,28.48,28.12,28.15,60500.0,27.69,27.69,27.34,27.3691,60500.0
2006-07-14 10:00:00,28.15,28.22,28.01,28.1,87200.0,27.3691,27.4372,27.233,27.3205,87200.0
2006-07-14 10:30:00,28.08,28.1,27.9,27.91,66700.0,27.3011,27.3205,27.1261,27.1358,66700.0
2006-07-14 11:00:00,27.9,27.94,27.7,27.7,52000.0,27.1261,27.1649,26.9316,26.9316,52000.0
2006-07-14 11:30:00,27.7,27.71,27.49,27.71,80000.0,26.9316,26.9413,26.7274,26.9413,80000.0
2006-07-14 12:00:00,27.68,27.75,27.61,27.64,84100.0,26.9122,26.9802,26.8441,26.8733,84100.0
2006-07-14 12:30:00,27.63,27.83,27.61,27.79,57000.0,26.8635,27.058,26.8441,27.0191,57000.0
2006-07-14 13:00:00,27.76,27.76,27.66,27.71,61900.0,26.9899,26.9899,26.8927,26.9413,61900.0
2006-07-14 13:30:00,27.71,27.84,27.69,27.7,63300.0,26.9413,27.0677,26.9219,26.9316,63300.0
2006-07-14 14:00:00,27.66,27.76,27.66,27.69,35200.0,26.8927,26.9899,26.8927,26.9219,35200.0
2006-07-14 14:30:00,27.71,27.8,27.69,27.77,82700.0,26.9413,27.0288,26.9219,26.9997,82700.0
2006-07-14 15:00:00,27.8,27.85,27.76,27.82,67000.0,27.0288,27.0774,26.9899,27.0483,67000.0
2006-07-14 15:30:00,27.81,27.96,27.78,27.88,119500.0,27.0386,27.1844,27.0094,27.1066,119500.0
2006-07-17 09:30:00,27.72,27.75,27.29,27.29,103100.0,26.951,26.9802,26.533,26.533,103100.0
2006-07-17 10:00:00,27.29,27.3,27.11,27.12,55600.0,26.533,26.5427,26.358,26.3677,55600.0
2006-07-17 10:30:00,27.11,27.29,26.97,27.29,73000.0,26.358,26.533,26.2219,26.533,73000.0
2006-07-17 11:00:00,27.32,27.37,27.02,27.11,83700.0,26.5621,26.6108,26.2705,26.358,83700.0
2006-07-17 11:30:00,27.11,27.27,27.09,27.16,55100.0,26.358,26.5135,26.3385,26.4066,55100.0
2006-07-17 12:00:00,27.17,27.17,27.0,27.16,37800.0,26.4163,26.4163,26.251,26.4066,37800.0
2006-07-17 12:30:00,27.16,27.27,27.0,27.04,46900.0,26.4066,26.5135,26.251,26.2899,46900.0
2006-07-17 13:00:00,27.06,27.08,27.0,27.04,31200.0,26.3094,26.3288,26.251,26.2899,31200.0
2006-07-17 13:30:00,27.07,27.09,27.01,27.07,21400.0,26.3191,26.3385,26.2607,26.3191,21400.0
2006-07-17 14:00:00,27.08,27.15,27.05,27.15,48200.0,26.3288,26.3969,26.2996,26.3969,48200.0
2006-07-17 14:30:00,27.15,27.37,27.15,27.31,98800.0,26.3969,26.6108,26.3969,26.5524,98800.0
2006-07-17 15:00:00,27.3,27.32,27.09,27.09,108700.0,26.5427,26.5621,26.3385,26.3385,108700.0
2006-07-17 15:30:00,27.09,27.18,27.01,27.09,158900.0,26.3385,26.426,26.2607,26.3385,158900.0
2006-07-18 09:30:00,27.27,27.54,27.27,27.51,44800.0,26.5135,26.776,26.5135,26.7469,44800.0
2006-07-18 10:00:00,27.51,27.52,27.24,27.28,49900.0,26.7469,26.7566,26.4844,26.5233,49900.0
2006-07-18 10:30:00,27.28,27.35,27.0,27.01,71600.0,26.5233,26.5913,26.251,26.2607,71600.0
2006-07-18 11:00:00,27.0,27.0,26.7,26.95,129600.0,26.251,26.251,25.9593,26.2024,129600.0
2006-07-18 11:30:00,26.93,27.03,26.88,26.88,85800.0,26.183,26.2802,26.1344,26.1344,85800.0
2006-07-18 12:00:00,26.88,26.94,26.76,26.94,20700.0,26.1344,26.1927,26.0177,26.1927,20700.0
2006-07-18 12:30:00,26.93,26.95,26.67,26.7,104900.0,26.183,26.2024,25.9302,25.9593,104900.0
2006-07-18 13:00:00,26.7,26.81,26.56,26.78,31900.0,25.9593,26.0663,25.8232,26.0371,31900.0
2006-07-18 13:30:00,26.76,26.78,26.5,26.53,37400.0,26.0177,26.0371,25.7649,25.7941,37400.0
2006-07-18 14:00:00,26.53,26.83,26.51,26.8,68100.0,25.7941,26.0857,25.7746,26.0566,68100.0
2006-07-18 14:30:00,26.76,27.0,26.76,26.9,76100.0,26.0177,26.251,26.0177,26.1538,76100.0
2006-07-18 15:00:00,26.91,26.95,26.71,26.89,51600.0,26.1635,26.2024,25.9691,26.1441,51600.0
2006-07-18 15:30:00,26.91,27.08,26.8,26.86,236700.0,26.1635,26.3288,26.0566,26.1149,236700.0
2006-07-19 09:30:00,26.93,27.24,26.77,27.14,111400.0,26.183,26.4844,26.0274,26.3871,111400.0
2006-07-19 10:00:00,27.18,27.44,27.15,27.25,166300.0,26.426,26.6788,26.3969,26.4941,166300.0
2006-07-19 10:30:00,27.23,27.5,27.11,27.35,82100.0,26.4746,26.7372,26.358,26.5913,82100.0
2006-07-19 11:00:00,27.36,27.69,27.32,27.69,87300.0,26.601,26.9219,26.5621,26.9219,87300.0
2006-07-19 11:30:00,27.68,27.68,27.55,27.56,34600.0,26.9122,26.9122,26.7858,26.7955,34600.0
2006-07-19 12:00:00,27.56,27.61,27.5,27.53,74200.0,26.7955,26.8441,26.7372,26.7663,74200.0
2006-07-19 12:30:00,27.54,27.73,27.54,27.7,37100.0,26.776,26.9608,26.776,26.9316,37100.0
2006-07-19 13:00:00,27.7,27.78,27.67,27.7,28900.0,26.9316,27.0094,26.9024,26.9316,28900.0
2006-07-19 13:30:00,27.7,27.73,27.59,27.61,36800.0,26.9316,26.9608,26.8247,26.8441,36800.0
2006-07-19 14:00:00,27.61,27.72,27.61,27.69,54500.0,26.8441,26.951,26.8441,26.9219,54500.0
2006-07-19 14:30:00,27.7,27.81,27.7,27.76,46900.0,26.9316,27.0386,26.9316,26.9899,46900.0
2006-07-19 15:00:00,27.76,27.8,27.71,27.74,65900.0,26.9899,27.0288,26.9413,26.9705,65900.0
2006-07-19 15:30:00,27.73,27.84,27.7,27.84,120900.0,26.9608,27.0677,26.9316,27.0677,120900.0
2006-07-20 09:30:00,27.98,27.98,27.61,27.72,35400.0,27.2038,27.2038,26.8441,26.951,35400.0
2006-07-20 10:00:00,27.68,27.68,27.26,27.39,62400.0,26.9122,26.9122,26.5038,26.6302,62400.0
2006-07-20 10:30:00,27.37,27.4,27.1,27.16,85200.0,26.6108,26.6399,26.3482,26.4066,85200.0
2006-07-20 11:00:00,27.15,27.16,26.87,26.94,149100.0,26.3969,26.4066,26.1246,26.1927,149100.0
2006-07-20 11:30:00,26.94,27.0,26.92,26.99,125900.0,26.1927,26.251,26.1732,26.2413,125900.0
2006-07-20 12:00:00,26.98,26.98,26.9,26.93,26200.0,26.2316,26.2316,26.1538,26.183,26200.0
2006-07-20 12:30:00,26.92,26.93,26.81,26.85,40200.0,26.1732,26.183,26.0663,26.1052,40200.0
2006-07-20 13:00:00,26.86,26.89,26.77,26.78,28200.0,26.1149,26.1441,26.0274,26.0371,28200.0
2006-07-20 13:30:00,26.78,26.78,26.54,26.57,115900.0,26.0371,26.0371,25.8038,25.8329,115900.0
2006-07-20 14:00:00,26.55,26.6,26.23,26.29,162100.0,25.8135,25.8621,25.5024,25.5607,162100.0
2006-07-20 14:30:00,26.28,26.3,26.09,26.1,111000.0,25.551,25.5704,25.3663,25.376,111000.0
2006-07-20 15:00:00,26.1,26.29,26.07,26.28,127300.0,25.376,25.5607,25.3468,25.551,127300.0
2006-07-20 15:30:00,26.26,26.31,26.13,26.26,157700.0,25.5315,25.5802,25.4052,25.5315,157700.0
2006-07-21 09:30:00,26.25,26.26,25.75,25.89,122200.0,25.5218,25.5315,25.0357,25.1718,122200.0
2006-07-21 10:00:00,25.87,25.87,25.63,25.63,47300.0,25.1524,25.1524,24.919,24.919,47300.0
2006-07-21 10:30:00,25.61,25.94,25.55,25.79,87400.0,24.8996,25.2204,24.8412,25.0746,87400.0
2006-07-21 11:00:00,25.82,25.85,25.52,25.75,70800.0,25.1038,25.1329,24.8121,25.0357,70800.0
2006-07-21 11:30:00,25.77,25.95,25.77,25.87,62200.0,25.0551,25.2301,25.0551,25.1524,62200.0
2006-07-21 12:00:00,25.89,25.9,25.8,25.85,37800.0,25.1718,25.1815,25.0843,25.1329,37800.0
2006-07-21 12:30:00,25.82,25.85,25.69,25.69,33700.0,25.1038,25.1329,24.9774,24.9774,33700.0
2006-07-21 13:00:00,25.69,25.82,25.61,25.71,51900.0,24.9774,25.1038,24.8996,24.9968,51900.0
2006-07-21 13:30:00,25.72,25.9,25.69,25.85,39900.0,25.0065,25.1815,24.9774,25.1329,39900.0
2006-07-21 14:00:00,25.87,25.88,25.77,25.87,29500.0,25.1524,25.1621,25.0551,25.1524,29500.0
2006-07-21 14:30:00,25.85,25.88,25.66,25.72,24800.0,25.1329,25.1621,24.9482,25.0065,24800.0
2006-07-21 15:00:00,25.7,25.81,25.67,25.68,32300.0,24.9871,25.094,24.9579,24.9676,32300.0
2006-07-21 15:30:00,25.66,25.77,25.66,25.7,72600.0,24.9482,25.0551,24.9482,24.9871,72600.0
2006-07-24 09:30:00,25.86,26.38,25.86,26.03,45700.0,25.1426,25.6482,25.1426,25.3079,45700.0
2006-07-24 10:00:00,26.02,26.03,25.76,25.82,67700.0,25.2982,25.3079,25.0454,25.1038,67700.0
2006-07-24 10:30:00,25.82,25.85,25.6,25.64,100300.0,25.1038,25.1329,24.8899,24.9287,100300.0
2006-07-24 11:00:00,25.63,26.2,25.57,26.18,69200.0,24.919,25.4732,24.8607,25.4538,69200.0
2006-07-24 11:30:00,26.19,26.29,26.18,26.28,30900.0,25.4635,25.5607,25.4538,25.551,30900.0
2006-07-24 12:00:00,26.3,26.3,26.17,26.21,25400.0,25.5704,25.5704,25.444,25.4829,25400.0
2006-07-24 12:30:00,26.21,26.21,25.95,25.95,42800.0,25.4829,25.4829,25.2301,25.2301,42800.0
2006-07-24 13:00:00,25.94,25.99,25.9,25.91,70500.0,25.2204,25.269,25.1815,25.1913,70500.0
2006-07-24 13:30:00,25.89,25.96,25.84,25.9,68300.0,25.1718,25.2399,25.1232,25.1815,68300.0
2006-07-24 14:00:00,25.89,25.89,25.75,25.75,48900.0,25.1718,25.1718,25.0357,25.0357,48900.0
2006-07-24 14:30:00,25.76,25.9,25.7,25.9,72000.0,25.0454,25.1815,24.9871,25.1815,72000.0
2006-07-24 15:00:00,25.92,26.37,25.9,26.34,47700.0,25.201,25.6385,25.1815,25.6093,47700.0
2006-07-24 15:30:00,26.34,26.35,26.19,26.27,66900.0,25.6093,25.6191,25.4635,25.5413,66900.0
2006-07-25 09:30:00,26.27,26.32,26.22,26.26,74700.0,25.5413,25.5899,25.4927,25.5315,74700.0
2006-07-25 10:00:00,26.25,26.5,26.25,26.36,65600.0,25.5218,25.7649,25.5218,25.6288,65600.0
2006-07-25 10:30:00,26.35,26.35,26.1,26.14,58200.0,25.6191,25.6191,25.376,25.4149,58200.0
2006-07-25 11:00:00,26.14,26.14,25.97,26.05,36100.0,25.4149,25.4149,25.2496,25.3274,36100.0
2006-07-25 11:30:00,26.04,26.07,25.95,26.01,52200.0,25.3177,25.3468,25.2301,25.2885,52200.0
2006-07-25 12:00:00,26.0,26.39,25.94,26.34,86500.0,25.2788,25.6579,25.2204,25.6093,86500.0
2006-07-25 12:30:00,26.35,26.5,26.29,26.48,115200.0,25.6191,25.7649,25.5607,25.7454,115200.0
2006-07-25 13:00:00,26.48,26.5,26.36,26.4,72400.0,25.7454,25.7649,25.6288,25.6677,72400.0
2006-07-25 13:30:00,26.41,26.49,26.34,26.47,23200.0,25.6774,25.7552,25.6093,25.7357,23200.0
2006-07-25 14:00:00,26.48,26.57,26.41,26.57,131100.0,25.7454,25.8329,25.6774,25.8329,131100.0
2006-07-25 14:30:00,26.6,26.78,26.58,26.78,47200.0,25.8621,26.0371,25.8427,26.0371,47200.0
2006-07-25 15:00:00,26.77,26.96,26.74,26.9,84300.0,26.0274,26.2121,25.9982,26.1538,84300.0
2006-07-25 15:30:00,26.91,27.07,26.87,27.04,130500.0,26.1635,26.3191,26.1246,26.2899,130500.0
2006-07-26 09:30:00,27.05,27.1,26.86,26.96,91300.0,26.2996,26.3482,26.1149,26.2121,91300.0
2006-07-26 10:00:00,26.94,27.0,26.51,26.57,60700.0,26.1927,26.251,25.7746,25.8329,60700.0
2006-07-26 10:30:00,26.57,26.67,26.53,26.67,105900.0,25.8329,25.9302,25.7941,25.9302,105900.0
2006-07-26 11:00:00,26.67,26.9,26.67,26.74,92600.0,25.9302,26.1538,25.9302,25.9982,92600.0
2006-07-26 11:30:00,26.74,26.79,26.68,26.77,50800.0,25.9982,26.0468,25.9399,26.0274,50800.0
2006-07-26 12:00:00,26.75,26.96,26.75,26.77,46700.0,26.008,26.2121,26.008,26.0274,46700.0
2006-07-26 12:30:00,26.79,26.84,26.73,26.78,46100.0,26.0468,26.0955,25.9885,26.0371,46100.0
2006-07-26 13:00:00,26.77,26.84,26.75,26.81,63700.0,26.0274,26.0955,26.008,26.0663,63700.0
2006-07-26 13:30:00,26.81,27.03,26.8,26.9,64600.0,26.0663,26.2802,26.0566,26.1538,64600.0
2006-07-26 14:00:00,26.91,26.97,26.66,26.68,97400.0,26.1635,26.2219,25.9205,25.9399,97400.0
2006-07-26 14:30:00,26.68,27.01,26.67,26.99,56200.0,25.9399,26.2607,25.9302,26.2413,56200.0
2006-07-26 15:00:00,26.98,27.01,26.84,26.9,57400.0,26.2316,26.2607,26.0955,26.1538,57400.0
2006-07-26 15:30:00,26.88,26.95,26.78,26.83,88100.0,26.1344,26.2024,26.0371,26.0857,88100.0
2006-07-27 09:30:00,27.02,27.26,26.98,27.11,41700.0,26.2705,26.5038,26.2316,26.358,41700.0
2006-07-27 10:00:00,27.12,27.24,27.03,27.09,27600.0,26.3677,26.4844,26.2802,26.3385,27600.0
2006-07-27 10:30:00,27.1,27.17,27.01,27.13,108700.0,26.3482,26.4163,26.2607,26.3774,108700.0
2006-07-27 11:00:00,27.14,27.3,27.1,27.25,49100.0,26.3871,26.5427,26.3482,26.4941,49100.0
2006-07-27 11:30:00,27.25,27.29,27.12,27.17,30700.0,26.4941,26.533,26.3677,26.4163,30700.0
2006-07-27 12:00:00,27.17,27.22,27.15,27.15,40000.0,26.4163,26.4649,26.3969,26.3969,40000.0
2006-07-27 12:30:00,27.15,27.15,27.11,27.13,19300.0,26.3969,26.3969,26.358,26.3774,19300.0
2006-07-27 13:00:00,27.13,27.13,26.98,26.98,63400.0,26.3774,26.3774,26.2316,26.2316,63400.0
2006-07-27 13:30:00,26.96,27.03,26.93,27.0,111900.0,26.2121,26.2802,26.183,26.251,111900.0
2006-07-27 14:00:00,27.0,27.01,26.85,26.99,69800.0,26.251,26.2607,26.1052,26.2413,69800.0
2006-07-27 14:30:00,26.96,26.97,26.86,26.92,40100.0,26.2121,26.2219,26.1149,26.1732,40100.0
2006-07-27 15:00:00,26.9,26.97,26.9,26.91,60300.0,26.1538,26.2219,26.1538,26.1635,60300.0
2006-07-27 15:30:00,26.91,27.02,26.9,27.0,100500.0,26.1635,26.2705,26.1538,26.251,100500.0
2006-07-28 09:30:00,27.2,27.8,27.05,27.43,62300.0,26.4455,27.0288,26.2996,26.6691,62300.0
2006-07-28 10:00:00,27.47,27.47,27.05,27.05,71600.0,26.708,26.708,26.2996,26.2996,71600.0
2006-07-28 10:30:00,27.01,27.24,26.96,27.23,70500.0,26.2607,26.4844,26.2121,26.4746,70500.0
2006-07-28 11:00:00,27.23,27.45,27.21,27.4,107800.0,26.4746,26.6885,26.4552,26.6399,107800.0
2006-07-28 11:30:00,27.43,27.54,27.35,27.43,35900.0,26.6691,26.776,26.5913,26.6691,35900.0
2006-07-28 12:00:00,27.43,27.49,27.3,27.45,22000.0,26.6691,26.7274,26.5427,26.6885,22000.0
2006-07-28 12:30:00,27.43,27.49,27.4,27.49,18700.0,26.6691,26.7274,26.6399,26.7274,18700.0
2006-07-28 13:00:00,27.49,27.58,27.46,27.56,24400.0,26.7274,26.8149,26.6983,26.7955,24400.0
2006-07-28 13:30:00,27.56,27.56,27.32,27.5,39200.0,26.7955,26.7955,26.5621,26.7372,39200.0
2006-07-28 14:00:00,27.5,27.7,27.5,27.64,34500.0,26.7372,26.9316,26.7372,26.8733,34500.0
2006-07-28 14:30:00,27.64,27.73,27.6,27.61,38500.0,26.8733,26.9608,26.8344,26.8441,38500.0
2006-07-28 15:00:00,27.61,27.61,27.46,27.48,29400.0,26.8441,26.8441,26.6983,26.7177,29400.0
2006-07-28 15:30:00,27.48,27.67,27.46,27.59,81300.0,26.7177,26.9024,26.6983,26.8247,81300.0
2006-07-31 09:30:00,27.55,27.69,27.23,27.48,64200.0,26.7858,26.9219,26.4746,26.7177,64200.0
2006-07-31 10:00:00,27.46,27.55,27.36,27.51,68100.0,26.6983,26.7858,26.601,26.7469,68100.0
2006-07-31 10:30:00,27.51,27.74,27.41,27.74,72900.0,26.7469,26.9705,26.6496,26.9705,72900.0
2006-07-31 11:00:00,27.74,27.8,27.49,27.51,38400.0,26.9705,27.0288,26.7274,26.7469,38400.0
2006-07-31 11:30:00,27.5,27.68,27.5,27.56,29400.0,26.7372,26.9122,26.7372,26.7955,29400.0
2006-07-31 12:00:00,27.57,27.67,27.52,27.62,27200.0,26.8052,26.9024,26.7566,26.8538,27200.0
2006-07-31 12:30:00,27.59,27.6,27.43,27.48,39200.0,26.8247,26.8344,26.6691,26.7177,39200.0
2006-07-31 13:00:00,27.49,27.53,27.42,27.44,34100.0,26.7274,26.7663,26.6594,26.6788,34100.0
2006-07-31 13:30:00,27.43,27.7,27.39,27.7,54900.0,26.6691,26.9316,26.6302,26.9316,54900.0
2006-07-31 14:00:00,27.7,27.8,27.68,27.73,52000.0,26.9316,27.0288,26.9122,26.9608,52000.0
2006-07-31 14:30:00,27.73,27.75,27.6,27.63,41800.0,26.9608,26.9802,26.8344,26.8635,41800.0
2006-07-31 15:00:00,27.63,27.84,27.62,27.76,45900.0,26.8635,27.0677,26.8538,26.9899,45900.0
2006-07-31 15:30:00,27.76,27.97,27.74,27.97,143200.0,26.9899,27.1941,26.9705,27.1941,143200.0
2006-08-01 09:30:00,27.85,27.95,27.64,27.79,101500.0,27.0774,27.1747,26.8733,27.0191,101500.0
2006-08-01 10:00:00,27.81,27.81,27.42,27.61,71400.0,27.0386,27.0386,26.6594,26.8441,71400.0
2006-08-01 10:30:00,27.61,27.65,27.25,27.3,31900.0,26.8441,26.883,26.4941,26.5427,31900.0
2006-08-01 11:00:00,27.31,27.41,27.28,27.4,32600.0,26.5524,26.6496,26.5233,26.6399,32600.0
2006-08-01 11:30:00,27.4,27.49,27.23,27.28,29100.0,26.6399,26.7274,26.4746,26.5233,29100.0
2006-08-01 12:00:00,27.33,27.41,27.31,27.37,24100.0,26.5719,26.6496,26.5524,26.6108,24100.0
2006-08-01 12:30:00,27.39,27.4,27.31,27.35,64900.0,26.6302,26.6399,26.5524,26.5913,64900.0
2006-08-01 13:00:00,27.36,27.36,27.26,27.29,12500.0,26.601,26.601,26.5038,26.533,12500.0
2006-08-01 13:30:00,27.29,27.44,27.29,27.38,106200.0,26.533,26.6788,26.533,26.6205,106200.0
2006-08-01 14:00:00,27.38,27.42,27.34,27.39,46600.0,26.6205,26.6594,26.5816,26.6302,46600.0
2006-08-01 14:30:00,27.39,27.52,27.32,27.48,120900.0,26.6302,26.7566,26.5621,26.7177,120900.0
2006-08-01 15:00:00,27.49,27.56,27.33,27.4,55500.0,26.7274,26.7955,26.5719,26.6399,55500.0
2006-08-01 15:30:00,27.4,27.64,27.4,27.61,110100.0,26.6399,26.8733,26.6399,26.8441,110100.0
2006-08-02 09:30:00,27.8,27.94,27.7,27.82,39300.0,27.0288,27.1649,26.9316,27.0483,39300.0
2006-08-02 10:00:00,27.82,27.97,27.74,27.97,65500.0,27.0483,27.1941,26.9705,27.1941,65500.0
2006-08-02 10:30:00,27.95,27.96,27.86,27.93,44200.0,27.1747,27.1844,27.0872,27.1552,44200.0
2006-08-02 11:00:00,27.92,28.3,27.91,28.17,50500.0,27.1455,27.515,27.1358,27.3886,50500.0
2006-08-02 11:30:00,28.17,28.42,28.17,28.42,62300.0,27.3886,27.6316,27.3886,27.6316,62300.0
2006-08-02 12:00:00,28.42,28.46,28.35,28.36,45800.0,27.6316,27.6705,27.5636,27.5733,45800.0
2006-08-02 12:30:00,28.34,28.37,28.3,28.34,42000.0,27.5539,27.583,27.515,27.5539,42000.0
2006-08-02 13:00:00,28.35,28.43,28.32,28.43,18500.0,27.5636,27.6414,27.5344,27.6414,18500.0
2006-08-02 13:30:00,28.43,28.43,28.35,28.37,41300.0,27.6414,27.6414,27.5636,27.583,41300.0
2006-08-02 14:00:00,28.36,28.4,28.3,28.3,35400.0,27.5733,27.6122,27.515,27.515,35400.0
2006-08-02 14:30:00,28.3,28.3,28.14,28.2,99000.0,27.515,27.515,27.3594,27.4177,99000.0
2006-08-02 15:00:00,28.21,28.22,28.02,28.02,92700.0,27.4275,27.4372,27.2427,27.2427,92700.0
2006-08-02 15:30:00,28.02,28.16,27.99,28.14,194900.0,27.2427,27.3788,27.2136,27.3594,194900.0
2006-08-03 09:30:00,28.13,28.41,27.9,28.32,52100.0,27.3497,27.6219,27.1261,27.5344,52100.0
2006-08-03 10:00:00,28.33,28.47,28.27,28.39,63900.0,27.5441,27.6802,27.4858,27.6025,63900.0
2006-08-03 10:30:00,28.36,28.42,28.2,28.42,31600.0,27.5733,27.6316,27.4177,27.6316,31600.0
2006-08-03 11:00:00,28.42,28.46,28.29,28.33,24000.0,27.6316,27.6705,27.5052,27.5441,24000.0
2006-08-03 11:30:00,28.33,28.44,28.3,28.41,73300.0,27.5441,27.6511,27.515,27.6219,73300.0
2006-08-03 12:00:00,28.41,28.65,28.39,28.57,91900.0,27.6219,27.8553,27.6025,27.7775,91900.0
2006-08-03 12:30:00,28.59,28.66,28.54,28.66,21400.0,27.7969,27.865,27.7483,27.865,21400.0
2006-08-03 13:00:00,28.67,28.98,28.67,28.92,46900.0,27.8747,28.1761,27.8747,28.1178,46900.0
2006-08-03 13:30:00,28.9,29.03,28.88,28.98,49000.0,28.0983,28.2247,28.0789,28.1761,49000.0
2006-08-03 14:00:00,28.99,29.2,28.92,29.2,46800.0,28.1858,28.39,28.1178,28.39,46800.0
2006-08-03 14:30:00,29.21,29.33,29.2,29.31,63100.0,28.3997,28.5164,28.39,28.4969,63100.0
2006-08-03 15:00:00,29.31,29.35,29.24,29.25,162500.0,28.4969,28.5358,28.4289,28.4386,162500.0
2006-08-03 15:30:00,29.25,29.3,28.96,29.02,151900.0,28.4386,28.4872,28.1567,28.215,151900.0
2006-08-04 09:30:00,29.27,30.0,29.18,29.62,79100.0,28.4581,29.1678,28.3705,28.7983,79100.0
2006-08-04 10:00:00,29.62,29.65,29.5,29.55,48600.0,28.7983,28.8275,28.6817,28.7303,48600.0
2006-08-04 10:30:00,29.55,29.6,29.1,29.12,59200.0,28.7303,28.7789,28.2928,28.3122,59200.0
2006-08-04 11:00:00,29.12,29.27,29.07,29.25,20200.0,28.3122,28.4581,28.2636,28.4386,20200.0
2006-08-04 11:30:00,29.24,29.28,29.05,29.07,21500.0,28.4289,28.4678,28.2442,28.2636,21500.0
2006-08-04 12:00:00,29.04,29.25,29.0,29.03,50500.0,28.2344,28.4386,28.1955,28.2247,50500.0
2006-08-04 12:30:00,29.0,29.0,28.74,28.77,31900.0,28.1955,28.1955,27.9428,27.9719,31900.0
2006-08-04 13:00:00,28.8,28.81,28.45,28.5,33900.0,28.0011,28.0108,27.6608,27.7094,33900.0
2006-08-04 13:30:00,28.5,28.66,28.3,28.52,47100.0,27.7094,27.865,27.515,27.7289,47100.0
2006-08-04 14:00:00,28.53,28.64,28.09,28.13,30300.0,27.7386,27.8455,27.3108,27.3497,30300.0
2006-08-04 14:30:00,28.13,28.39,28.09,28.28,24600.0,27.3497,27.6025,27.3108,27.4955,24600.0
2006-08-04 15:00:00,28.25,28.45,28.22,28.34,64500.0,27.4663,27.6608,27.4372,27.5539,64500.0
2006-08-04 15:30:00,28.3,28.42,28.25,28.32,64900.0,27.515,27.6316,27.4663,27.5344,64900.0
2006-08-07 09:30:00,28.33,28.46,28.08,28.22,42200.0,27.5441,27.6705,27.3011,27.4372,42200.0
2006-08-07 10:00:00,28.26,28.27,27.91,27.95,56800.0,27.4761,27.4858,27.1358,27.1747,56800.0
2006-08-07 10:30:00,27.93,28.04,27.82,27.85,45200.0,27.1552,27.2622,27.0483,27.0774,45200.0
2006-08-07 11:00:00,27.83,27.83,27.57,27.79,39400.0,27.058,27.058,26.8052,27.0191,39400.0
2006-08-07 11:30:00,27.79,27.88,27.61,27.7,54400.0,27.0191,27.1066,26.8441,26.9316,54400.0
2006-08-07 12:00:00,27.7,27.8,27.55,27.58,43300.0,26.9316,27.0288,26.7858,26.8149,43300.0
2006-08-07 12:30:00,27.58,27.61,27.48,27.51,52700.0,26.8149,26.8441,26.7177,26.7469,52700.0
2006-08-07 13:00:00,27.51,27.61,27.5,27.56,59400.0,26.7469,26.8441,26.7372,26.7955,59400.0
2006-08-07 13:30:00,27.57,27.6,27.47,27.49,52200.0,26.8052,26.8344,26.708,26.7274,52200.0
2006-08-07 14:00:00,27.45,27.52,27.32,27.32,40400.0,26.6885,26.7566,26.5621,26.5621,40400.0
2006-08-07 14:30:00,27.3,27.32,27.03,27.1,118900.0,26.5427,26.5621,26.2802,26.3482,118900.0
2006-08-07 15:00:00,27.07,27.12,26.91,26.96,151800.0,26.3191,26.3677,26.1635,26.2121,151800.0
2006-08-07 15:30:00,26.94,26.99,26.82,26.88,364300.0,26.1927,26.2413,26.076,26.1344,364300.0
2006-08-08 09:30:00,23.7,24.35,22.8,23.14,1723800.0,23.0426,23.6745,22.1675,22.4981,1723800.0
2006-08-08 10:00:00,23.14,23.85,22.99,23.6,1013900.0,22.4981,23.1884,22.3523,22.9453,1013900.0
2006-08-08 10:30:00,23.55,23.98,23.48,23.61,220600.0,22.8967,23.3148,22.8287,22.9551,220600.0
2006-08-08 11:00:00,23.6,23.7,23.46,23.54,295700.0,22.9453,23.0426,22.8092,22.887,295700.0
2006-08-08 11:30:00,23.54,23.57,22.74,22.8,409500.0,22.887,22.9162,22.1092,22.1675,409500.0
2006-08-08 12:00:00,22.81,23.02,22.4,22.63,476800.0,22.1773,22.3814,21.7786,22.0022,476800.0
2006-08-08 12:30:00,22.63,23.25,22.57,23.0,581000.0,22.0022,22.605,21.9439,22.362,581000.0
2006-08-08 13:00:00,22.99,23.0,22.52,22.59,335700.0,22.3523,22.362,21.8953,21.9634,335700.0
2006-08-08 13:30:00,22.56,22.64,22.14,22.5,335900.0,21.9342,22.012,21.5258,21.8759,335900.0
2006-08-08 14:00:00,22.5,22.65,22.23,22.25,539200.0,21.8759,22.0217,21.6133,21.6328,539200.0
2006-08-08 14:30:00,22.27,22.4,21.96,22.18,514700.0,21.6522,21.7786,21.3508,21.5647,514700.0
2006-08-08 15:00:00,22.16,22.29,21.8,21.8,501500.0,21.5453,21.6717,21.1953,21.1953,501500.0
2006-08-08 15:30:00,21.81,22.07,21.69,21.95,1002900.0,21.205,21.4578,21.0883,21.3411,1002900.0
2006-08-09 09:30:00,22.38,22.38,21.86,21.9,551400.0,21.7592,21.7592,21.2536,21.2925,551400.0
2006-08-09 10:00:00,21.9,22.14,21.9,21.98,476300.0,21.2925,21.5258,21.2925,21.3703,476300.0
2006-08-09 10:30:00,21.98,22.0,21.91,21.95,137200.0,21.3703,21.3897,21.3022,21.3411,137200.0
2006-08-09 11:00:00,21.96,22.0,21.95,21.98,183300.0,21.3508,21.3897,21.3411,21.3703,183300.0
2006-08-09 11:30:00,21.98,22.26,21.96,22.17,189900.0,21.3703,21.6425,21.3508,21.555,189900.0
2006-08-09 12:00:00,22.16,22.22,21.95,21.96,212700.0,21.5453,21.6036,21.3411,21.3508,212700.0
2006-08-09 12:30:00,21.96,21.96,21.84,21.84,251900.0,21.3508,21.3508,21.2342,21.2342,251900.0
2006-08-09 13:00:00,21.83,22.0,21.76,21.87,94900.0,21.2244,21.3897,21.1564,21.2633,94900.0
2006-08-09 13:30:00,21.87,21.88,21.78,21.78,87700.0,21.2633,21.2731,21.1758,21.1758,87700.0
2006-08-09 14:00:00,21.78,21.78,21.44,21.45,255300.0,21.1758,21.1758,20.8453,20.855,255300.0
2006-08-09 14:30:00,21.43,21.54,21.22,21.22,159000.0,20.8355,20.9425,20.6314,20.6314,159000.0
2006-08-09 15:00:00,21.21,21.45,21.2,21.38,198200.0,20.6216,20.855,20.6119,20.7869,198200.0
2006-08-09 15:30:00,21.37,21.57,21.35,21.43,364100.0,20.7772,20.9716,20.7578,20.8355,364100.0
2006-08-10 09:30:00,21.39,21.55,21.24,21.54,106400.0,20.7966,20.9522,20.6508,20.9425,106400.0
2006-08-10 10:00:00,21.53,21.53,21.19,21.31,111600.0,20.9328,20.9328,20.6022,20.7189,111600.0
2006-08-10 10:30:00,21.31,21.37,21.16,21.17,202500.0,20.7189,20.7772,20.573,20.5827,202500.0
2006-08-10 11:00:00,21.16,21.46,21.07,21.17,159900.0,20.573,20.8647,20.4855,20.5827,159900.0
2006-08-10 11:30:00,21.19,21.23,21.05,21.09,160500.0,20.6022,20.6411,20.4661,20.505,160500.0
2006-08-10 12:00:00,21.08,21.1,20.95,21.0,188900.0,20.4952,20.5147,20.3688,20.4175,188900.0
2006-08-10 12:30:00,20.96,21.2,20.96,21.15,85200.0,20.3786,20.6119,20.3786,20.5633,85200.0
2006-08-10 13:00:00,21.16,21.18,20.98,21.01,70900.0,20.573,20.5925,20.398,20.4272,70900.0
2006-08-10 13:30:00,21.01,21.04,20.95,20.99,127800.0,20.4272,20.4564,20.3688,20.4077,127800.0
2006-08-10 14:00:00,20.99,21.06,20.96,20.99,143200.0,20.4077,20.4758,20.3786,20.4077,143200.0
2006-08-10 14:30:00,20.99,21.02,20.89,20.98,166700.0,20.4077,20.4369,20.3105,20.398,166700.0
2006-08-10 15:00:00,20.98,21.0,20.76,20.77,163700.0,20.398,20.4175,20.1841,20.1938,163700.0
2006-08-10 15:30:00,20.76,21.04,20.76,21.0,296800.0,20.1841,20.4564,20.1841,20.4175,296800.0
2006-08-11 09:30:00,20.86,20.96,20.8,20.86,175500.0,20.2813,20.3786,20.223,20.2813,175500.0
2006-08-11 10:00:00,20.86,20.9,20.76,20.78,154500.0,20.2813,20.3202,20.1841,20.2036,154500.0
2006-08-11 10:30:00,20.78,20.91,20.78,20.85,119900.0,20.2036,20.33,20.2036,20.2716,119900.0
2006-08-11 11:00:00,20.85,20.85,20.7,20.72,146100.0,20.2716,20.2716,20.1258,20.1452,146100.0
2006-08-11 11:30:00,20.7,20.72,20.44,20.45,116700.0,20.1258,20.1452,19.873,19.8827,116700.0
2006-08-11 12:00:00,20.45,20.47,20.37,20.4,103000.0,19.8827,19.9022,19.8049,19.8341,103000.0
2006-08-11 12:30:00,20.4,20.47,20.35,20.4,97900.0,19.8341,19.9022,19.7855,19.8341,97900.0
2006-08-11 13:00:00,20.41,20.45,20.25,20.25,124700.0,19.8438,19.8827,19.6883,19.6883,124700.0
2006-08-11 13:30:00,20.25,20.46,20.25,20.45,100800.0,19.6883,19.8924,19.6883,19.8827,100800.0
2006-08-11 14:00:00,20.43,20.52,20.39,20.42,90300.0,19.8633,19.9508,19.8244,19.8536,90300.0
2006-08-11 14:30:00,20.42,20.56,20.4,20.44,52800.0,19.8536,19.9897,19.8341,19.873,52800.0
2006-08-11 15:00:00,20.44,20.48,20.25,20.33,809300.0,19.873,19.9119,19.6883,19.766,809300.0
2006-08-11 15:30:00,20.33,20.41,20.32,20.32,216600.0,19.766,19.8438,19.7563,19.7563,216600.0
2006-08-14 09:30:00,20.3,20.66,20.25,20.5,269600.0,19.7369,20.0869,19.6883,19.9313,269600.0
2006-08-14 10:00:00,20.5,20.65,20.45,20.58,196900.0,19.9313,20.0772,19.8827,20.0091,196900.0
2006-08-14 10:30:00,20.58,20.63,20.48,20.58,283700.0,20.0091,20.0577,19.9119,20.0091,283700.0
2006-08-14 11:00:00,20.6,20.78,20.58,20.72,183400.0,20.0286,20.2036,20.0091,20.1452,183400.0
2006-08-14 11:30:00,20.73,20.89,20.73,20.83,120000.0,20.155,20.3105,20.155,20.2522,120000.0
2006-08-14 12:00:00,20.83,20.9,20.82,20.89,287100.0,20.2522,20.3202,20.2425,20.3105,287100.0
2006-08-14 12:30:00,20.89,20.89,20.83,20.85,342900.0,20.3105,20.3105,20.2522,20.2716,342900.0
2006-08-14 13:00:00,20.85,20.95,20.8,20.84,181900.0,20.2716,20.3688,20.223,20.2619,181900.0
2006-08-14 13:30:00,20.83,20.88,20.8,20.82,134700.0,20.2522,20.3008,20.223,20.2425,134700.0
2006-08-14 14:00:00,20.82,20.84,20.7,20.75,160600.0,20.2425,20.2619,20.1258,20.1744,160600.0
2006-08-14 14:30:00,20.76,20.76,20.6,20.62,88600.0,20.1841,20.1841,20.0286,20.048,88600.0
2006-08-14 15:00:00,20.61,20.65,20.46,20.6,145800.0,20.0383,20.0772,19.8924,20.0286,145800.0
2006-08-14 15:30:00,20.6,20.65,20.5,20.59,211300.0,20.0286,20.0772,19.9313,20.0188,211300.0
2006-08-15 09:30:00,20.96,21.14,20.88,20.99,134800.0,20.3786,20.5536,20.3008,20.4077,134800.0
2006-08-15 10:00:00,21.0,21.05,20.95,21.01,95300.0,20.4175,20.4661,20.3688,20.4272,95300.0
2006-08-15 10:30:00,21.01,21.1,20.88,20.99,92800.0,20.4272,20.5147,20.3008,20.4077,92800.0
2006-08-15 11:00:00,20.99,21.12,20.99,21.05,64700.0,20.4077,20.5341,20.4077,20.4661,64700.0
2006-08-15 11:30:00,21.04,21.06,20.99,21.01,59700.0,20.4564,20.4758,20.4077,20.4272,59700.0
2006-08-15 12:00:00,21.0,21.03,20.99,21.02,102100.0,20.4175,20.4466,20.4077,20.4369,102100.0
2006-08-15 12:30:00,21.02,21.11,21.01,21.11,39500.0,20.4369,20.5244,20.4272,20.5244,39500.0
2006-08-15 13:00:00,21.11,21.14,21.05,21.05,79900.0,20.5244,20.5536,20.4661,20.4661,79900.0
2006-08-15 13:30:00,21.06,21.27,21.05,21.21,64400.0,20.4758,20.68,20.4661,20.6216,64400.0
2006-08-15 14:00:00,21.2,21.44,21.2,21.38,200700.0,20.6119,20.8453,20.6119,20.7869,200700.0
2006-08-15 14:30:00,21.38,21.46,21.34,21.44,153800.0,20.7869,20.8647,20.748,20.8453,153800.0
2006-08-15 15:00:00,21.43,21.53,21.41,21.49,75000.0,20.8355,20.9328,20.8161,20.8939,75000.0
2006-08-15 15:30:00,21.49,21.5,21.44,21.45,103800.0,20.8939,20.9036,20.8453,20.855,103800.0
2006-08-16 09:30:00,21.7,21.87,21.5,21.65,119700.0,21.098,21.2633,20.9036,21.0494,119700.0
2006-08-16 10:00:00,21.65,21.99,21.58,21.85,152600.0,21.0494,21.38,20.9814,21.2439,152600.0
2006-08-16 10:30:00,21.9,22.01,21.73,21.98,88800.0,21.2925,21.3994,21.1272,21.3703,88800.0
2006-08-16 11:00:00,21.98,22.01,21.87,21.89,84700.0,21.3703,21.3994,21.2633,21.2828,84700.0
2006-08-16 11:30:00,21.9,21.93,21.84,21.89,46600.0,21.2925,21.3217,21.2342,21.2828,46600.0
2006-08-16 12:00:00,21.89,21.9,21.85,21.88,57700.0,21.2828,21.2925,21.2439,21.2731,57700.0
2006-08-16 12:30:00,21.88,22.07,21.88,21.99,101300.0,21.2731,21.4578,21.2731,21.38,101300.0
2006-08-16 13:00:00,21.99,22.2,21.98,22.14,109600.0,21.38,21.5842,21.3703,21.5258,109600.0
2006-08-16 13:30:00,22.13,22.16,21.98,21.99,66100.0,21.5161,21.5453,21.3703,21.38,66100.0
2006-08-16 14:00:00,22.0,22.11,21.9,22.08,97000.0,21.3897,21.4967,21.2925,21.4675,97000.0
2006-08-16 14:30:00,22.08,22.35,22.08,22.25,99600.0,21.4675,21.73,21.4675,21.6328,99600.0
2006-08-16 15:00:00,22.25,22.27,22.18,22.26,82400.0,21.6328,21.6522,21.5647,21.6425,82400.0
2006-08-16 15:30:00,22.26,22.31,22.17,22.18,119700.0,21.6425,21.6911,21.555,21.5647,119700.0
2006-08-17 09:30:00,22.1,22.35,22.06,22.15,51500.0,21.4869,21.73,21.4481,21.5356,51500.0
2006-08-17 10:00:00,22.15,22.42,22.12,22.34,55500.0,21.5356,21.7981,21.5064,21.7203,55500.0
2006-08-17 10:30:00,22.31,22.42,22.28,22.41,81800.0,21.6911,21.7981,21.662,21.7883,81800.0
2006-08-17 11:00:00,22.41,22.49,22.37,22.45,59600.0,21.7883,21.8661,21.7495,21.8272,59600.0
2006-08-17 11:30:00,22.46,22.54,22.45,22.51,42300.0,21.837,21.9147,21.8272,21.8856,42300.0
2006-08-17 12:00:00,22.51,22.6,22.48,22.58,128100.0,21.8856,21.9731,21.8564,21.9536,128100.0
2006-08-17 12:30:00,22.59,22.74,22.57,22.73,115900.0,21.9634,22.1092,21.9439,22.0995,115900.0
2006-08-17 13:00:00,22.73,22.79,22.71,22.72,110500.0,22.0995,22.1578,22.08,22.0897,110500.0
2006-08-17 13:30:00,22.72,22.73,22.54,22.58,56200.0,22.0897,22.0995,21.9147,21.9536,56200.0
2006-08-17 14:00:00,22.56,22.58,22.43,22.43,119600.0,21.9342,21.9536,21.8078,21.8078,119600.0
2006-08-17 14:30:00,22.44,22.45,22.29,22.31,67000.0,21.8175,21.8272,21.6717,21.6911,67000.0
2006-08-17 15:00:00,22.3,22.32,22.2,22.23,59800.0,21.6814,21.7008,21.5842,21.6133,59800.0
2006-08-17 15:30:00,22.23,22.34,22.18,22.27,110700.0,21.6133,21.7203,21.5647,21.6522,110700.0
2006-08-18 09:30:00,22.2,22.2,21.6,21.6,97800.0,21.5842,21.5842,21.0008,21.0008,97800.0
2006-08-18 10:00:00,21.6,21.78,21.56,21.7,107000.0,21.0008,21.1758,20.9619,21.098,107000.0
2006-08-18 10:30:00,21.68,21.74,21.57,21.58,49200.0,21.0786,21.1369,20.9716,20.9814,49200.0
2006-08-18 11:00:00,21.56,21.63,21.56,21.62,96000.0,20.9619,21.03,20.9619,21.0203,96000.0
2006-08-18 11:30:00,21.62,21.75,21.62,21.65,46400.0,21.0203,21.1467,21.0203,21.0494,46400.0
2006-08-18 12:00:00,21.65,21.67,21.6,21.62,77800.0,21.0494,21.0689,21.0008,21.0203,77800.0
2006-08-18 12:30:00,21.62,21.63,21.59,21.61,54900.0,21.0203,21.03,20.9911,21.0105,54900.0
2006-08-18 13:00:00,21.61,21.7,21.6,21.69,69000.0,21.0105,21.098,21.0008,21.0883,69000.0
2006-08-18 13:30:00,21.68,21.74,21.67,21.68,42000.0,21.0786,21.1369,21.0689,21.0786,42000.0
2006-08-18 14:00:00,21.68,21.71,21.64,21.71,39100.0,21.0786,21.1078,21.0397,21.1078,39100.0
2006-08-18 14:30:00,21.71,21.74,21.68,21.71,48500.0,21.1078,21.1369,21.0786,21.1078,48500.0
2006-08-18 15:00:00,21.71,21.78,21.68,21.77,45900.0,21.1078,21.1758,21.0786,21.1661,45900.0
2006-08-18 15:30:00,21.77,21.9,21.71,21.82,81500.0,21.1661,21.2925,21.1078,21.2147,81500.0
2006-08-21 09:30:00,21.67,21.72,21.45,21.72,75600.0,21.0689,21.1175,20.855,21.1175,75600.0
2006-08-21 10:00:00,21.72,22.0,21.72,21.97,65300.0,21.1175,21.3897,21.1175,21.3606,65300.0
2006-08-21 10:30:00,21.95,22.0,21.95,21.96,55300.0,21.3411,21.3897,21.3411,21.3508,55300.0
2006-08-21 11:00:00,21.95,21.96,21.9,21.9,24700.0,21.3411,21.3508,21.2925,21.2925,24700.0
2006-08-21 11:30:00,21.89,21.94,21.7,21.7,62500.0,21.2828,21.3314,21.098,21.098,62500.0
2006-08-21 12:00:00,21.71,21.76,21.7,21.74,52000.0,21.1078,21.1564,21.098,21.1369,52000.0
2006-08-21 12:30:00,21.74,21.79,21.72,21.77,35800.0,21.1369,21.1855,21.1175,21.1661,35800.0
2006-08-21 13:00:00,21.75,21.78,21.67,21.7,21400.0,21.1467,21.1758,21.0689,21.098,21400.0
2006-08-21 13:30:00,21.7,21.7,21.65,21.7,31100.0,21.098,21.098,21.0494,21.098,31100.0
2006-08-21 14:00:00,21.69,21.75,21.69,21.7,37600.0,21.0883,21.1467,21.0883,21.098,37600.0
2006-08-21 14:30:00,21.7,21.7,21.65,21.67,52300.0,21.098,21.098,21.0494,21.0689,52300.0
2006-08-21 15:00:00,21.67,21.71,21.62,21.7,47500.0,21.0689,21.1078,21.0203,21.098,47500.0
2006-08-21 15:30:00,21.69,21.71,21.6,21.67,104300.0,21.0883,21.1078,21.0008,21.0689,104300.0
2006-08-22 09:30:00,21.67,22.01,21.55,21.96,85400.0,21.0689,21.3994,20.9522,21.3508,85400.0
2006-08-22 10:00:00,21.98,22.01,21.86,21.89,30400.0,21.3703,21.3994,21.2536,21.2828,30400.0
2006-08-22 10:30:00,21.86,21.88,21.7,21.7,68800.0,21.2536,21.2731,21.098,21.098,68800.0
2006-08-22 11:00:00,21.69,21.79,21.66,21.72,63500.0,21.0883,21.1855,21.0592,21.1175,63500.0
2006-08-22 11:30:00,21.73,21.77,21.68,21.77,53800.0,21.1272,21.1661,21.0786,21.1661,53800.0
2006-08-22 12:00:00,21.77,21.78,21.68,21.76,34500.0,21.1661,21.1758,21.0786,21.1564,34500.0
2006-08-22 12:30:00,21.76,21.76,21.68,21.75,32500.0,21.1564,21.1564,21.0786,21.1467,32500.0
2006-08-22 13:00:00,21.74,21.74,21.6,21.61,60200.0,21.1369,21.1369,21.0008,21.0105,60200.0
2006-08-22 13:30:00,21.61,21.61,21.5,21.54,47300.0,21.0105,21.0105,20.9036,20.9425,47300.0
2006-08-22 14:00:00,21.54,21.61,21.53,21.56,47500.0,20.9425,21.0105,20.9328,20.9619,47500.0
2006-08-22 14:30:00,21.57,21.62,21.56,21.62,30900.0,20.9716,21.0203,20.9619,21.0203,30900.0
2006-08-22 15:00:00,21.62,21.69,21.57,21.57,31100.0,21.0203,21.0883,20.9716,20.9716,31100.0
2006-08-22 15:30:00,21.57,21.58,21.51,21.56,42400.0,20.9716,20.9814,20.9133,20.9619,42400.0
2006-08-23 09:30:00,21.56,21.56,21.31,21.38,50900.0,20.9619,20.9619,20.7189,20.7869,50900.0
2006-08-23 10:00:00,21.38,21.45,21.09,21.14,79800.0,20.7869,20.855,20.505,20.5536,79800.0
2006-08-23 10:30:00,21.14,21.16,21.01,21.06,89400.0,20.5536,20.573,20.4272,20.4758,89400.0
2006-08-23 11:00:00,21.05,21.14,20.89,20.93,79600.0,20.4661,20.5536,20.3105,20.3494,79600.0
2006-08-23 11:30:00,20.93,20.96,20.83,20.85,79400.0,20.3494,20.3786,20.2522,20.2716,79400.0
2006-08-23 12:00:00,20.86,20.89,20.71,20.74,65700.0,20.2813,20.3105,20.1355,20.1647,65700.0
2006-08-23 12:30:00,20.74,20.8,20.72,20.75,57300.0,20.1647,20.223,20.1452,20.1744,57300.0
2006-08-23 13:00:00,20.75,20.76,20.69,20.69,59200.0,20.1744,20.1841,20.1161,20.1161,59200.0
2006-08-23 13:30:00,20.69,20.7,20.61,20.62,62500.0,20.1161,20.1258,20.0383,20.048,62500.0
2006-08-23 14:00:00,20.61,20.76,20.58,20.71,50500.0,20.0383,20.1841,20.0091,20.1355,50500.0
2006-08-23 14:30:00,20.7,20.72,20.64,20.65,29800.0,20.1258,20.1452,20.0674,20.0772,29800.0
2006-08-23 15:00:00,20.66,20.73,20.64,20.72,53700.0,20.0869,20.155,20.0674,20.1452,53700.0
2006-08-23 15:30:00,20.72,20.72,20.64,20.66,100400.0,20.1452,20.1452,20.0674,20.0869,100400.0
2006-08-24 09:30:00,20.79,20.84,20.55,20.64,65700.0,20.2133,20.2619,19.9799,20.0674,65700.0
2006-08-24 10:00:00,20.65,20.65,20.49,20.51,34300.0,20.0772,20.0772,19.9216,19.9411,34300.0
2006-08-24 10:30:00,20.51,20.51,20.37,20.41,34600.0,19.9411,19.9411,19.8049,19.8438,34600.0
2006-08-24 11:00:00,20.41,20.41,20.25,20.3,44900.0,19.8438,19.8438,19.6883,19.7369,44900.0
2006-08-24 11:30:00,20.29,20.43,20.26,20.4,51800.0,19.7272,19.8633,19.698,19.8341,51800.0
2006-08-24 12:00:00,20.4,20.41,20.33,20.4,26600.0,19.8341,19.8438,19.766,19.8341,26600.0
2006-08-24 12:30:00,20.4,20.4,20.36,20.37,12800.0,19.8341,19.8341,19.7952,19.8049,12800.0
2006-08-24 13:00:00,20.36,20.47,20.34,20.47,71600.0,19.7952,19.9022,19.7758,19.9022,71600.0
2006-08-24 13:30:00,20.49,20.65,20.48,20.65,64900.0,19.9216,20.0772,19.9119,20.0772,64900.0
2006-08-24 14:00:00,20.65,20.82,20.63,20.78,63900.0,20.0772,20.2425,20.0577,20.2036,63900.0
2006-08-24 14:30:00,20.76,20.77,20.67,20.74,51600.0,20.1841,20.1938,20.0966,20.1647,51600.0
2006-08-24 15:00:00,20.75,20.75,20.55,20.55,51000.0,20.1744,20.1744,19.9799,19.9799,51000.0
2006-08-24 15:30:00,20.56,20.66,20.54,20.58,81900.0,19.9897,20.0869,19.9702,20.0091,81900.0
2006-08-25 09:30:00,20.62,20.7,20.44,20.56,68800.0,20.048,20.1258,19.873,19.9897,68800.0
2006-08-25 10:00:00,20.53,20.68,20.38,20.43,54200.0,19.9605,20.1063,19.8147,19.8633,54200.0
2006-08-25 10:30:00,20.43,20.46,20.35,20.35,19600.0,19.8633,19.8924,19.7855,19.7855,19600.0
2006-08-25 11:00:00,20.35,20.4,20.31,20.4,15600.0,19.7855,19.8341,19.7466,19.8341,15600.0
2006-08-25 11:30:00,20.39,20.48,20.36,20.48,21300.0,19.8244,19.9119,19.7952,19.9119,21300.0
2006-08-25 12:00:00,20.48,20.49,20.35,20.38,18700.0,19.9119,19.9216,19.7855,19.8147,18700.0
2006-08-25 12:30:00,20.38,20.43,20.35,20.41,16900.0,19.8147,19.8633,19.7855,19.8438,16900.0
2006-08-25 13:00:00,20.41,20.45,20.36,20.39,14200.0,19.8438,19.8827,19.7952,19.8244,14200.0
2006-08-25 13:30:00,20.37,20.44,20.35,20.38,33700.0,19.8049,19.873,19.7855,19.8147,33700.0
2006-08-25 14:00:00,20.38,20.46,20.36,20.45,21500.0,19.8147,19.8924,19.7952,19.8827,21500.0
2006-08-25 14:30:00,20.47,20.55,20.46,20.55,30200.0,19.9022,19.9799,19.8924,19.9799,30200.0
2006-08-25 15:00:00,20.55,20.56,20.46,20.48,23100.0,19.9799,19.9897,19.8924,19.9119,23100.0
2006-08-25 15:30:00,20.48,20.56,20.42,20.44,56500.0,19.9119,19.9897,19.8536,19.873,56500.0
2006-08-28 09:30:00,20.52,20.56,20.35,20.48,40000.0,19.9508,19.9897,19.7855,19.9119,40000.0
2006-08-28 10:00:00,20.47,20.6,20.35,20.6,44200.0,19.9022,20.0286,19.7855,20.0286,44200.0
2006-08-28 10:30:00,20.63,20.7,20.61,20.7,40900.0,20.0577,20.1258,20.0383,20.1258,40900.0
2006-08-28 11:00:00,20.7,20.75,20.68,20.75,20000.0,20.1258,20.1744,20.1063,20.1744,20000.0
2006-08-28 11:30:00,20.75,20.9,20.73,20.85,68300.0,20.1744,20.3202,20.155,20.2716,68300.0
2006-08-28 12:00:00,20.85,20.88,20.83,20.83,51300.0,20.2716,20.3008,20.2522,20.2522,51300.0
2006-08-28 12:30:00,20.81,20.84,20.8,20.83,18100.0,20.2327,20.2619,20.223,20.2522,18100.0
2006-08-28 13:00:00,20.83,20.87,20.83,20.86,40900.0,20.2522,20.2911,20.2522,20.2813,40900.0
2006-08-28 13:30:00,20.86,20.94,20.85,20.93,31600.0,20.2813,20.3591,20.2716,20.3494,31600.0
2006-08-28 14:00:00,20.93,21.0,20.9,20.96,29500.0,20.3494,20.4175,20.3202,20.3786,29500.0
2006-08-28 14:30:00,20.95,20.97,20.88,20.97,28900.0,20.3688,20.3883,20.3008,20.3883,28900.0
2006-08-28 15:00:00,20.98,21.01,20.94,21.0,70300.0,20.398,20.4272,20.3591,20.4175,70300.0
2006-08-28 15:30:00,21.0,21.02,20.93,20.97,76400.0,20.4175,20.4369,20.3494,20.3883,76400.0
2006-08-29 09:30:00,21.01,21.05,20.8,20.85,68000.0,20.4272,20.4661,20.223,20.2716,68000.0
2006-08-29 10:00:00,20.83,21.01,20.6,20.67,40400.0,20.2522,20.4272,20.0286,20.0966,40400.0
2006-08-29 10:30:00,20.65,20.65,20.43,20.45,39900.0,20.0772,20.0772,19.8633,19.8827,39900.0
2006-08-29 11:00:00,20.47,20.5,20.4,20.4,29000.0,19.9022,19.9313,19.8341,19.8341,29000.0
2006-08-29 11:30:00,20.4,20.51,20.37,20.49,55500.0,19.8341,19.9411,19.8049,19.9216,55500.0
2006-08-29 12:00:00,20.46,20.55,20.46,20.52,34700.0,19.8924,19.9799,19.8924,19.9508,34700.0
2006-08-29 12:30:00,20.52,20.54,20.39,20.4,17400.0,19.9508,19.9702,19.8244,19.8341,17400.0
2006-08-29 13:00:00,20.4,20.46,20.38,20.44,28800.0,19.8341,19.8924,19.8147,19.873,28800.0
2006-08-29 13:30:00,20.44,20.49,20.44,20.47,32100.0,19.873,19.9216,19.873,19.9022,32100.0
2006-08-29 14:00:00,20.47,20.72,20.42,20.55,56000.0,19.9022,20.1452,19.8536,19.9799,56000.0
2006-08-29 14:30:00,20.55,20.58,20.54,20.56,62400.0,19.9799,20.0091,19.9702,19.9897,62400.0
2006-08-29 15:00:00,20.56,20.64,20.48,20.64,66700.0,19.9897,20.0674,19.9119,20.0674,66700.0
2006-08-29 15:30:00,20.64,20.68,20.56,20.59,105000.0,20.0674,20.1063,19.9897,20.0188,105000.0
2006-08-30 09:30:00,20.7,20.7,20.31,20.5,37800.0,20.1258,20.1258,19.7466,19.9313,37800.0
2006-08-30 10:00:00,20.5,20.79,20.45,20.66,21300.0,19.9313,20.2133,19.8827,20.0869,21300.0
2006-08-30 10:30:00,20.65,20.77,20.64,20.69,35300.0,20.0772,20.1938,20.0674,20.1161,35300.0
2006-08-30 11:00:00,20.69,20.7,20.65,20.69,14100.0,20.1161,20.1258,20.0772,20.1161,14100.0
2006-08-30 11:30:00,20.68,20.68,20.55,20.65,19900.0,20.1063,20.1063,19.9799,20.0772,19900.0
2006-08-30 12:00:00,20.65,20.65,20.57,20.58,10100.0,20.0772,20.0772,19.9994,20.0091,10100.0
2006-08-30 12:30:00,20.59,20.69,20.59,20.69,19600.0,20.0188,20.1161,20.0188,20.1161,19600.0
2006-08-30 13:00:00,20.7,20.7,20.64,20.66,18000.0,20.1258,20.1258,20.0674,20.0869,18000.0
2006-08-30 13:30:00,20.66,20.79,20.63,20.72,27000.0,20.0869,20.2133,20.0577,20.1452,27000.0
2006-08-30 14:00:00,20.73,20.73,20.69,20.71,18900.0,20.155,20.155,20.1161,20.1355,18900.0
2006-08-30 14:30:00,20.71,20.78,20.67,20.7,30100.0,20.1355,20.2036,20.0966,20.1258,30100.0
2006-08-30 15:00:00,20.71,20.78,20.68,20.76,28500.0,20.1355,20.2036,20.1063,20.1841,28500.0
2006-08-30 15:30:00,20.76,20.76,20.48,20.56,132000.0,20.1841,20.1841,19.9119,19.9897,132000.0
2006-08-31 09:30:00,20.6,20.98,20.57,20.89,66200.0,20.0286,20.398,19.9994,20.3105,66200.0
2006-08-31 10:00:00,20.87,21.16,20.84,21.04,50600.0,20.2911,20.573,20.2619,20.4564,50600.0
2006-08-31 10:30:00,21.05,21.07,20.91,21.04,32100.0,20.4661,20.4855,20.33,20.4564,32100.0
2006-08-31 11:00:00,21.03,21.12,21.03,21.11,63100.0,20.4466,20.5341,20.4466,20.5244,63100.0
2006-08-31 11:30:00,21.1,21.21,21.1,21.21,83200.0,20.5147,20.6216,20.5147,20.6216,83200.0
2006-08-31 12:00:00,21.21,21.25,21.2,21.21,195900.0,20.6216,20.6605,20.6119,20.6216,195900.0
2006-08-31 12:30:00,21.21,21.31,21.2,21.31,45700.0,20.6216,20.7189,20.6119,20.7189,45700.0
2006-08-31 13:00:00,21.32,21.43,21.3,21.39,36000.0,20.7286,20.8355,20.7091,20.7966,36000.0
2006-08-31 13:30:00,21.39,21.46,21.35,21.41,36400.0,20.7966,20.8647,20.7578,20.8161,36400.0
2006-08-31 14:00:00,21.4,21.52,21.4,21.49,51700.0,20.8064,20.923,20.8064,20.8939,51700.0
2006-08-31 14:30:00,21.5,21.54,21.48,21.51,118500.0,20.9036,20.9425,20.8841,20.9133,118500.0
2006-08-31 15:00:00,21.53,21.63,21.52,21.61,68400.0,20.9328,21.03,20.923,21.0105,68400.0
2006-08-31 15:30:00,21.6,21.65,21.48,21.65,237900.0,21.0008,21.0494,20.8841,21.0494,237900.0
2006-09-01 09:30:00,21.8,22.05,21.69,21.93,83100.0,21.1953,21.4383,21.0883,21.3217,83100.0
2006-09-01 10:00:00,21.93,21.98,21.8,21.86,109400.0,21.3217,21.3703,21.1953,21.2536,109400.0
2006-09-01 10:30:00,21.87,21.96,21.87,21.96,58500.0,21.2633,21.3508,21.2633,21.3508,58500.0
2006-09-01 11:00:00,21.95,22.13,21.92,22.08,105800.0,21.3411,21.5161,21.3119,21.4675,105800.0
2006-09-01 11:30:00,22.07,22.08,22.0,22.03,62500.0,21.4578,21.4675,21.3897,21.4189,62500.0
2006-09-01 12:00:00,22.03,22.34,22.02,22.32,163300.0,21.4189,21.7203,21.4092,21.7008,163300.0
2006-09-01 12:30:00,22.33,22.54,22.32,22.52,152000.0,21.7106,21.9147,21.7008,21.8953,152000.0
2006-09-01 13:00:00,22.52,22.57,22.49,22.53,114600.0,21.8953,21.9439,21.8661,21.905,114600.0
2006-09-01 13:30:00,22.55,22.62,22.49,22.5,64400.0,21.9245,21.9925,21.8661,21.8759,64400.0
2006-09-01 14:00:00,22.51,22.65,22.5,22.58,101400.0,21.8856,22.0217,21.8759,21.9536,101400.0
2006-09-01 14:30:00,22.56,22.58,22.4,22.41,122000.0,21.9342,21.9536,21.7786,21.7883,122000.0
2006-09-01 15:00:00,22.4,22.57,22.39,22.51,128300.0,21.7786,21.9439,21.7689,21.8856,128300.0
2006-09-01 15:30:00,22.52,22.57,22.48,22.55,184000.0,21.8953,21.9439,21.8564,21.9245,184000.0
2006-09-05 09:30:00,22.8,22.92,22.68,22.73,189500.0,22.1675,22.2842,22.0509,22.0995,189500.0
2006-09-05 10:00:00,22.72,22.83,22.72,22.82,95800.0,22.0897,22.1967,22.0897,22.187,95800.0
2006-09-05 10:30:00,22.81,22.83,22.62,22.62,103900.0,22.1773,22.1967,21.9925,21.9925,103900.0
2006-09-05 11:00:00,22.61,22.85,22.6,22.82,98700.0,21.9828,22.2161,21.9731,22.187,98700.0
2006-09-05 11:30:00,22.82,22.99,22.8,22.99,70900.0,22.187,22.3523,22.1675,22.3523,70900.0
2006-09-05 12:00:00,22.98,23.02,22.9,22.98,103600.0,22.3425,22.3814,22.2648,22.3425,103600.0
2006-09-05 12:30:00,22.97,23.02,22.92,22.96,74100.0,22.3328,22.3814,22.2842,22.3231,74100.0
2006-09-05 13:00:00,22.96,23.01,22.95,22.97,59200.0,22.3231,22.3717,22.3134,22.3328,59200.0
2006-09-05 13:30:00,22.97,23.02,22.95,23.0,93700.0,22.3328,22.3814,22.3134,22.362,93700.0
2006-09-05 14:00:00,23.0,23.0,22.84,22.85,55300.0,22.362,22.362,22.2064,22.2161,55300.0
2006-09-05 14:30:00,22.83,22.99,22.73,22.92,104400.0,22.1967,22.3523,22.0995,22.2842,104400.0
2006-09-05 15:00:00,22.91,22.95,22.85,22.87,80900.0,22.2745,22.3134,22.2161,22.2356,80900.0
2006-09-05 15:30:00,22.88,23.05,22.86,23.01,136100.0,22.2453,22.4106,22.2259,22.3717,136100.0
2006-09-06 09:30:00,22.88,23.02,22.6,22.89,117300.0,22.2453,22.3814,21.9731,22.255,117300.0
2006-09-06 10:00:00,22.87,23.02,22.66,22.67,102800.0,22.2356,22.3814,22.0314,22.0411,102800.0
2006-09-06 10:30:00,22.66,22.68,22.47,22.48,117000.0,22.0314,22.0509,21.8467,21.8564,117000.0
2006-09-06 11:00:00,22.47,22.57,22.46,22.56,79000.0,21.8467,21.9439,21.837,21.9342,79000.0
2006-09-06 11:30:00,22.56,22.56,22.28,22.34,75000.0,21.9342,21.9342,21.662,21.7203,75000.0
2006-09-06 12:00:00,22.34,22.5,22.33,22.49,85600.0,21.7203,21.8759,21.7106,21.8661,85600.0
2006-09-06 12:30:00,22.49,22.49,22.43,22.46,52700.0,21.8661,21.8661,21.8078,21.837,52700.0
2006-09-06 13:00:00,22.45,22.5,22.4,22.5,31400.0,21.8272,21.8759,21.7786,21.8759,31400.0
2006-09-06 13:30:00,22.5,22.52,22.43,22.47,55900.0,21.8759,21.8953,21.8078,21.8467,55900.0
2006-09-06 14:00:00,22.46,22.46,22.2,22.3,178600.0,21.837,21.837,21.5842,21.6814,178600.0
2006-09-06 14:30:00,22.29,22.3,21.93,21.94,121800.0,21.6717,21.6814,21.3217,21.3314,121800.0
2006-09-06 15:00:00,21.95,22.08,21.84,22.06,97400.0,21.3411,21.4675,21.2342,21.4481,97400.0
2006-09-06 15:30:00,22.07,22.29,22.06,22.13,163900.0,21.4578,21.6717,21.4481,21.5161,163900.0
2006-09-07 09:30:00,22.07,22.1,21.6,21.83,68200.0,21.4578,21.4869,21.0008,21.2244,68200.0
2006-09-07 10:00:00,21.87,21.87,21.45,21.46,86300.0,21.2633,21.2633,20.855,20.8647,86300.0
2006-09-07 10:30:00,21.45,21.74,21.45,21.71,90400.0,20.855,21.1369,20.855,21.1078,90400.0
2006-09-07 11:00:00,21.69,21.99,21.69,21.94,77700.0,21.0883,21.38,21.0883,21.3314,77700.0
2006-09-07 11:30:00,21.94,22.03,21.89,21.93,79600.0,21.3314,21.4189,21.2828,21.3217,79600.0
2006-09-07 12:00:00,21.92,22.1,21.92,22.04,83200.0,21.3119,21.4869,21.3119,21.4286,83200.0
2006-09-07 12:30:00,22.05,22.13,21.97,22.02,46600.0,21.4383,21.5161,21.3606,21.4092,46600.0
2006-09-07 13:00:00,22.03,22.17,22.03,22.14,161600.0,21.4189,21.555,21.4189,21.5258,161600.0
2006-09-07 13:30:00,22.11,22.39,22.1,22.26,70600.0,21.4967,21.7689,21.4869,21.6425,70600.0
2006-09-07 14:00:00,22.26,22.26,22.15,22.2,42900.0,21.6425,21.6425,21.5356,21.5842,42900.0
2006-09-07 14:30:00,22.21,22.25,22.0,22.05,58500.0,21.5939,21.6328,21.3897,21.4383,58500.0
2006-09-07 15:00:00,22.05,22.05,21.85,21.96,54800.0,21.4383,21.4383,21.2439,21.3508,54800.0
2006-09-07 15:30:00,21.96,21.96,21.82,21.83,78400.0,21.3508,21.3508,21.2147,21.2244,78400.0
2006-09-08 09:30:00,21.92,22.04,21.8,21.95,35100.0,21.3119,21.4286,21.1953,21.3411,35100.0
2006-09-08 10:00:00,21.97,22.05,21.77,21.81,48000.0,21.3606,21.4383,21.1661,21.205,48000.0
2006-09-08 10:30:00,21.81,21.89,21.74,21.87,62000.0,21.205,21.2828,21.1369,21.2633,62000.0
2006-09-08 11:00:00,21.83,22.05,21.83,21.96,51000.0,21.2244,21.4383,21.2244,21.3508,51000.0
2006-09-08 11:30:00,21.96,21.97,21.81,21.81,22900.0,21.3508,21.3606,21.205,21.205,22900.0
2006-09-08 12:00:00,21.81,21.87,21.75,21.76,23100.0,21.205,21.2633,21.1467,21.1564,23100.0
2006-09-08 12:30:00,21.77,21.89,21.74,21.88,79600.0,21.1661,21.2828,21.1369,21.2731,79600.0
2006-09-08 13:00:00,21.88,21.99,21.84,21.97,39500.0,21.2731,21.38,21.2342,21.3606,39500.0
2006-09-08 13:30:00,21.97,22.06,21.95,22.06,38200.0,21.3606,21.4481,21.3411,21.4481,38200.0
2006-09-08 14:00:00,22.07,22.15,22.05,22.11,45500.0,21.4578,21.5356,21.4383,21.4967,45500.0
2006-09-08 14:30:00,22.11,22.2,22.09,22.18,49500.0,21.4967,21.5842,21.4772,21.5647,49500.0
2006-09-08 15:00:00,22.17,22.18,22.1,22.16,82100.0,21.555,21.5647,21.4869,21.5453,82100.0
2006-09-08 15:30:00,22.16,22.16,22.1,22.11,61100.0,21.5453,21.5453,21.4869,21.4967,61100.0
2006-09-11 09:30:00,22.0,22.01,21.75,21.77,114200.0,21.3897,21.3994,21.1467,21.1661,114200.0
2006-09-11 10:00:00,21.76,21.76,21.4,21.49,112000.0,21.1564,21.1564,20.8064,20.8939,112000.0
2006-09-11 10:30:00,21.46,21.49,21.22,21.39,79000.0,20.8647,20.8939,20.6314,20.7966,79000.0
2006-09-11 11:00:00,21.39,21.54,21.34,21.54,49700.0,20.7966,20.9425,20.748,20.9425,49700.0
2006-09-11 11:30:00,21.54,21.54,21.32,21.38,63200.0,20.9425,20.9425,20.7286,20.7869,63200.0
2006-09-11 12:00:00,21.37,21.76,21.37,21.76,83600.0,20.7772,21.1564,20.7772,21.1564,83600.0
2006-09-11 12:30:00,21.77,21.79,21.56,21.57,28900.0,21.1661,21.1855,20.9619,20.9716,28900.0
2006-09-11 13:00:00,21.58,21.84,21.58,21.83,40600.0,20.9814,21.2342,20.9814,21.2244,40600.0
2006-09-11 13:30:00,21.83,21.94,21.83,21.86,40700.0,21.2244,21.3314,21.2244,21.2536,40700.0
2006-09-11 14:00:00,21.87,21.9,21.61,21.61,44100.0,21.2633,21.2925,21.0105,21.0105,44100.0
2006-09-11 14:30:00,21.62,21.62,21.55,21.58,45400.0,21.0203,21.0203,20.9522,20.9814,45400.0
2006-09-11 15:00:00,21.58,21.61,21.47,21.59,80800.0,20.9814,21.0105,20.8744,20.9911,80800.0
2006-09-11 15:30:00,21.59,21.7,21.51,21.56,99200.0,20.9911,21.098,20.9133,20.9619,99200.0
2006-09-12 09:30:00,21.63,21.68,21.45,21.59,37700.0,21.03,21.0786,20.855,20.9911,37700.0
2006-09-12 10:00:00,21.57,21.78,21.49,21.78,55300.0,20.9716,21.1758,20.8939,21.1758,55300.0
2006-09-12 10:30:00,21.79,22.08,21.79,22.03,54700.0,21.1855,21.4675,21.1855,21.4189,54700.0
2006-09-12 11:00:00,22.04,22.28,22.04,22.17,61700.0,21.4286,21.662,21.4286,21.555,61700.0
2006-09-12 11:30:00,22.19,22.3,22.19,22.23,92400.0,21.5745,21.6814,21.5745,21.6133,92400.0
2006-09-12 12:00:00,22.23,22.23,22.1,22.16,24700.0,21.6133,21.6133,21.4869,21.5453,24700.0
2006-09-12 12:30:00,22.16,22.41,22.12,22.37,20700.0,21.5453,21.7883,21.5064,21.7495,20700.0
2006-09-12 13:00:00,22.38,22.42,22.3,22.3,16800.0,21.7592,21.7981,21.6814,21.6814,16800.0
2006-09-12 13:30:00,22.3,22.44,22.29,22.4,36000.0,21.6814,21.8175,21.6717,21.7786,36000.0
2006-09-12 14:00:00,22.39,22.4,22.29,22.4,29000.0,21.7689,21.7786,21.6717,21.7786,29000.0
2006-09-12 14:30:00,22.39,22.56,22.39,22.52,56300.0,21.7689,21.9342,21.7689,21.8953,56300.0
2006-09-12 15:00:00,22.52,22.65,22.51,22.56,151400.0,21.8953,22.0217,21.8856,21.9342,151400.0
2006-09-12 15:30:00,22.57,22.81,22.57,22.8,256200.0,21.9439,22.1773,21.9439,22.1675,256200.0
2006-09-13 09:30:00,22.8,23.22,22.75,23.17,113400.0,22.1675,22.5759,22.1189,22.5273,113400.0
2006-09-13 10:00:00,23.15,23.16,22.99,23.04,96600.0,22.5078,22.5175,22.3523,22.4009,96600.0
2006-09-13 10:30:00,23.04,23.1,22.94,22.94,96000.0,22.4009,22.4592,22.3036,22.3036,96000.0
2006-09-13 11:00:00,22.97,23.01,22.95,23.0,56600.0,22.3328,22.3717,22.3134,22.362,56600.0
2006-09-13 11:30:00,23.01,23.04,22.94,23.0,65400.0,22.3717,22.4009,22.3036,22.362,65400.0
2006-09-13 12:00:00,23.0,23.2,22.99,23.12,39600.0,22.362,22.5564,22.3523,22.4787,39600.0
2006-09-13 12:30:00,23.12,23.13,23.1,23.11,41200.0,22.4787,22.4884,22.4592,22.4689,41200.0
2006-09-13 13:00:00,23.11,23.15,23.1,23.11,55200.0,22.4689,22.5078,22.4592,22.4689,55200.0
2006-09-13 13:30:00,23.11,23.22,23.1,23.19,60300.0,22.4689,22.5759,22.4592,22.5467,60300.0
2006-09-13 14:00:00,23.18,23.23,23.15,23.17,33500.0,22.537,22.5856,22.5078,22.5273,33500.0
2006-09-13 14:30:00,23.17,23.23,23.16,23.22,32100.0,22.5273,22.5856,22.5175,22.5759,32100.0
2006-09-13 15:00:00,23.22,23.24,23.15,23.17,64800.0,22.5759,22.5953,22.5078,22.5273,64800.0
2006-09-13 15:30:00,23.17,23.47,23.15,23.42,200700.0,22.5273,22.8189,22.5078,22.7703,200700.0
2006-09-14 09:30:00,23.37,23.39,22.96,23.05,62000.0,22.7217,22.7412,22.3231,22.4106,62000.0
2006-09-14 10:00:00,23.07,23.09,22.83,22.97,69500.0,22.43,22.4495,22.1967,22.3328,69500.0
2006-09-14 10:30:00,22.97,22.97,22.63,22.64,62200.0,22.3328,22.3328,22.0022,22.012,62200.0
2006-09-14 11:00:00,22.64,22.75,22.64,22.74,62900.0,22.012,22.1189,22.012,22.1092,62900.0
2006-09-14 11:30:00,22.74,22.77,22.68,22.71,71300.0,22.1092,22.1384,22.0509,22.08,71300.0
2006-09-14 12:00:00,22.71,22.8,22.71,22.75,41200.0,22.08,22.1675,22.08,22.1189,41200.0
2006-09-14 12:30:00,22.74,22.8,22.71,22.75,46400.0,22.1092,22.1675,22.08,22.1189,46400.0
2006-09-14 13:00:00,22.74,22.78,22.7,22.77,64100.0,22.1092,22.1481,22.0703,22.1384,64100.0
2006-09-14 13:30:00,22.77,22.84,22.77,22.78,37100.0,22.1384,22.2064,22.1384,22.1481,37100.0
2006-09-14 14:00:00,22.77,22.87,22.74,22.81,43300.0,22.1384,22.2356,22.1092,22.1773,43300.0
2006-09-14 14:30:00,22.81,22.87,22.73,22.78,45200.0,22.1773,22.2356,22.0995,22.1481,45200.0
2006-09-14 15:00:00,22.77,22.79,22.69,22.78,53700.0,22.1384,22.1578,22.0606,22.1481,53700.0
2006-09-14 15:30:00,22.78,22.89,22.75,22.76,75000.0,22.1481,22.255,22.1189,22.1286,75000.0
2006-09-15 09:30:00,22.79,22.91,22.52,22.75,102400.0,22.1578,22.2745,21.8953,22.1189,102400.0
2006-09-15 10:00:00,22.71,22.91,22.63,22.85,50900.0,22.08,22.2745,22.0022,22.2161,50900.0
2006-09-15 10:30:00,22.84,22.85,22.66,22.67,26700.0,22.2064,22.2161,22.0314,22.0411,26700.0
2006-09-15 11:00:00,22.67,22.78,22.65,22.68,33200.0,22.0411,22.1481,22.0217,22.0509,33200.0
2006-09-15 11:30:00,22.66,22.66,22.59,22.61,29600.0,22.0314,22.0314,21.9634,21.9828,29600.0
2006-09-15 12:00:00,22.62,22.73,22.6,22.68,28300.0,21.9925,22.0995,21.9731,22.0509,28300.0
2006-09-15 12:30:00,22.68,22.74,22.68,22.73,56000.0,22.0509,22.1092,22.0509,22.0995,56000.0
2006-09-15 13:00:00,22.72,22.81,22.7,22.7,44600.0,22.0897,22.1773,22.0703,22.0703,44600.0
2006-09-15 13:30:00,22.7,22.75,22.7,22.71,47400.0,22.0703,22.1189,22.0703,22.08,47400.0
2006-09-15 14:00:00,22.73,22.85,22.72,22.8,40300.0,22.0995,22.2161,22.0897,22.1675,40300.0
2006-09-15 14:30:00,22.8,22.86,22.77,22.78,30500.0,22.1675,22.2259,22.1384,22.1481,30500.0
2006-09-15 15:00:00,22.78,22.82,22.76,22.77,31000.0,22.1481,22.187,22.1286,22.1384,31000.0
2006-09-15 15:30:00,22.75,22.81,22.73,22.8,79600.0,22.1189,22.1773,22.0995,22.1675,79600.0
2006-09-18 09:30:00,22.83,22.94,22.81,22.9,30800.0,22.1967,22.3036,22.1773,22.2648,30800.0
2006-09-18 10:00:00,22.93,23.14,22.73,22.77,62600.0,22.2939,22.4981,22.0995,22.1384,62600.0
2006-09-18 10:30:00,22.74,22.97,22.68,22.81,34200.0,22.1092,22.3328,22.0509,22.1773,34200.0
2006-09-18 11:00:00,22.83,22.94,22.77,22.83,18200.0,22.1967,22.3036,22.1384,22.1967,18200.0
2006-09-18 11:30:00,22.87,23.09,22.87,23.0,38600.0,22.2356,22.4495,22.2356,22.362,38600.0
2006-09-18 12:00:00,23.0,23.07,22.96,23.01,27700.0,22.362,22.43,22.3231,22.3717,27700.0
2006-09-18 12:30:00,23.01,23.25,23.01,23.22,37400.0,22.3717,22.605,22.3717,22.5759,37400.0
2006-09-18 13:00:00,23.22,23.22,23.08,23.18,36800.0,22.5759,22.5759,22.4398,22.537,36800.0
2006-09-18 13:30:00,23.17,23.17,22.94,22.94,37100.0,22.5273,22.5273,22.3036,22.3036,37100.0
2006-09-18 14:00:00,22.94,22.99,22.79,22.85,39800.0,22.3036,22.3523,22.1578,22.2161,39800.0
2006-09-18 14:30:00,22.84,22.84,22.61,22.7,52000.0,22.2064,22.2064,21.9828,22.0703,52000.0
2006-09-18 15:00:00,22.7,22.76,22.64,22.74,53400.0,22.0703,22.1286,22.012,22.1092,53400.0
2006-09-18 15:30:00,22.75,22.88,22.75,22.77,102100.0,22.1189,22.2453,22.1189,22.1384,102100.0
2006-09-19 09:30:00,22.85,22.87,22.41,22.42,78000.0,22.2161,22.2356,21.7883,21.7981,78000.0
2006-09-19 10:00:00,22.42,22.66,22.33,22.6,44700.0,21.7981,22.0314,21.7106,21.9731,44700.0
2006-09-19 10:30:00,22.6,22.71,22.57,22.7,45700.0,21.9731,22.08,21.9439,22.0703,45700.0
2006-09-19 11:00:00,22.7,22.8,22.57,22.62,146600.0,22.0703,22.1675,21.9439,21.9925,146600.0
2006-09-19 11:30:00,22.62,22.64,22.38,22.4,85300.0,21.9925,22.012,21.7592,21.7786,85300.0
2006-09-19 12:00:00,22.39,22.46,22.38,22.41,77200.0,21.7689,21.837,21.7592,21.7883,77200.0
2006-09-19 12:30:00,22.41,22.51,22.41,22.45,28600.0,21.7883,21.8856,21.7883,21.8272,28600.0
2006-09-19 13:00:00,22.46,22.56,22.4,22.53,77500.0,21.837,21.9342,21.7786,21.905,77500.0
2006-09-19 13:30:00,22.53,22.57,22.5,22.53,78200.0,21.905,21.9439,21.8759,21.905,78200.0
2006-09-19 14:00:00,22.52,22.63,22.5,22.59,59700.0,21.8953,22.0022,21.8759,21.9634,59700.0
2006-09-19 14:30:00,22.58,22.65,22.55,22.55,382400.0,21.9536,22.0217,21.9245,21.9245,382400.0
2006-09-19 15:00:00,22.55,22.65,22.55,22.58,80600.0,21.9245,22.0217,21.9245,21.9536,80600.0
2006-09-19 15:30:00,22.58,22.68,22.58,22.67,97900.0,21.9536,22.0509,21.9536,22.0411,97900.0
2006-09-20 09:30:00,22.85,23.1,22.84,22.94,51800.0,22.2161,22.4592,22.2064,22.3036,51800.0
2006-09-20 10:00:00,22.93,23.06,22.74,23.0,132700.0,22.2939,22.4203,22.1092,22.362,132700.0
2006-09-20 10:30:00,23.0,23.0,22.84,22.84,49000.0,22.362,22.362,22.2064,22.2064,49000.0
2006-09-20 11:00:00,22.85,22.88,22.68,22.71,40400.0,22.2161,22.2453,22.0509,22.08,40400.0
2006-09-20 11:30:00,22.71,22.85,22.71,22.82,17100.0,22.08,22.2161,22.08,22.187,17100.0
2006-09-20 12:00:00,22.82,22.82,22.72,22.78,28800.0,22.187,22.187,22.0897,22.1481,28800.0
2006-09-20 12:30:00,22.78,22.85,22.73,22.73,16500.0,22.1481,22.2161,22.0995,22.0995,16500.0
2006-09-20 13:00:00,22.73,22.74,22.63,22.7,22100.0,22.0995,22.1092,22.0022,22.0703,22100.0
2006-09-20 13:30:00,22.7,22.73,22.66,22.73,31500.0,22.0703,22.0995,22.0314,22.0995,31500.0
2006-09-20 14:00:00,22.71,22.77,22.35,22.47,99500.0,22.08,22.1384,21.73,21.8467,99500.0
2006-09-20 14:30:00,22.43,22.53,22.36,22.4,105700.0,21.8078,21.905,21.7397,21.7786,105700.0
2006-09-20 15:00:00,22.4,22.47,22.28,22.41,108100.0,21.7786,21.8467,21.662,21.7883,108100.0
2006-09-20 15:30:00,22.39,22.47,22.29,22.37,100400.0,21.7689,21.8467,21.6717,21.7495,100400.0
2006-09-21 09:30:00,22.38,22.4,22.01,22.09,59900.0,21.7592,21.7786,21.3994,21.4772,59900.0
2006-09-21 10:00:00,22.09,22.14,21.95,21.98,73200.0,21.4772,21.5258,21.3411,21.3703,73200.0
2006-09-21 10:30:00,21.97,22.11,21.95,22.1,110800.0,21.3606,21.4967,21.3411,21.4869,110800.0
2006-09-21 11:00:00,22.1,22.46,22.1,22.44,65000.0,21.4869,21.837,21.4869,21.8175,65000.0
2006-09-21 11:30:00,22.43,22.56,22.36,22.49,52600.0,21.8078,21.9342,21.7397,21.8661,52600.0
2006-09-21 12:00:00,22.47,22.5,22.32,22.39,101000.0,21.8467,21.8759,21.7008,21.7689,101000.0
2006-09-21 12:30:00,22.39,22.46,22.19,22.22,52000.0,21.7689,21.837,21.5745,21.6036,52000.0
2006-09-21 13:00:00,22.22,22.23,22.1,22.17,102500.0,21.6036,21.6133,21.4869,21.555,102500.0
2006-09-21 13:30:00,22.17,22.29,22.15,22.27,71000.0,21.555,21.6717,21.5356,21.6522,71000.0
2006-09-21 14:00:00,22.28,22.42,22.24,22.3,55400.0,21.662,21.7981,21.6231,21.6814,55400.0
2006-09-21 14:30:00,22.3,22.36,22.27,22.27,73500.0,21.6814,21.7397,21.6522,21.6522,73500.0
2006-09-21 15:00:00,22.27,22.32,22.15,22.17,60400.0,21.6522,21.7008,21.5356,21.555,60400.0
2006-09-21 15:30:00,22.19,22.32,22.18,22.32,81200.0,21.5745,21.7008,21.5647,21.7008,81200.0
2006-09-22 09:30:00,22.32,22.32,22.01,22.04,48600.0,21.7008,21.7008,21.3994,21.4286,48600.0
2006-09-22 10:00:00,22.04,22.05,21.86,22.03,83500.0,21.4286,21.4383,21.2536,21.4189,83500.0
2006-09-22 10:30:00,22.02,22.02,21.84,21.84,61400.0,21.4092,21.4092,21.2342,21.2342,61400.0
2006-09-22 11:00:00,21.84,21.89,21.7,21.71,57700.0,21.2342,21.2828,21.098,21.1078,57700.0
2006-09-22 11:30:00,21.71,21.93,21.7,21.92,63500.0,21.1078,21.3217,21.098,21.3119,63500.0
2006-09-22 12:00:00,21.93,21.93,21.78,21.78,28000.0,21.3217,21.3217,21.1758,21.1758,28000.0
2006-09-22 12:30:00,21.78,21.97,21.76,21.95,28800.0,21.1758,21.3606,21.1564,21.3411,28800.0
2006-09-22 13:00:00,21.96,22.12,21.96,22.08,23700.0,21.3508,21.5064,21.3508,21.4675,23700.0
2006-09-22 13:30:00,22.07,22.1,22.01,22.08,16700.0,21.4578,21.4869,21.3994,21.4675,16700.0
2006-09-22 14:00:00,22.08,22.11,22.03,22.09,33500.0,21.4675,21.4967,21.4189,21.4772,33500.0
2006-09-22 14:30:00,22.1,22.1,21.99,22.06,31000.0,21.4869,21.4869,21.38,21.4481,31000.0
2006-09-22 15:00:00,22.06,22.21,22.06,22.08,36300.0,21.4481,21.5939,21.4481,21.4675,36300.0
2006-09-22 15:30:00,22.06,22.15,22.0,22.15,70100.0,21.4481,21.5356,21.3897,21.5356,70100.0
2006-09-25 09:30:00,22.45,22.6,22.18,22.19,64700.0,21.8272,21.9731,21.5647,21.5745,64700.0
2006-09-25 10:00:00,22.18,22.25,21.98,22.04,83100.0,21.5647,21.6328,21.3703,21.4286,83100.0
2006-09-25 10:30:00,22.02,22.27,22.02,22.26,80000.0,21.4092,21.6522,21.4092,21.6425,80000.0
2006-09-25 11:00:00,22.25,22.44,22.25,22.44,40800.0,21.6328,21.8175,21.6328,21.8175,40800.0
2006-09-25 11:30:00,22.44,22.48,22.33,22.33,28500.0,21.8175,21.8564,21.7106,21.7106,28500.0
2006-09-25 12:00:00,22.33,22.52,22.24,22.52,27100.0,21.7106,21.8953,21.6231,21.8953,27100.0
2006-09-25 12:30:00,22.5,22.75,22.49,22.72,31400.0,21.8759,22.1189,21.8661,22.0897,31400.0
2006-09-25 13:00:00,22.72,22.77,22.58,22.6,44200.0,22.0897,22.1384,21.9536,21.9731,44200.0
2006-09-25 13:30:00,22.6,22.69,22.55,22.57,21200.0,21.9731,22.0606,21.9245,21.9439,21200.0
2006-09-25 14:00:00,22.6,22.7,22.55,22.67,47700.0,21.9731,22.0703,21.9245,22.0411,47700.0
2006-09-25 14:30:00,22.65,22.86,22.62,22.84,51300.0,22.0217,22.2259,21.9925,22.2064,51300.0
2006-09-25 15:00:00,22.85,22.95,22.85,22.87,67600.0,22.2161,22.3134,22.2161,22.2356,67600.0
2006-09-25 15:30:00,22.87,22.87,22.76,22.84,76500.0,22.2356,22.2356,22.1286,22.2064,76500.0
2006-09-26 09:30:00,22.9,23.27,22.9,23.24,154500.0,22.2648,22.6245,22.2648,22.5953,154500.0
2006-09-26 10:00:00,23.25,23.69,23.23,23.55,217900.0,22.605,23.0328,22.5856,22.8967,217900.0
2006-09-26 10:30:00,23.57,23.62,23.31,23.39,75800.0,22.9162,22.9648,22.6634,22.7412,75800.0
2006-09-26 11:00:00,23.38,23.51,23.35,23.38,85500.0,22.7314,22.8578,22.7023,22.7314,85500.0
2006-09-26 11:30:00,23.38,23.59,23.36,23.49,109700.0,22.7314,22.9356,22.712,22.8384,109700.0
2006-09-26 12:00:00,23.49,23.62,23.45,23.57,58600.0,22.8384,22.9648,22.7995,22.9162,58600.0
2006-09-26 12:30:00,23.55,23.55,23.34,23.4,39200.0,22.8967,22.8967,22.6925,22.7509,39200.0
2006-09-26 13:00:00,23.41,23.46,23.3,23.46,39000.0,22.7606,22.8092,22.6537,22.8092,39000.0
2006-09-26 13:30:00,23.44,23.56,23.4,23.54,26700.0,22.7898,22.9064,22.7509,22.887,26700.0
2006-09-26 14:00:00,23.54,23.59,23.4,23.48,34500.0,22.887,22.9356,22.7509,22.8287,34500.0
2006-09-26 14:30:00,23.49,23.61,23.49,23.57,42200.0,22.8384,22.9551,22.8384,22.9162,42200.0
2006-09-26 15:00:00,23.55,23.61,23.45,23.54,50500.0,22.8967,22.9551,22.7995,22.887,50500.0
2006-09-26 15:30:00,23.54,23.61,23.51,23.52,71300.0,22.887,22.9551,22.8578,22.8676,71300.0
2006-09-27 09:30:00,23.37,23.52,23.3,23.49,108900.0,22.7217,22.8676,22.6537,22.8384,108900.0
2006-09-27 10:00:00,23.47,23.55,23.39,23.43,46800.0,22.8189,22.8967,22.7412,22.7801,46800.0
2006-09-27 10:30:00,23.43,23.51,23.3,23.35,60200.0,22.7801,22.8578,22.6537,22.7023,60200.0
2006-09-27 11:00:00,23.36,23.4,23.24,23.26,63200.0,22.712,22.7509,22.5953,22.6148,63200.0
2006-09-27 11:30:00,23.26,23.31,23.19,23.27,23200.0,22.6148,22.6634,22.5467,22.6245,23200.0
2006-09-27 12:00:00,23.26,23.32,23.22,23.25,57200.0,22.6148,22.6731,22.5759,22.605,57200.0
2006-09-27 12:30:00,23.23,23.25,23.18,23.24,35700.0,22.5856,22.605,22.537,22.5953,35700.0
2006-09-27 13:00:00,23.24,23.24,23.15,23.16,14600.0,22.5953,22.5953,22.5078,22.5175,14600.0
2006-09-27 13:30:00,23.14,23.14,22.95,22.96,40400.0,22.4981,22.4981,22.3134,22.3231,40400.0
2006-09-27 14:00:00,22.97,23.0,22.82,22.83,35000.0,22.3328,22.362,22.187,22.1967,35000.0
2006-09-27 14:30:00,22.83,22.83,22.67,22.77,50900.0,22.1967,22.1967,22.0411,22.1384,50900.0
2006-09-27 15:00:00,22.78,22.81,22.66,22.78,40500.0,22.1481,22.1773,22.0314,22.1481,40500.0
2006-09-27 15:30:00,22.79,22.88,22.75,22.83,121700.0,22.1578,22.2453,22.1189,22.1967,121700.0
2006-09-28 09:30:00,22.82,23.35,22.82,23.16,82800.0,22.187,22.7023,22.187,22.5175,82800.0
2006-09-28 10:00:00,23.15,23.57,23.13,23.54,137000.0,22.5078,22.9162,22.4884,22.887,137000.0
2006-09-28 10:30:00,23.54,23.63,23.47,23.59,72800.0,22.887,22.9745,22.8189,22.9356,72800.0
2006-09-28 11:00:00,23.6,23.74,23.56,23.74,109300.0,22.9453,23.0815,22.9064,23.0815,109300.0
2006-09-28 11:30:00,23.77,23.89,23.69,23.69,103300.0,23.1106,23.2273,23.0328,23.0328,103300.0
2006-09-28 12:00:00,23.69,23.69,23.52,23.54,35300.0,23.0328,23.0328,22.8676,22.887,35300.0
2006-09-28 12:30:00,23.58,23.66,23.53,23.55,21800.0,22.9259,23.0037,22.8773,22.8967,21800.0
2006-09-28 13:00:00,23.55,23.57,23.48,23.5,25000.0,22.8967,22.9162,22.8287,22.8481,25000.0
2006-09-28 13:30:00,23.5,23.51,23.42,23.43,43900.0,22.8481,22.8578,22.7703,22.7801,43900.0
2006-09-28 14:00:00,23.43,23.5,23.43,23.48,28600.0,22.7801,22.8481,22.7801,22.8287,28600.0
2006-09-28 14:30:00,23.46,23.51,23.43,23.49,42700.0,22.8092,22.8578,22.7801,22.8384,42700.0
2006-09-28 15:00:00,23.48,23.52,23.4,23.45,44200.0,22.8287,22.8676,22.7509,22.7995,44200.0
2006-09-28 15:30:00,23.46,23.59,23.39,23.42,90700.0,22.8092,22.9356,22.7412,22.7703,90700.0
2006-09-29 09:30:00,23.35,23.39,23.03,23.12,49500.0,22.7023,22.7412,22.3911,22.4787,49500.0
2006-09-29 10:00:00,23.12,23.43,23.12,23.42,66600.0,22.4787,22.7801,22.4787,22.7703,66600.0
2006-09-29 10:30:00,23.43,23.54,23.38,23.51,60300.0,22.7801,22.887,22.7314,22.8578,60300.0
2006-09-29 11:00:00,23.52,23.55,23.35,23.36,37500.0,22.8676,22.8967,22.7023,22.712,37500.0
2006-09-29 11:30:00,23.36,23.46,23.3,23.46,32400.0,22.712,22.8092,22.6537,22.8092,32400.0
2006-09-29 12:00:00,23.46,23.55,23.44,23.52,30500.0,22.8092,22.8967,22.7898,22.8676,30500.0
2006-09-29 12:30:00,23.53,23.59,23.45,23.48,30600.0,22.8773,22.9356,22.7995,22.8287,30600.0
2006-09-29 13:00:00,23.48,23.49,23.36,23.39,15700.0,22.8287,22.8384,22.712,22.7412,15700.0
2006-09-29 13:30:00,23.39,23.4,23.36,23.38,9700.0,22.7412,22.7509,22.712,22.7314,9700.0
2006-09-29 14:00:00,23.38,23.39,23.35,23.35,31400.0,22.7314,22.7412,22.7023,22.7023,31400.0
2006-09-29 14:30:00,23.35,23.36,23.3,23.3,18100.0,22.7023,22.712,22.6537,22.6537,18100.0
2006-09-29 15:00:00,23.27,23.37,23.2,23.37,48400.0,22.6245,22.7217,22.5564,22.7217,48400.0
2006-09-29 15:30:00,23.36,23.36,23.18,23.26,93600.0,22.712,22.712,22.537,22.6148,93600.0
2006-10-02 09:30:00,23.32,23.42,22.94,22.97,57100.0,22.6731,22.7703,22.3036,22.3328,57100.0
2006-10-02 10:00:00,22.97,23.27,22.89,23.26,93300.0,22.3328,22.6245,22.255,22.6148,93300.0
2006-10-02 10:30:00,23.26,23.37,23.2,23.36,41100.0,22.6148,22.7217,22.5564,22.712,41100.0
2006-10-02 11:00:00,23.38,23.48,23.32,23.48,33600.0,22.7314,22.8287,22.6731,22.8287,33600.0
2006-10-02 11:30:00,23.46,23.58,23.46,23.51,44900.0,22.8092,22.9259,22.8092,22.8578,44900.0
2006-10-02 12:00:00,23.52,23.56,23.5,23.52,44500.0,22.8676,22.9064,22.8481,22.8676,44500.0
2006-10-02 12:30:00,23.52,23.64,23.5,23.57,26900.0,22.8676,22.9842,22.8481,22.9162,26900.0
2006-10-02 13:00:00,23.56,23.57,23.49,23.5,29700.0,22.9064,22.9162,22.8384,22.8481,29700.0
2006-10-02 13:30:00,23.5,23.5,23.3,23.3,42300.0,22.8481,22.8481,22.6537,22.6537,42300.0
2006-10-02 14:00:00,23.29,23.45,23.22,23.43,54500.0,22.6439,22.7995,22.5759,22.7801,54500.0
2006-10-02 14:30:00,23.43,23.43,23.1,23.12,62100.0,22.7801,22.7801,22.4592,22.4787,62100.0
2006-10-02 15:00:00,23.12,23.21,23.09,23.21,89500.0,22.4787,22.5662,22.4495,22.5662,89500.0
2006-10-02 15:30:00,23.21,23.35,23.18,23.19,77600.0,22.5662,22.7023,22.537,22.5467,77600.0
2006-10-03 09:30:00,23.2,23.41,23.0,23.23,66400.0,22.5564,22.7606,22.362,22.5856,66400.0
2006-10-03 10:00:00,23.24,23.24,23.04,23.17,69900.0,22.5953,22.5953,22.4009,22.5273,69900.0
2006-10-03 10:30:00,23.17,23.38,23.17,23.38,70900.0,22.5273,22.7314,22.5273,22.7314,70900.0
2006-10-03 11:00:00,23.36,23.65,23.34,23.55,72400.0,22.712,22.994,22.6925,22.8967,72400.0
2006-10-03 11:30:00,23.56,23.59,23.47,23.51,61900.0,22.9064,22.9356,22.8189,22.8578,61900.0
2006-10-03 12:00:00,23.51,23.81,23.5,23.8,70700.0,22.8578,23.1495,22.8481,23.1398,70700.0
2006-10-03 12:30:00,23.79,23.82,23.7,23.74,45700.0,23.1301,23.1592,23.0426,23.0815,45700.0
2006-10-03 13:00:00,23.74,23.83,23.69,23.7,46800.0,23.0815,23.169,23.0328,23.0426,46800.0
2006-10-03 13:30:00,23.7,23.76,23.59,23.75,81200.0,23.0426,23.1009,22.9356,23.0912,81200.0
2006-10-03 14:00:00,23.74,23.85,23.61,23.63,53600.0,23.0815,23.1884,22.9551,22.9745,53600.0
2006-10-03 14:30:00,23.63,23.67,23.6,23.61,41100.0,22.9745,23.0134,22.9453,22.9551,41100.0
2006-10-03 15:00:00,23.6,23.63,23.53,23.6,293600.0,22.9453,22.9745,22.8773,22.9453,293600.0
2006-10-03 15:30:00,23.6,23.67,23.49,23.5,266700.0,22.9453,23.0134,22.8384,22.8481,266700.0
2006-10-04 09:30:00,23.46,23.47,23.18,23.27,60700.0,22.8092,22.8189,22.537,22.6245,60700.0
2006-10-04 10:00:00,23.25,23.39,23.11,23.31,116900.0,22.605,22.7412,22.4689,22.6634,116900.0
2006-10-04 10:30:00,23.3,23.32,23.25,23.31,45000.0,22.6537,22.6731,22.605,22.6634,45000.0
2006-10-04 11:00:00,23.33,23.48,23.19,23.46,66900.0,22.6828,22.8287,22.5467,22.8092,66900.0
2006-10-04 11:30:00,23.46,23.55,23.42,23.51,57000.0,22.8092,22.8967,22.7703,22.8578,57000.0
2006-10-04 12:00:00,23.52,23.74,23.46,23.72,62800.0,22.8676,23.0815,22.8092,23.062,62800.0
2006-10-04 12:30:00,23.73,23.84,23.72,23.81,83300.0,23.0717,23.1787,23.062,23.1495,83300.0
2006-10-04 13:00:00,23.79,23.79,23.6,23.67,54700.0,23.1301,23.1301,22.9453,23.0134,54700.0
2006-10-04 13:30:00,23.67,23.77,23.65,23.67,105500.0,23.0134,23.1106,22.994,23.0134,105500.0
2006-10-04 14:00:00,23.69,23.75,23.6,23.67,70300.0,23.0328,23.0912,22.9453,23.0134,70300.0
2006-10-04 14:30:00,23.67,23.98,23.6,23.98,177600.0,23.0134,23.3148,22.9453,23.3148,177600.0
2006-10-04 15:00:00,23.98,24.12,23.97,24.07,226600.0,23.3148,23.4509,23.3051,23.4023,226600.0
2006-10-04 15:30:00,24.06,24.13,24.0,24.0,80000.0,23.3926,23.4606,23.3342,23.3342,80000.0
2006-10-05 09:30:00,23.9,24.04,23.88,23.98,75100.0,23.237,23.3731,23.2176,23.3148,75100.0
2006-10-05 10:00:00,23.99,24.18,23.92,23.94,211300.0,23.3245,23.5092,23.2565,23.2759,211300.0
2006-10-05 10:30:00,23.9,23.9,23.67,23.68,53800.0,23.237,23.237,23.0134,23.0231,53800.0
2006-10-05 11:00:00,23.66,23.72,23.54,23.7,41400.0,23.0037,23.062,22.887,23.0426,41400.0
2006-10-05 11:30:00,23.69,23.87,23.67,23.82,23800.0,23.0328,23.2078,23.0134,23.1592,23800.0
2006-10-05 12:00:00,23.78,23.78,23.63,23.67,23500.0,23.1203,23.1203,22.9745,23.0134,23500.0
2006-10-05 12:30:00,23.66,23.75,23.56,23.74,22900.0,23.0037,23.0912,22.9064,23.0815,22900.0
2006-10-05 13:00:00,23.77,23.9,23.75,23.9,250900.0,23.1106,23.237,23.0912,23.237,250900.0
2006-10-05 13:30:00,23.92,23.95,23.87,23.95,79000.0,23.2565,23.2856,23.2078,23.2856,79000.0
2006-10-05 14:00:00,23.95,23.95,23.73,23.76,98900.0,23.2856,23.2856,23.0717,23.1009,98900.0
2006-10-05 14:30:00,23.76,23.85,23.67,23.75,50800.0,23.1009,23.1884,23.0134,23.0912,50800.0
2006-10-05 15:00:00,23.75,24.07,23.73,24.05,151700.0,23.0912,23.4023,23.0717,23.3829,151700.0
2006-10-05 15:30:00,24.05,24.06,23.77,23.92,185100.0,23.3829,23.3926,23.1106,23.2565,185100.0
2006-10-06 09:30:00,23.9,24.11,23.87,24.0,207500.0,23.237,23.4412,23.2078,23.3342,207500.0
2006-10-06 10:00:00,24.03,24.05,23.78,23.79,60200.0,23.3634,23.3829,23.1203,23.1301,60200.0
2006-10-06 10:30:00,23.79,24.09,23.77,24.02,54300.0,23.1301,23.4217,23.1106,23.3537,54300.0
2006-10-06 11:00:00,24.0,24.22,24.0,24.19,86700.0,23.3342,23.5481,23.3342,23.519,86700.0
2006-10-06 11:30:00,24.16,24.24,24.07,24.07,38900.0,23.4898,23.5676,23.4023,23.4023,38900.0
2006-10-06 12:00:00,24.07,24.19,24.01,24.15,47300.0,23.4023,23.519,23.344,23.4801,47300.0
2006-10-06 12:30:00,24.15,24.31,24.11,24.29,36600.0,23.4801,23.6356,23.4412,23.6162,36600.0
2006-10-06 13:00:00,24.3,24.46,24.3,24.39,53800.0,23.6259,23.7815,23.6259,23.7134,53800.0
2006-10-06 13:30:00,24.38,24.5,24.36,24.49,54200.0,23.7037,23.8204,23.6843,23.8106,54200.0
2006-10-06 14:00:00,24.48,24.49,24.38,24.45,35800.0,23.8009,23.8106,23.7037,23.7718,35800.0
2006-10-06 14:30:00,24.46,24.67,24.46,24.63,98000.0,23.7815,23.9857,23.7815,23.9468,98000.0
2006-10-06 15:00:00,24.66,24.7,24.53,24.55,48500.0,23.9759,24.0148,23.8495,23.869,48500.0
2006-10-06 15:30:00,24.54,24.54,24.46,24.49,95200.0,23.8593,23.8593,23.7815,23.8106,95200.0
2006-10-09 09:30:00,24.37,24.37,24.0,24.15,71500.0,23.694,23.694,23.3342,23.4801,71500.0
2006-10-09 10:00:00,24.16,24.23,24.15,24.15,54200.0,23.4898,23.5579,23.4801,23.4801,54200.0
2006-10-09 10:30:00,24.16,24.43,24.15,24.42,82500.0,23.4898,23.7523,23.4801,23.7426,82500.0
2006-10-09 11:00:00,24.42,24.42,24.25,24.37,57800.0,23.7426,23.7426,23.5773,23.694,57800.0
2006-10-09 11:30:00,24.37,24.47,24.27,24.42,54200.0,23.694,23.7912,23.5968,23.7426,54200.0
2006-10-09 12:00:00,24.46,24.53,24.33,24.51,44300.0,23.7815,23.8495,23.6551,23.8301,44300.0
2006-10-09 12:30:00,24.53,24.72,24.53,24.7,90200.0,23.8495,24.0343,23.8495,24.0148,90200.0
2006-10-09 13:00:00,24.68,24.7,24.54,24.64,22100.0,23.9954,24.0148,23.8593,23.9565,22100.0
2006-10-09 13:30:00,24.65,24.73,24.61,24.61,27700.0,23.9662,24.044,23.9273,23.9273,27700.0
2006-10-09 14:00:00,24.6,24.72,24.59,24.72,121600.0,23.9176,24.0343,23.9079,24.0343,121600.0
2006-10-09 14:30:00,24.72,24.89,24.71,24.86,130700.0,24.0343,24.1996,24.0245,24.1704,130700.0
2006-10-09 15:00:00,24.85,24.9,24.81,24.89,102000.0,24.1607,24.2093,24.1218,24.1996,102000.0
2006-10-09 15:30:00,24.89,25.2,24.85,24.92,556000.0,24.1996,24.501,24.1607,24.2287,556000.0
2006-10-10 09:30:00,24.92,24.99,24.66,24.97,138200.0,24.2287,24.2968,23.9759,24.2773,138200.0
2006-10-10 10:00:00,24.97,25.05,24.95,25.01,130200.0,24.2773,24.3551,24.2579,24.3162,130200.0
2006-10-10 10:30:00,25.01,25.12,25.0,25.05,32000.0,24.3162,24.4232,24.3065,24.3551,32000.0
2006-10-10 11:00:00,25.04,25.1,25.0,25.09,53500.0,24.3454,24.4037,24.3065,24.394,53500.0
2006-10-10 11:30:00,25.09,25.1,24.91,24.91,36200.0,24.394,24.4037,24.219,24.219,36200.0
2006-10-10 12:00:00,24.9,24.9,24.69,24.73,48000.0,24.2093,24.2093,24.0051,24.044,48000.0
2006-10-10 12:30:00,24.73,24.73,24.6,24.68,29300.0,24.044,24.044,23.9176,23.9954,29300.0
2006-10-10 13:00:00,24.68,24.8,24.65,24.75,37100.0,23.9954,24.112,23.9662,24.0634,37100.0
2006-10-10 13:30:00,24.74,24.77,24.65,24.71,43500.0,24.0537,24.0829,23.9662,24.0245,43500.0
2006-10-10 14:00:00,24.68,24.72,24.65,24.71,34700.0,23.9954,24.0343,23.9662,24.0245,34700.0
2006-10-10 14:30:00,24.71,24.81,24.7,24.8,40600.0,24.0245,24.1218,24.0148,24.112,40600.0
2006-10-10 15:00:00,24.8,24.86,24.78,24.79,32400.0,24.112,24.1704,24.0926,24.1023,32400.0
2006-10-10 15:30:00,24.79,25.0,24.74,24.93,91300.0,24.1023,24.3065,24.0537,24.2384,91300.0
2006-10-11 09:30:00,24.75,24.76,24.41,24.6,77900.0,24.0634,24.0732,23.7329,23.9176,77900.0
2006-10-11 10:00:00,24.6,24.79,24.6,24.78,57000.0,23.9176,24.1023,23.9176,24.0926,57000.0
2006-10-11 10:30:00,24.79,24.99,24.79,24.84,66200.0,24.1023,24.2968,24.1023,24.1509,66200.0
2006-10-11 11:00:00,24.84,24.94,24.76,24.94,34200.0,24.1509,24.2482,24.0732,24.2482,34200.0
2006-10-11 11:30:00,24.94,25.07,24.87,24.99,23800.0,24.2482,24.3746,24.1801,24.2968,23800.0
2006-10-11 12:00:00,24.97,24.97,24.85,24.85,25000.0,24.2773,24.2773,24.1607,24.1607,25000.0
2006-10-11 12:30:00,24.86,25.07,24.83,25.05,32200.0,24.1704,24.3746,24.1412,24.3551,32200.0
2006-10-11 13:00:00,25.05,25.17,25.0,25.13,48300.0,24.3551,24.4718,24.3065,24.4329,48300.0
2006-10-11 13:30:00,25.13,25.17,25.12,25.15,30900.0,24.4329,24.4718,24.4232,24.4523,30900.0
2006-10-11 14:00:00,25.16,25.17,24.99,25.07,82800.0,24.4621,24.4718,24.2968,24.3746,82800.0
2006-10-11 14:30:00,25.07,25.09,24.93,25.04,61600.0,24.3746,24.394,24.2384,24.3454,61600.0
2006-10-11 15:00:00,25.04,25.1,24.98,25.02,65900.0,24.3454,24.4037,24.2871,24.3259,65900.0
2006-10-11 15:30:00,25.01,25.1,24.95,25.0,208800.0,24.3162,24.4037,24.2579,24.3065,208800.0
2006-10-12 09:30:00,25.0,25.11,24.89,24.9,135800.0,24.3065,24.4135,24.1996,24.2093,135800.0
2006-10-12 10:00:00,24.89,24.9,24.67,24.76,201600.0,24.1996,24.2093,23.9857,24.0732,201600.0
2006-10-12 10:30:00,24.76,24.93,24.67,24.88,91800.0,24.0732,24.2384,23.9857,24.1898,91800.0
2006-10-12 11:00:00,24.86,24.94,24.8,24.93,88300.0,24.1704,24.2482,24.112,24.2384,88300.0
2006-10-12 11:30:00,24.93,25.05,24.91,24.98,72600.0,24.2384,24.3551,24.219,24.2871,72600.0
2006-10-12 12:00:00,24.97,24.98,24.86,24.87,33100.0,24.2773,24.2871,24.1704,24.1801,33100.0
2006-10-12 12:30:00,24.87,24.91,24.81,24.81,30400.0,24.1801,24.219,24.1218,24.1218,30400.0
2006-10-12 13:00:00,24.81,24.82,24.69,24.72,42600.0,24.1218,24.1315,24.0051,24.0343,42600.0
2006-10-12 13:30:00,24.73,24.91,24.7,24.86,78900.0,24.044,24.219,24.0148,24.1704,78900.0
2006-10-12 14:00:00,24.88,24.92,24.84,24.89,71600.0,24.1898,24.2287,24.1509,24.1996,71600.0
2006-10-12 14:30:00,24.9,25.03,24.88,25.03,91100.0,24.2093,24.3357,24.1898,24.3357,91100.0
2006-10-12 15:00:00,25.03,25.16,25.02,25.11,128600.0,24.3357,24.4621,24.3259,24.4135,128600.0
2006-10-12 15:30:00,25.11,25.24,25.09,25.19,193400.0,24.4135,24.5398,24.394,24.4912,193400.0
2006-10-13 09:30:00,25.17,25.25,25.07,25.21,23100.0,24.4718,24.5496,24.3746,24.5107,23100.0
2006-10-13 10:00:00,25.21,25.23,25.08,25.18,48900.0,24.5107,24.5301,24.3843,24.4815,48900.0
2006-10-13 10:30:00,25.18,25.21,25.09,25.18,71400.0,24.4815,24.5107,24.394,24.4815,71400.0
2006-10-13 11:00:00,25.18,25.22,25.06,25.08,59100.0,24.4815,24.5204,24.3648,24.3843,59100.0
2006-10-13 11:30:00,25.08,25.22,25.05,25.1,32200.0,24.3843,24.5204,24.3551,24.4037,32200.0
2006-10-13 12:00:00,25.12,25.16,25.1,25.11,16300.0,24.4232,24.4621,24.4037,24.4135,16300.0
2006-10-13 12:30:00,25.11,25.16,25.09,25.11,30000.0,24.4135,24.4621,24.394,24.4135,30000.0
2006-10-13 13:00:00,25.1,25.2,25.09,25.19,22900.0,24.4037,24.501,24.394,24.4912,22900.0
2006-10-13 13:30:00,25.2,25.2,25.16,25.17,17100.0,24.501,24.501,24.4621,24.4718,17100.0
2006-10-13 14:00:00,25.16,25.17,25.03,25.1,49600.0,24.4621,24.4718,24.3357,24.4037,49600.0
2006-10-13 14:30:00,25.12,25.17,25.08,25.12,47200.0,24.4232,24.4718,24.3843,24.4232,47200.0
2006-10-13 15:00:00,25.11,25.17,25.11,25.13,27400.0,24.4135,24.4718,24.4135,24.4329,27400.0
2006-10-13 15:30:00,25.13,25.2,25.13,25.17,46700.0,24.4329,24.501,24.4329,24.4718,46700.0
2006-10-16 09:30:00,25.41,25.85,25.38,25.73,142800.0,24.7051,25.1329,24.676,25.0163,142800.0
2006-10-16 10:00:00,25.73,25.75,25.63,25.69,51700.0,25.0163,25.0357,24.919,24.9774,51700.0
2006-10-16 10:30:00,25.72,25.73,25.65,25.69,31900.0,25.0065,25.0163,24.9385,24.9774,31900.0
2006-10-16 11:00:00,25.69,25.74,25.67,25.73,48800.0,24.9774,25.026,24.9579,25.0163,48800.0
2006-10-16 11:30:00,25.73,25.75,25.7,25.72,24400.0,25.0163,25.0357,24.9871,25.0065,24400.0
2006-10-16 12:00:00,25.72,25.74,25.63,25.66,22800.0,25.0065,25.026,24.919,24.9482,22800.0
2006-10-16 12:30:00,25.66,25.76,25.63,25.74,61600.0,24.9482,25.0454,24.919,25.026,61600.0
2006-10-16 13:00:00,25.75,25.76,25.71,25.71,27500.0,25.0357,25.0454,24.9968,24.9968,27500.0
2006-10-16 13:30:00,25.72,25.75,25.58,25.58,36100.0,25.0065,25.0357,24.8704,24.8704,36100.0
2006-10-16 14:00:00,25.57,25.6,25.47,25.56,47800.0,24.8607,24.8899,24.7635,24.851,47800.0
2006-10-16 14:30:00,25.56,25.71,25.53,25.67,57600.0,24.851,24.9968,24.8218,24.9579,57600.0
2006-10-16 15:00:00,25.67,25.71,25.63,25.66,66000.0,24.9579,24.9968,24.919,24.9482,66000.0
2006-10-16 15:30:00,25.67,25.67,25.55,25.56,179900.0,24.9579,24.9579,24.8412,24.851,179900.0
2006-10-17 09:30:00,25.56,25.67,25.41,25.51,91000.0,24.851,24.9579,24.7051,24.8024,91000.0
2006-10-17 10:00:00,25.5,25.66,25.45,25.57,69900.0,24.7926,24.9482,24.744,24.8607,69900.0
2006-10-17 10:30:00,25.57,25.57,25.4,25.49,71100.0,24.8607,24.8607,24.6954,24.7829,71100.0
2006-10-17 11:00:00,25.47,25.5,25.41,25.44,86700.0,24.7635,24.7926,24.7051,24.7343,86700.0
2006-10-17 11:30:00,25.43,25.57,25.42,25.5,68300.0,24.7246,24.8607,24.7149,24.7926,68300.0
2006-10-17 12:00:00,25.5,25.64,25.49,25.59,34400.0,24.7926,24.9287,24.7829,24.8801,34400.0
2006-10-17 12:30:00,25.59,25.6,25.5,25.6,15000.0,24.8801,24.8899,24.7926,24.8899,15000.0
2006-10-17 13:00:00,25.6,25.76,25.6,25.68,39200.0,24.8899,25.0454,24.8899,24.9676,39200.0
2006-10-17 13:30:00,25.68,25.69,25.66,25.69,30200.0,24.9676,24.9774,24.9482,24.9774,30200.0
2006-10-17 14:00:00,25.68,25.69,25.57,25.57,28300.0,24.9676,24.9774,24.8607,24.8607,28300.0
2006-10-17 14:30:00,25.58,25.64,25.57,25.62,31400.0,24.8704,24.9287,24.8607,24.9093,31400.0
2006-10-17 15:00:00,25.63,25.75,25.62,25.69,52800.0,24.919,25.0357,24.9093,24.9774,52800.0
2006-10-17 15:30:00,25.7,25.8,25.56,25.6,115300.0,24.9871,25.0843,24.851,24.8899,115300.0
2006-10-18 09:30:00,25.8,26.0,25.68,25.87,85200.0,25.0843,25.2788,24.9676,25.1524,85200.0
2006-10-18 10:00:00,25.86,25.88,25.66,25.66,68700.0,25.1426,25.1621,24.9482,24.9482,68700.0
2006-10-18 10:30:00,25.69,25.96,25.67,25.9,130000.0,24.9774,25.2399,24.9579,25.1815,130000.0
2006-10-18 11:00:00,25.93,25.98,25.86,25.96,58100.0,25.2107,25.2593,25.1426,25.2399,58100.0
2006-10-18 11:30:00,25.96,26.0,25.9,25.93,32500.0,25.2399,25.2788,25.1815,25.2107,32500.0
2006-10-18 12:00:00,25.93,25.99,25.9,25.91,18200.0,25.2107,25.269,25.1815,25.1913,18200.0
2006-10-18 12:30:00,25.9,25.97,25.84,25.91,34300.0,25.1815,25.2496,25.1232,25.1913,34300.0
2006-10-18 13:00:00,25.89,25.9,25.7,25.72,41300.0,25.1718,25.1815,24.9871,25.0065,41300.0
2006-10-18 13:30:00,25.71,25.79,25.65,25.76,49800.0,24.9968,25.0746,24.9385,25.0454,49800.0
2006-10-18 14:00:00,25.76,25.89,25.74,25.83,39900.0,25.0454,25.1718,25.026,25.1135,39900.0
2006-10-18 14:30:00,25.83,25.85,25.69,25.72,38500.0,25.1135,25.1329,24.9774,25.0065,38500.0
2006-10-18 15:00:00,25.72,25.79,25.71,25.74,24700.0,25.0065,25.0746,24.9968,25.026,24700.0
2006-10-18 15:30:00,25.73,25.81,25.72,25.79,174200.0,25.0163,25.094,25.0065,25.0746,174200.0
2006-10-19 09:30:00,25.79,25.85,25.51,25.77,124900.0,25.0746,25.1329,24.8024,25.0551,124900.0
2006-10-19 10:00:00,25.77,25.78,25.65,25.68,73900.0,25.0551,25.0649,24.9385,24.9676,73900.0
2006-10-19 10:30:00,25.68,25.72,25.57,25.63,81800.0,24.9676,25.0065,24.8607,24.919,81800.0
2006-10-19 11:00:00,25.62,25.62,25.51,25.59,70500.0,24.9093,24.9093,24.8024,24.8801,70500.0
2006-10-19 11:30:00,25.59,25.63,25.57,25.63,40400.0,24.8801,24.919,24.8607,24.919,40400.0
2006-10-19 12:00:00,25.62,25.71,25.56,25.56,40800.0,24.9093,24.9968,24.851,24.851,40800.0
2006-10-19 12:30:00,25.55,25.61,25.5,25.55,32800.0,24.8412,24.8996,24.7926,24.8412,32800.0
2006-10-19 13:00:00,25.55,25.71,25.53,25.66,33100.0,24.8412,24.9968,24.8218,24.9482,33100.0
2006-10-19 13:30:00,25.64,25.66,25.63,25.65,27700.0,24.9287,24.9482,24.919,24.9385,27700.0
2006-10-19 14:00:00,25.65,25.65,25.52,25.56,53100.0,24.9385,24.9385,24.8121,24.851,53100.0
2006-10-19 14:30:00,25.56,25.59,25.53,25.57,44200.0,24.851,24.8801,24.8218,24.8607,44200.0
2006-10-19 15:00:00,25.55,25.62,25.54,25.58,27200.0,24.8412,24.9093,24.8315,24.8704,27200.0
2006-10-19 15:30:00,25.58,25.65,25.56,25.6,87500.0,24.8704,24.9385,24.851,24.8899,87500.0
2006-10-20 09:30:00,25.37,25.38,24.44,24.48,397500.0,24.6662,24.676,23.762,23.8009,397500.0
2006-10-20 10:00:00,24.48,24.77,24.48,24.77,106500.0,23.8009,24.0829,23.8009,24.0829,106500.0
2006-10-20 10:30:00,24.77,24.85,24.75,24.76,62900.0,24.0829,24.1607,24.0634,24.0732,62900.0
2006-10-20 11:00:00,24.76,24.79,24.74,24.76,62500.0,24.0732,24.1023,24.0537,24.0732,62500.0
2006-10-20 11:30:00,24.77,24.8,24.74,24.79,77900.0,24.0829,24.112,24.0537,24.1023,77900.0
2006-10-20 12:00:00,24.79,24.8,24.54,24.56,186700.0,24.1023,24.112,23.8593,23.8787,186700.0
2006-10-20 12:30:00,24.57,24.62,24.43,24.46,110000.0,23.8884,23.937,23.7523,23.7815,110000.0
2006-10-20 13:00:00,24.46,24.48,24.22,24.39,97800.0,23.7815,23.8009,23.5481,23.7134,97800.0
2006-10-20 13:30:00,24.4,24.53,24.39,24.51,143800.0,23.7231,23.8495,23.7134,23.8301,143800.0
2006-10-20 14:00:00,24.51,24.51,24.44,24.47,121400.0,23.8301,23.8301,23.762,23.7912,121400.0
2006-10-20 14:30:00,24.46,24.53,24.43,24.43,151800.0,23.7815,23.8495,23.7523,23.7523,151800.0
2006-10-20 15:00:00,24.43,24.5,24.4,24.46,159300.0,23.7523,23.8204,23.7231,23.7815,159300.0
2006-10-20 15:30:00,24.47,24.61,24.47,24.57,198700.0,23.7912,23.9273,23.7912,23.8884,198700.0
2006-10-23 09:30:00,24.45,24.54,24.23,24.44,60900.0,23.7718,23.8593,23.5579,23.762,60900.0
2006-10-23 10:00:00,24.43,24.54,24.43,24.5,76400.0,23.7523,23.8593,23.7523,23.8204,76400.0
2006-10-23 10:30:00,24.48,24.59,24.35,24.38,76600.0,23.8009,23.9079,23.6745,23.7037,76600.0
2006-10-23 11:00:00,24.36,24.47,24.27,24.35,60400.0,23.6843,23.7912,23.5968,23.6745,60400.0
2006-10-23 11:30:00,24.35,24.58,24.32,24.58,72400.0,23.6745,23.8982,23.6454,23.8982,72400.0
2006-10-23 12:00:00,24.58,24.7,24.53,24.69,87300.0,23.8982,24.0148,23.8495,24.0051,87300.0
2006-10-23 12:30:00,24.69,24.69,24.5,24.54,38700.0,24.0051,24.0051,23.8204,23.8593,38700.0
2006-10-23 13:00:00,24.55,24.72,24.51,24.72,33700.0,23.869,24.0343,23.8301,24.0343,33700.0
2006-10-23 13:30:00,24.72,24.73,24.54,24.66,34200.0,24.0343,24.044,23.8593,23.9759,34200.0
2006-10-23 14:00:00,24.66,24.68,24.5,24.5,58300.0,23.9759,23.9954,23.8204,23.8204,58300.0
2006-10-23 14:30:00,24.49,24.62,24.47,24.57,40600.0,23.8106,23.937,23.7912,23.8884,40600.0
2006-10-23 15:00:00,24.58,24.62,24.56,24.61,53500.0,23.8982,23.937,23.8787,23.9273,53500.0
2006-10-23 15:30:00,24.61,24.69,24.61,24.68,107500.0,23.9273,24.0051,23.9273,23.9954,107500.0
2006-10-24 09:30:00,24.79,25.01,24.79,24.8,89400.0,24.1023,24.3162,24.1023,24.112,89400.0
2006-10-24 10:00:00,24.8,24.83,24.46,24.64,95100.0,24.112,24.1412,23.7815,23.9565,95100.0
2006-10-24 10:30:00,24.65,24.78,24.59,24.77,87300.0,23.9662,24.0926,23.9079,24.0829,87300.0
2006-10-24 11:00:00,24.77,24.77,24.66,24.68,27800.0,24.0829,24.0829,23.9759,23.9954,27800.0
2006-10-24 11:30:00,24.67,24.78,24.67,24.71,28500.0,23.9857,24.0926,23.9857,24.0245,28500.0
2006-10-24 12:00:00,24.73,24.77,24.69,24.75,15900.0,24.044,24.0829,24.0051,24.0634,15900.0
2006-10-24 12:30:00,24.74,24.75,24.6,24.65,24800.0,24.0537,24.0634,23.9176,23.9662,24800.0
2006-10-24 13:00:00,24.67,24.67,24.57,24.62,28400.0,23.9857,23.9857,23.8884,23.937,28400.0
2006-10-24 13:30:00,24.62,24.66,24.52,24.52,22500.0,23.937,23.9759,23.8398,23.8398,22500.0
2006-10-24 14:00:00,24.54,24.64,24.52,24.55,64600.0,23.8593,23.9565,23.8398,23.869,64600.0
2006-10-24 14:30:00,24.55,24.56,24.44,24.53,62100.0,23.869,23.8787,23.762,23.8495,62100.0
2006-10-24 15:00:00,24.54,24.56,24.51,24.54,66600.0,23.8593,23.8787,23.8301,23.8593,66600.0
2006-10-24 15:30:00,24.52,24.62,24.51,24.62,131000.0,23.8398,23.937,23.8301,23.937,131000.0
2006-10-25 09:30:00,24.74,24.9,24.53,24.61,52000.0,24.0537,24.2093,23.8495,23.9273,52000.0
2006-10-25 10:00:00,24.63,24.83,24.58,24.78,31900.0,23.9468,24.1412,23.8982,24.0926,31900.0
2006-10-25 10:30:00,24.78,24.78,24.65,24.69,16700.0,24.0926,24.0926,23.9662,24.0051,16700.0
2006-10-25 11:00:00,24.69,24.7,24.62,24.66,29900.0,24.0051,24.0148,23.937,23.9759,29900.0
2006-10-25 11:30:00,24.65,24.67,24.56,24.57,25600.0,23.9662,23.9857,23.8787,23.8884,25600.0
2006-10-25 12:00:00,24.57,24.69,24.57,24.58,50500.0,23.8884,24.0051,23.8884,23.8982,50500.0
2006-10-25 12:30:00,24.54,24.62,24.48,24.62,43800.0,23.8593,23.937,23.8009,23.937,43800.0
2006-10-25 13:00:00,24.59,24.64,24.55,24.56,39300.0,23.9079,23.9565,23.869,23.8787,39300.0
2006-10-25 13:30:00,24.56,24.62,24.48,24.52,33500.0,23.8787,23.937,23.8009,23.8398,33500.0
2006-10-25 14:00:00,24.51,24.69,24.45,24.5,79900.0,23.8301,24.0051,23.7718,23.8204,79900.0
2006-10-25 14:30:00,24.5,24.55,24.42,24.5,114600.0,23.8204,23.869,23.7426,23.8204,114600.0
2006-10-25 15:00:00,24.49,24.55,24.42,24.42,75200.0,23.8106,23.869,23.7426,23.7426,75200.0
2006-10-25 15:30:00,24.42,24.49,24.35,24.43,161400.0,23.7426,23.8106,23.6745,23.7523,161400.0
2006-10-26 09:30:00,24.64,24.8,24.31,24.34,66700.0,23.9565,24.112,23.6356,23.6648,66700.0
2006-10-26 10:00:00,24.35,24.59,24.21,24.29,112400.0,23.6745,23.9079,23.5384,23.6162,112400.0
2006-10-26 10:30:00,24.27,24.44,24.26,24.35,83100.0,23.5968,23.762,23.587,23.6745,83100.0
2006-10-26 11:00:00,24.34,24.38,24.21,24.24,27700.0,23.6648,23.7037,23.5384,23.5676,27700.0
2006-10-26 11:30:00,24.24,24.45,24.23,24.44,38400.0,23.5676,23.7718,23.5579,23.762,38400.0
2006-10-26 12:00:00,24.4,24.53,24.39,24.45,65000.0,23.7231,23.8495,23.7134,23.7718,65000.0
2006-10-26 12:30:00,24.45,24.53,24.41,24.53,27000.0,23.7718,23.8495,23.7329,23.8495,27000.0
2006-10-26 13:00:00,24.53,24.58,24.44,24.53,52200.0,23.8495,23.8982,23.762,23.8495,52200.0
2006-10-26 13:30:00,24.52,24.57,24.42,24.44,23800.0,23.8398,23.8884,23.7426,23.762,23800.0
2006-10-26 14:00:00,24.44,24.62,24.44,24.62,39400.0,23.762,23.937,23.762,23.937,39400.0
2006-10-26 14:30:00,24.62,24.65,24.57,24.58,46100.0,23.937,23.9662,23.8884,23.8982,46100.0
2006-10-26 15:00:00,24.59,24.65,24.55,24.64,45200.0,23.9079,23.9662,23.869,23.9565,45200.0
2006-10-26 15:30:00,24.64,24.82,24.6,24.81,118800.0,23.9565,24.1315,23.9176,24.1218,118800.0
2006-10-27 09:30:00,24.81,24.81,24.46,24.48,80800.0,24.1218,24.1218,23.7815,23.8009,80800.0
2006-10-27 10:00:00,24.46,24.55,24.41,24.43,160500.0,23.7815,23.869,23.7329,23.7523,160500.0
2006-10-27 10:30:00,24.46,24.51,24.41,24.5,121000.0,23.7815,23.8301,23.7329,23.8204,121000.0
2006-10-27 11:00:00,24.47,24.5,24.47,24.48,64500.0,23.7912,23.8204,23.7912,23.8009,64500.0
2006-10-27 11:30:00,24.48,24.49,24.38,24.39,34000.0,23.8009,23.8106,23.7037,23.7134,34000.0
2006-10-27 12:00:00,24.38,24.38,24.29,24.34,60200.0,23.7037,23.7037,23.6162,23.6648,60200.0
2006-10-27 12:30:00,24.34,24.43,24.33,24.4,30900.0,23.6648,23.7523,23.6551,23.7231,30900.0
2006-10-27 13:00:00,24.4,24.4,24.34,24.36,21800.0,23.7231,23.7231,23.6648,23.6843,21800.0
2006-10-27 13:30:00,24.36,24.36,24.31,24.35,29700.0,23.6843,23.6843,23.6356,23.6745,29700.0
2006-10-27 14:00:00,24.34,24.4,24.33,24.35,43300.0,23.6648,23.7231,23.6551,23.6745,43300.0
2006-10-27 14:30:00,24.35,24.4,24.33,24.35,52800.0,23.6745,23.7231,23.6551,23.6745,52800.0
2006-10-27 15:00:00,24.34,24.36,24.28,24.29,51900.0,23.6648,23.6843,23.6065,23.6162,51900.0
2006-10-27 15:30:00,24.29,24.4,24.27,24.36,228900.0,23.6162,23.7231,23.5968,23.6843,228900.0
2006-10-30 09:30:00,24.26,24.49,24.16,24.17,111100.0,23.587,23.8106,23.4898,23.4995,111100.0
2006-10-30 10:00:00,24.17,24.27,24.11,24.18,112000.0,23.4995,23.5968,23.4412,23.5092,112000.0
2006-10-30 10:30:00,24.17,24.33,24.17,24.25,53700.0,23.4995,23.6551,23.4995,23.5773,53700.0
2006-10-30 11:00:00,24.25,24.38,24.24,24.35,109900.0,23.5773,23.7037,23.5676,23.6745,109900.0
2006-10-30 11:30:00,24.37,24.47,24.31,24.38,30000.0,23.694,23.7912,23.6356,23.7037,30000.0
2006-10-30 12:00:00,24.35,24.35,24.15,24.23,35300.0,23.6745,23.6745,23.4801,23.5579,35300.0
2006-10-30 12:30:00,24.24,24.3,24.22,24.28,32800.0,23.5676,23.6259,23.5481,23.6065,32800.0
2006-10-30 13:00:00,24.28,24.32,24.25,24.3,40300.0,23.6065,23.6454,23.5773,23.6259,40300.0
2006-10-30 13:30:00,24.3,24.32,24.24,24.3,65300.0,23.6259,23.6454,23.5676,23.6259,65300.0
2006-10-30 14:00:00,24.26,24.27,24.17,24.25,62100.0,23.587,23.5968,23.4995,23.5773,62100.0
2006-10-30 14:30:00,24.25,24.3,24.22,24.25,51400.0,23.5773,23.6259,23.5481,23.5773,51400.0
2006-10-30 15:00:00,24.25,24.28,24.21,24.24,58600.0,23.5773,23.6065,23.5384,23.5676,58600.0
2006-10-30 15:30:00,24.24,24.3,24.2,24.24,112100.0,23.5676,23.6259,23.5287,23.5676,112100.0
2006-10-31 09:30:00,24.37,24.47,23.95,24.04,124500.0,23.694,23.7912,23.2856,23.3731,124500.0
2006-10-31 10:00:00,23.99,24.35,23.98,24.13,202900.0,23.3245,23.6745,23.3148,23.4606,202900.0
2006-10-31 10:30:00,24.13,24.24,23.95,24.0,109600.0,23.4606,23.5676,23.2856,23.3342,109600.0
2006-10-31 11:00:00,24.0,24.09,23.93,23.99,145200.0,23.3342,23.4217,23.2662,23.3245,145200.0
2006-10-31 11:30:00,24.0,24.0,23.79,23.94,84800.0,23.3342,23.3342,23.1301,23.2759,84800.0
2006-10-31 12:00:00,23.94,23.99,23.88,23.95,16300.0,23.2759,23.3245,23.2176,23.2856,16300.0
2006-10-31 12:30:00,23.97,23.97,23.81,23.83,46100.0,23.3051,23.3051,23.1495,23.169,46100.0
2006-10-31 13:00:00,23.83,23.86,23.76,23.84,38800.0,23.169,23.1981,23.1009,23.1787,38800.0
2006-10-31 13:30:00,23.84,23.88,23.75,23.75,67700.0,23.1787,23.2176,23.0912,23.0912,67700.0
2006-10-31 14:00:00,23.75,23.79,23.72,23.73,62500.0,23.0912,23.1301,23.062,23.0717,62500.0
2006-10-31 14:30:00,23.75,23.77,23.61,23.67,179700.0,23.0912,23.1106,22.9551,23.0134,179700.0
2006-10-31 15:00:00,23.65,23.7,23.54,23.62,215800.0,22.994,23.0426,22.887,22.9648,215800.0
2006-10-31 15:30:00,23.62,23.76,23.55,23.67,320100.0,22.9648,23.1009,22.8967,23.0134,320100.0
2006-11-01 09:30:00,23.6,23.7,23.16,23.24,646400.0,22.9453,23.0426,22.5175,22.5953,646400.0
2006-11-01 10:00:00,23.24,23.25,22.43,22.65,475500.0,22.5953,22.605,21.8078,22.0217,475500.0
2006-11-01 10:30:00,22.65,22.85,22.58,22.73,307500.0,22.0217,22.2161,21.9536,22.0995,307500.0
2006-11-01 11:00:00,22.73,22.88,22.7,22.74,259400.0,22.0995,22.2453,22.0703,22.1092,259400.0
2006-11-01 11:30:00,22.75,22.85,22.67,22.78,310900.0,22.1189,22.2161,22.0411,22.1481,310900.0
2006-11-01 12:00:00,22.77,22.8,22.72,22.77,185800.0,22.1384,22.1675,22.0897,22.1384,185800.0
2006-11-01 12:30:00,22.76,22.8,22.72,22.8,177700.0,22.1286,22.1675,22.0897,22.1675,177700.0
2006-11-01 13:00:00,22.79,22.86,22.67,22.78,239400.0,22.1578,22.2259,22.0411,22.1481,239400.0
2006-11-01 13:30:00,22.8,22.94,22.77,22.82,126100.0,22.1675,22.3036,22.1384,22.187,126100.0
2006-11-01 14:00:00,22.83,22.97,22.79,22.89,263400.0,22.1967,22.3328,22.1578,22.255,263400.0
2006-11-01 14:30:00,22.89,22.92,22.83,22.87,185300.0,22.255,22.2842,22.1967,22.2356,185300.0
2006-11-01 15:00:00,22.87,22.95,22.84,22.85,196300.0,22.2356,22.3134,22.2064,22.2161,196300.0
2006-11-01 15:30:00,22.86,22.92,22.81,22.84,422400.0,22.2259,22.2842,22.1773,22.2064,422400.0
2006-11-02 09:30:00,22.52,22.71,22.46,22.69,118500.0,21.8953,22.08,21.837,22.0606,118500.0
2006-11-02 10:00:00,22.69,22.7,22.55,22.67,139400.0,22.0606,22.0703,21.9245,22.0411,139400.0
2006-11-02 10:30:00,22.67,22.74,22.65,22.72,108500.0,22.0411,22.1092,22.0217,22.0897,108500.0
2006-11-02 11:00:00,22.73,22.79,22.65,22.67,76200.0,22.0995,22.1578,22.0217,22.0411,76200.0
2006-11-02 11:30:00,22.65,22.68,22.58,22.61,51900.0,22.0217,22.0509,21.9536,21.9828,51900.0
2006-11-02 12:00:00,22.62,22.78,22.61,22.75,30300.0,21.9925,22.1481,21.9828,22.1189,30300.0
2006-11-02 12:30:00,22.75,22.79,22.59,22.6,35400.0,22.1189,22.1578,21.9634,21.9731,35400.0
2006-11-02 13:00:00,22.59,22.68,22.56,22.66,55100.0,21.9634,22.0509,21.9342,22.0314,55100.0
2006-11-02 13:30:00,22.66,22.67,22.62,22.65,49900.0,22.0314,22.0411,21.9925,22.0217,49900.0
2006-11-02 14:00:00,22.65,22.67,22.58,22.65,87000.0,22.0217,22.0411,21.9536,22.0217,87000.0
2006-11-02 14:30:00,22.64,22.7,22.59,22.61,90000.0,22.012,22.0703,21.9634,21.9828,90000.0
2006-11-02 15:00:00,22.62,22.65,22.6,22.62,67300.0,21.9925,22.0217,21.9731,21.9925,67300.0
2006-11-02 15:30:00,22.62,22.66,22.59,22.65,235600.0,21.9925,22.0314,21.9634,22.0217,235600.0
2006-11-03 09:30:00,22.77,22.92,22.61,22.61,48800.0,22.1384,22.2842,21.9828,21.9828,48800.0
2006-11-03 10:00:00,22.64,22.73,22.55,22.56,64900.0,22.012,22.0995,21.9245,21.9342,64900.0
2006-11-03 10:30:00,22.57,22.57,22.37,22.4,67100.0,21.9439,21.9439,21.7495,21.7786,67100.0
2006-11-03 11:00:00,22.39,22.44,22.14,22.15,120100.0,21.7689,21.8175,21.5258,21.5356,120100.0
2006-11-03 11:30:00,22.15,22.25,22.11,22.25,95300.0,21.5356,21.6328,21.4967,21.6328,95300.0
2006-11-03 12:00:00,22.24,22.3,22.11,22.12,85700.0,21.6231,21.6814,21.4967,21.5064,85700.0
2006-11-03 12:30:00,22.13,22.15,22.02,22.04,70700.0,21.5161,21.5356,21.4092,21.4286,70700.0
2006-11-03 13:00:00,22.03,22.18,22.01,22.14,119600.0,21.4189,21.5647,21.3994,21.5258,119600.0
2006-11-03 13:30:00,22.15,22.3,22.15,22.3,88800.0,21.5356,21.6814,21.5356,21.6814,88800.0
2006-11-03 14:00:00,22.3,22.42,22.26,22.38,57100.0,21.6814,21.7981,21.6425,21.7592,57100.0
2006-11-03 14:30:00,22.38,22.51,22.38,22.47,92700.0,21.7592,21.8856,21.7592,21.8467,92700.0
2006-11-03 15:00:00,22.47,22.48,22.34,22.42,121400.0,21.8467,21.8564,21.7203,21.7981,121400.0
2006-11-03 15:30:00,22.43,22.47,22.34,22.43,123400.0,21.8078,21.8467,21.7203,21.8078,123400.0
2006-11-06 09:30:00,22.58,22.8,22.49,22.68,73500.0,21.9536,22.1675,21.8661,22.0509,73500.0
2006-11-06 10:00:00,22.68,22.68,22.5,22.53,38200.0,22.0509,22.0509,21.8759,21.905,38200.0
2006-11-06 10:30:00,22.52,22.61,22.49,22.55,57800.0,21.8953,21.9828,21.8661,21.9245,57800.0
2006-11-06 11:00:00,22.54,22.7,22.54,22.65,53500.0,21.9147,22.0703,21.9147,22.0217,53500.0
2006-11-06 11:30:00,22.65,22.67,22.56,22.58,26100.0,22.0217,22.0411,21.9342,21.9536,26100.0
2006-11-06 12:00:00,22.61,22.63,22.55,22.55,23300.0,21.9828,22.0022,21.9245,21.9245,23300.0
2006-11-06 12:30:00,22.54,22.61,22.51,22.6,28400.0,21.9147,21.9828,21.8856,21.9731,28400.0
2006-11-06 13:00:00,22.6,22.71,22.59,22.71,65700.0,21.9731,22.08,21.9634,22.08,65700.0
2006-11-06 13:30:00,22.72,22.75,22.67,22.69,60000.0,22.0897,22.1189,22.0411,22.0606,60000.0
2006-11-06 14:00:00,22.67,22.76,22.65,22.65,41000.0,22.0411,22.1286,22.0217,22.0217,41000.0
2006-11-06 14:30:00,22.67,22.76,22.67,22.75,60400.0,22.0411,22.1286,22.0411,22.1189,60400.0
2006-11-06 15:00:00,22.74,22.79,22.68,22.7,130400.0,22.1092,22.1578,22.0509,22.0703,130400.0
2006-11-06 15:30:00,22.7,22.71,22.63,22.64,114100.0,22.0703,22.08,22.0022,22.012,114100.0
2006-11-07 09:30:00,22.59,22.6,22.41,22.53,52900.0,21.9634,21.9731,21.7883,21.905,52900.0
2006-11-07 10:00:00,22.54,22.71,22.53,22.66,62500.0,21.9147,22.08,21.905,22.0314,62500.0
2006-11-07 10:30:00,22.67,22.67,22.53,22.53,54700.0,22.0411,22.0411,21.905,21.905,54700.0
2006-11-07 11:00:00,22.54,22.59,22.5,22.55,39600.0,21.9147,21.9634,21.8759,21.9245,39600.0
2006-11-07 11:30:00,22.55,22.58,22.49,22.52,40200.0,21.9245,21.9536,21.8661,21.8953,40200.0
2006-11-07 12:00:00,22.51,22.64,22.51,22.57,37100.0,21.8856,22.012,21.8856,21.9439,37100.0
2006-11-07 12:30:00,22.55,22.63,22.55,22.59,30800.0,21.9245,22.0022,21.9245,21.9634,30800.0
2006-11-07 13:00:00,22.58,22.6,22.49,22.53,53000.0,21.9536,21.9731,21.8661,21.905,53000.0
2006-11-07 13:30:00,22.53,22.6,22.52,22.59,20300.0,21.905,21.9731,21.8953,21.9634,20300.0
2006-11-07 14:00:00,22.59,22.6,22.5,22.52,50800.0,21.9634,21.9731,21.8759,21.8953,50800.0
2006-11-07 14:30:00,22.51,22.59,22.49,22.57,42800.0,21.8856,21.9634,21.8661,21.9439,42800.0
2006-11-07 15:00:00,22.57,22.61,22.5,22.57,97500.0,21.9439,21.9828,21.8759,21.9439,97500.0
2006-11-07 15:30:00,22.57,22.6,22.47,22.54,77700.0,21.9439,21.9731,21.8467,21.9147,77700.0
2006-11-08 09:30:00,22.48,22.72,22.46,22.72,47600.0,21.8564,22.0897,21.837,22.0897,47600.0
2006-11-08 10:00:00,22.69,22.79,22.67,22.75,103200.0,22.0606,22.1578,22.0411,22.1189,103200.0
2006-11-08 10:30:00,22.75,22.91,22.73,22.87,73800.0,22.1189,22.2745,22.0995,22.2356,73800.0
2006-11-08 11:00:00,22.89,23.17,22.85,23.17,97200.0,22.255,22.5273,22.2161,22.5273,97200.0
2006-11-08 11:30:00,23.17,23.26,22.95,22.99,76000.0,22.5273,22.6148,22.3134,22.3523,76000.0
2006-11-08 12:00:00,23.01,23.07,22.98,22.98,37200.0,22.3717,22.43,22.3425,22.3425,37200.0
2006-11-08 12:30:00,22.96,23.09,22.96,23.0,47900.0,22.3231,22.4495,22.3231,22.362,47900.0
2006-11-08 13:00:00,23.0,23.03,22.93,23.03,40400.0,22.362,22.3911,22.2939,22.3911,40400.0
2006-11-08 13:30:00,23.03,23.13,23.01,23.12,25000.0,22.3911,22.4884,22.3717,22.4787,25000.0
2006-11-08 14:00:00,23.13,23.13,23.02,23.08,56600.0,22.4884,22.4884,22.3814,22.4398,56600.0
2006-11-08 14:30:00,23.06,23.17,23.04,23.15,29400.0,22.4203,22.5273,22.4009,22.5078,29400.0
2006-11-08 15:00:00,23.15,23.15,23.0,23.01,76500.0,22.5078,22.5078,22.362,22.3717,76500.0
2006-11-08 15:30:00,23.01,23.04,22.99,23.0,161200.0,22.3717,22.4009,22.3523,22.362,161200.0
2006-11-09 09:30:00,23.09,23.31,22.93,22.93,71300.0,22.4495,22.6634,22.2939,22.2939,71300.0
2006-11-09 10:00:00,22.95,23.15,22.83,23.06,86600.0,22.3134,22.5078,22.1967,22.4203,86600.0
2006-11-09 10:30:00,23.05,23.08,22.78,22.83,72800.0,22.4106,22.4398,22.1481,22.1967,72800.0
2006-11-09 11:00:00,22.83,23.0,22.82,22.99,73400.0,22.1967,22.362,22.187,22.3523,73400.0
2006-11-09 11:30:00,22.99,23.19,22.99,23.15,79700.0,22.3523,22.5467,22.3523,22.5078,79700.0
2006-11-09 12:00:00,23.15,23.18,23.05,23.1,63500.0,22.5078,22.537,22.4106,22.4592,63500.0
2006-11-09 12:30:00,23.1,23.13,23.06,23.06,38800.0,22.4592,22.4884,22.4203,22.4203,38800.0
2006-11-09 13:00:00,23.07,23.14,23.06,23.06,51600.0,22.43,22.4981,22.4203,22.4203,51600.0
2006-11-09 13:30:00,23.06,23.11,23.01,23.03,67600.0,22.4203,22.4689,22.3717,22.3911,67600.0
2006-11-09 14:00:00,23.03,23.05,22.96,22.97,59500.0,22.3911,22.4106,22.3231,22.3328,59500.0
2006-11-09 14:30:00,22.97,23.01,22.92,22.96,83800.0,22.3328,22.3717,22.2842,22.3231,83800.0
2006-11-09 15:00:00,22.96,22.99,22.92,22.99,87600.0,22.3231,22.3523,22.2842,22.3523,87600.0
2006-11-09 15:30:00,22.99,23.03,22.94,23.0,119300.0,22.3523,22.3911,22.3036,22.362,119300.0
2006-11-10 09:30:00,22.97,22.97,22.81,22.97,40600.0,22.3328,22.3328,22.1773,22.3328,40600.0
2006-11-10 10:00:00,22.98,23.04,22.75,22.9,54500.0,22.3425,22.4009,22.1189,22.2648,54500.0
2006-11-10 10:30:00,22.89,23.0,22.88,22.97,40200.0,22.255,22.362,22.2453,22.3328,40200.0
2006-11-10 11:00:00,22.96,23.01,22.9,22.99,34400.0,22.3231,22.3717,22.2648,22.3523,34400.0
2006-11-10 11:30:00,22.98,23.11,22.98,23.0,38800.0,22.3425,22.4689,22.3425,22.362,38800.0
2006-11-10 12:00:00,22.99,23.02,22.96,23.01,15400.0,22.3523,22.3814,22.3231,22.3717,15400.0
2006-11-10 12:30:00,23.02,23.04,22.98,23.01,35700.0,22.3814,22.4009,22.3425,22.3717,35700.0
2006-11-10 13:00:00,23.01,23.07,23.0,23.02,39200.0,22.3717,22.43,22.362,22.3814,39200.0
2006-11-10 13:30:00,23.02,23.06,22.99,23.06,54900.0,22.3814,22.4203,22.3523,22.4203,54900.0
2006-11-10 14:00:00,23.06,23.13,23.02,23.11,35900.0,22.4203,22.4884,22.3814,22.4689,35900.0
2006-11-10 14:30:00,23.09,23.14,23.04,23.09,35600.0,22.4495,22.4981,22.4009,22.4495,35600.0
2006-11-10 15:00:00,23.09,23.13,23.08,23.08,29700.0,22.4495,22.4884,22.4398,22.4398,29700.0
2006-11-10 15:30:00,23.08,23.16,23.07,23.13,63400.0,22.4398,22.5175,22.43,22.4884,63400.0
2006-11-13 09:30:00,23.13,23.44,23.13,23.38,77100.0,22.4884,22.7898,22.4884,22.7314,77100.0
2006-11-13 10:00:00,23.38,23.46,23.33,23.42,70300.0,22.7314,22.8092,22.6828,22.7703,70300.0
2006-11-13 10:30:00,23.41,23.48,23.38,23.44,50800.0,22.7606,22.8287,22.7314,22.7898,50800.0
2006-11-13 11:00:00,23.44,23.5,23.4,23.47,73300.0,22.7898,22.8481,22.7509,22.8189,73300.0
2006-11-13 11:30:00,23.47,23.52,23.39,23.39,166300.0,22.8189,22.8676,22.7412,22.7412,166300.0
2006-11-13 12:00:00,23.4,23.6,23.37,23.57,49900.0,22.7509,22.9453,22.7217,22.9162,49900.0
2006-11-13 12:30:00,23.57,23.64,23.57,23.59,60000.0,22.9162,22.9842,22.9162,22.9356,60000.0
2006-11-13 13:00:00,23.59,23.63,23.56,23.57,34000.0,22.9356,22.9745,22.9064,22.9162,34000.0
2006-11-13 13:30:00,23.56,23.62,23.51,23.58,54500.0,22.9064,22.9648,22.8578,22.9259,54500.0
2006-11-13 14:00:00,23.59,23.73,23.58,23.73,55100.0,22.9356,23.0717,22.9259,23.0717,55100.0
2006-11-13 14:30:00,23.73,23.82,23.7,23.76,55900.0,23.0717,23.1592,23.0426,23.1009,55900.0
2006-11-13 15:00:00,23.75,23.83,23.7,23.78,76700.0,23.0912,23.169,23.0426,23.1203,76700.0
2006-11-13 15:30:00,23.78,23.85,23.69,23.78,121700.0,23.1203,23.1884,23.0328,23.1203,121700.0
2006-11-14 09:30:00,23.76,24.05,23.65,23.71,53600.0,23.1009,23.3829,22.994,23.0523,53600.0
2006-11-14 10:00:00,23.71,23.84,23.66,23.73,61000.0,23.0523,23.1787,23.0037,23.0717,61000.0
2006-11-14 10:30:00,23.72,23.76,23.68,23.68,36000.0,23.062,23.1009,23.0231,23.0231,36000.0
2006-11-14 11:00:00,23.68,23.71,23.6,23.68,41700.0,23.0231,23.0523,22.9453,23.0231,41700.0
2006-11-14 11:30:00,23.67,23.77,23.67,23.71,31000.0,23.0134,23.1106,23.0134,23.0523,31000.0
2006-11-14 12:00:00,23.72,23.72,23.61,23.67,49200.0,23.062,23.062,22.9551,23.0134,49200.0
2006-11-14 12:30:00,23.66,23.92,23.63,23.91,113900.0,23.0037,23.2565,22.9745,23.2467,113900.0
2006-11-14 13:00:00,23.92,24.0,23.83,23.84,57800.0,23.2565,23.3342,23.169,23.1787,57800.0
2006-11-14 13:30:00,23.84,23.85,23.8,23.81,23500.0,23.1787,23.1884,23.1398,23.1495,23500.0
2006-11-14 14:00:00,23.8,23.95,23.77,23.91,29100.0,23.1398,23.2856,23.1106,23.2467,29100.0
2006-11-14 14:30:00,23.91,24.11,23.9,24.1,42400.0,23.2467,23.4412,23.237,23.4315,42400.0
2006-11-14 15:00:00,24.11,24.24,24.11,24.2,110300.0,23.4412,23.5676,23.4412,23.5287,110300.0
2006-11-14 15:30:00,24.2,24.22,24.14,24.16,252200.0,23.5287,23.5481,23.4704,23.4898,252200.0
2006-11-15 09:30:00,24.29,24.59,24.17,24.56,81400.0,23.6162,23.9079,23.4995,23.8787,81400.0
2006-11-15 10:00:00,24.56,24.68,24.46,24.64,107900.0,23.8787,23.9954,23.7815,23.9565,107900.0
2006-11-15 10:30:00,24.65,24.7,24.52,24.64,89100.0,23.9662,24.0148,23.8398,23.9565,89100.0
2006-11-15 11:00:00,24.64,24.74,24.63,24.68,81600.0,23.9565,24.0537,23.9468,23.9954,81600.0
2006-11-15 11:30:00,24.69,24.8,24.69,24.76,81400.0,24.0051,24.112,24.0051,24.0732,81400.0
2006-11-15 12:00:00,24.76,24.87,24.74,24.75,61700.0,24.0732,24.1801,24.0537,24.0634,61700.0
2006-11-15 12:30:00,24.75,24.75,24.65,24.69,45600.0,24.0634,24.0634,23.9662,24.0051,45600.0
2006-11-15 13:00:00,24.66,24.75,24.65,24.74,34900.0,23.9759,24.0634,23.9662,24.0537,34900.0
2006-11-15 13:30:00,24.74,24.88,24.7,24.83,67000.0,24.0537,24.1898,24.0148,24.1412,67000.0
2006-11-15 14:00:00,24.83,24.84,24.73,24.75,121500.0,24.1412,24.1509,24.044,24.0634,121500.0
2006-11-15 14:30:00,24.73,24.8,24.72,24.77,81800.0,24.044,24.112,24.0343,24.0829,81800.0
2006-11-15 15:00:00,24.77,24.86,24.75,24.83,93800.0,24.0829,24.1704,24.0634,24.1412,93800.0
2006-11-15 15:30:00,24.83,24.96,24.78,24.9,177200.0,24.1412,24.2676,24.0926,24.2093,177200.0
2006-11-16 09:30:00,25.0,25.23,25.0,25.18,127200.0,24.3065,24.5301,24.3065,24.4815,127200.0
2006-11-16 10:00:00,25.17,25.32,25.16,25.29,118100.0,24.4718,24.6176,24.4621,24.5885,118100.0
2006-11-16 10:30:00,25.29,25.35,25.24,25.27,72100.0,24.5885,24.6468,24.5398,24.569,72100.0
2006-11-16 11:00:00,25.26,25.28,25.24,25.25,138700.0,24.5593,24.5787,24.5398,24.5496,138700.0
2006-11-16 11:30:00,25.25,25.35,25.25,25.32,123200.0,24.5496,24.6468,24.5496,24.6176,123200.0
2006-11-16 12:00:00,25.32,25.33,25.28,25.29,148300.0,24.6176,24.6273,24.5787,24.5885,148300.0
2006-11-16 12:30:00,25.29,25.31,25.17,25.21,62900.0,24.5885,24.6079,24.4718,24.5107,62900.0
2006-11-16 13:00:00,25.21,25.21,25.0,25.04,82700.0,24.5107,24.5107,24.3065,24.3454,82700.0
2006-11-16 13:30:00,25.03,25.17,25.02,25.12,130900.0,24.3357,24.4718,24.3259,24.4232,130900.0
2006-11-16 14:00:00,25.12,25.18,25.07,25.15,108900.0,24.4232,24.4815,24.3746,24.4523,108900.0
2006-11-16 14:30:00,25.12,25.24,25.03,25.06,175700.0,24.4232,24.5398,24.3357,24.3648,175700.0
2006-11-16 15:00:00,25.07,25.11,25.0,25.07,74900.0,24.3746,24.4135,24.3065,24.3746,74900.0
2006-11-16 15:30:00,25.06,25.09,24.87,24.99,188400.0,24.3648,24.394,24.1801,24.2968,188400.0
2006-11-17 09:30:00,25.02,25.15,25.02,25.13,110700.0,24.3259,24.4523,24.3259,24.4329,110700.0
2006-11-17 10:00:00,25.13,25.14,24.91,24.95,65000.0,24.4329,24.4426,24.219,24.2579,65000.0
2006-11-17 10:30:00,24.94,24.98,24.85,24.88,61500.0,24.2482,24.2871,24.1607,24.1898,61500.0
2006-11-17 11:00:00,24.88,24.95,24.72,24.74,98900.0,24.1898,24.2579,24.0343,24.0537,98900.0
2006-11-17 11:30:00,24.73,24.75,24.66,24.68,63100.0,24.044,24.0634,23.9759,23.9954,63100.0
2006-11-17 12:00:00,24.68,24.77,24.59,24.64,94100.0,23.9954,24.0829,23.9079,23.9565,94100.0
2006-11-17 12:30:00,24.64,24.69,24.61,24.69,49800.0,23.9565,24.0051,23.9273,24.0051,49800.0
2006-11-17 13:00:00,24.67,24.69,24.66,24.68,15300.0,23.9857,24.0051,23.9759,23.9954,15300.0
2006-11-17 13:30:00,24.68,24.69,24.57,24.61,43700.0,23.9954,24.0051,23.8884,23.9273,43700.0
2006-11-17 14:00:00,24.62,24.69,24.61,24.65,42300.0,23.937,24.0051,23.9273,23.9662,42300.0
2006-11-17 14:30:00,24.66,24.75,24.65,24.72,33100.0,23.9759,24.0634,23.9662,24.0343,33100.0
2006-11-17 15:00:00,24.72,24.77,24.65,24.66,41600.0,24.0343,24.0829,23.9662,23.9759,41600.0
2006-11-17 15:30:00,24.66,24.73,24.63,24.72,72800.0,23.9759,24.044,23.9468,24.0343,72800.0
2006-11-20 09:30:00,24.78,24.79,24.5,24.71,33000.0,24.0926,24.1023,23.8204,24.0245,33000.0
2006-11-20 10:00:00,24.69,24.74,24.61,24.71,44100.0,24.0051,24.0537,23.9273,24.0245,44100.0
2006-11-20 10:30:00,24.71,24.84,24.7,24.78,34100.0,24.0245,24.1509,24.0148,24.0926,34100.0
2006-11-20 11:00:00,24.78,24.81,24.73,24.77,14900.0,24.0926,24.1218,24.044,24.0829,14900.0
2006-11-20 11:30:00,24.75,24.81,24.7,24.74,11800.0,24.0634,24.1218,24.0148,24.0537,11800.0
2006-11-20 12:00:00,24.72,24.77,24.71,24.71,14100.0,24.0343,24.0829,24.0245,24.0245,14100.0
2006-11-20 12:30:00,24.73,24.78,24.71,24.74,14000.0,24.044,24.0926,24.0245,24.0537,14000.0
2006-11-20 13:00:00,24.74,24.8,24.72,24.75,12100.0,24.0537,24.112,24.0343,24.0634,12100.0
2006-11-20 13:30:00,24.75,24.8,24.71,24.75,18100.0,24.0634,24.112,24.0245,24.0634,18100.0
2006-11-20 14:00:00,24.75,24.84,24.71,24.76,36100.0,24.0634,24.1509,24.0245,24.0732,36100.0
2006-11-20 14:30:00,24.76,24.78,24.71,24.74,38800.0,24.0732,24.0926,24.0245,24.0537,38800.0
2006-11-20 15:00:00,24.74,24.76,24.68,24.71,29000.0,24.0537,24.0732,23.9954,24.0245,29000.0
2006-11-20 15:30:00,24.71,24.87,24.71,24.85,63000.0,24.0245,24.1801,24.0245,24.1607,63000.0
2006-11-21 09:30:00,24.92,24.95,24.76,24.89,23900.0,24.2287,24.2579,24.0732,24.1996,23900.0
2006-11-21 10:00:00,24.88,24.9,24.76,24.85,38200.0,24.1898,24.2093,24.0732,24.1607,38200.0
2006-11-21 10:30:00,24.85,24.85,24.78,24.83,11600.0,24.1607,24.1607,24.0926,24.1412,11600.0
2006-11-21 11:00:00,24.84,24.89,24.81,24.87,18600.0,24.1509,24.1996,24.1218,24.1801,18600.0
2006-11-21 11:30:00,24.86,24.86,24.76,24.83,16100.0,24.1704,24.1704,24.0732,24.1412,16100.0
2006-11-21 12:00:00,24.83,24.94,24.83,24.93,39400.0,24.1412,24.2482,24.1412,24.2384,39400.0
2006-11-21 12:30:00,24.93,24.98,24.9,24.92,24200.0,24.2384,24.2871,24.2093,24.2287,24200.0
2006-11-21 13:00:00,24.91,24.92,24.89,24.91,20300.0,24.219,24.2287,24.1996,24.219,20300.0
2006-11-21 13:30:00,24.91,24.93,24.89,24.9,22500.0,24.219,24.2384,24.1996,24.2093,22500.0
2006-11-21 14:00:00,24.91,24.91,24.72,24.74,40100.0,24.219,24.219,24.0343,24.0537,40100.0
2006-11-21 14:30:00,24.74,24.84,24.73,24.82,50500.0,24.0537,24.1509,24.044,24.1315,50500.0
2006-11-21 15:00:00,24.83,24.83,24.74,24.78,52300.0,24.1412,24.1412,24.0537,24.0926,52300.0
2006-11-21 15:30:00,24.8,24.84,24.76,24.84,53900.0,24.112,24.1509,24.0732,24.1509,53900.0
2006-11-22 09:30:00,24.78,24.84,24.66,24.79,41200.0,24.0926,24.1509,23.9759,24.1023,41200.0
2006-11-22 10:00:00,24.78,24.79,24.61,24.71,39000.0,24.0926,24.1023,23.9273,24.0245,39000.0
2006-11-22 10:30:00,24.71,24.76,24.65,24.75,34900.0,24.0245,24.0732,23.9662,24.0634,34900.0
2006-11-22 11:00:00,24.74,24.75,24.68,24.68,46800.0,24.0537,24.0634,23.9954,23.9954,46800.0
2006-11-22 11:30:00,24.68,24.7,24.62,24.63,28100.0,23.9954,24.0148,23.937,23.9468,28100.0
2006-11-22 12:00:00,24.63,24.64,24.61,24.63,32500.0,23.9468,23.9565,23.9273,23.9468,32500.0
2006-11-22 12:30:00,24.63,24.7,24.62,24.66,51100.0,23.9468,24.0148,23.937,23.9759,51100.0
2006-11-22 13:00:00,24.66,24.66,24.63,24.66,18700.0,23.9759,23.9759,23.9468,23.9759,18700.0
2006-11-22 13:30:00,24.66,24.68,24.63,24.65,23600.0,23.9759,23.9954,23.9468,23.9662,23600.0
2006-11-22 14:00:00,24.65,24.68,24.64,24.66,21400.0,23.9662,23.9954,23.9565,23.9759,21400.0
2006-11-22 14:30:00,24.67,24.83,24.66,24.82,35300.0,23.9857,24.1412,23.9759,24.1315,35300.0
2006-11-22 15:00:00,24.82,24.85,24.74,24.75,32300.0,24.1315,24.1607,24.0537,24.0634,32300.0
2006-11-22 15:30:00,24.75,24.8,24.69,24.78,37500.0,24.0634,24.112,24.0051,24.0926,37500.0
2006-11-24 09:30:00,24.75,24.81,24.6,24.65,61500.0,24.0634,24.1218,23.9176,23.9662,61500.0
2006-11-24 10:00:00,24.64,24.73,24.62,24.73,27100.0,23.9565,24.044,23.937,24.044,27100.0
2006-11-24 10:30:00,24.72,24.79,24.68,24.71,35900.0,24.0343,24.1023,23.9954,24.0245,35900.0
2006-11-24 11:00:00,24.72,24.76,24.65,24.7,25400.0,24.0343,24.0732,23.9662,24.0148,25400.0
2006-11-24 11:30:00,24.7,24.73,24.68,24.72,18700.0,24.0148,24.044,23.9954,24.0343,18700.0
2006-11-24 12:00:00,24.72,24.72,24.65,24.67,23900.0,24.0343,24.0343,23.9662,23.9857,23900.0
2006-11-24 12:30:00,24.67,24.84,24.66,24.76,47700.0,23.9857,24.1509,23.9759,24.0732,47700.0
2006-11-24 13:00:00,24.8,24.8,24.8,24.8,25800.0,24.112,24.112,24.112,24.112,25800.0
2006-11-24 13:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:00:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:00:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-27 09:30:00,24.8,25.06,24.64,24.77,93600.0,24.112,24.3648,23.9565,24.0829,93600.0
2006-11-27 10:00:00,24.76,24.76,24.63,24.67,64000.0,24.0732,24.0732,23.9468,23.9857,64000.0
2006-11-27 10:30:00,24.67,24.7,24.65,24.66,57600.0,23.9857,24.0148,23.9662,23.9759,57600.0
2006-11-27 11:00:00,24.66,24.67,24.58,24.62,88000.0,23.9759,23.9857,23.8982,23.937,88000.0
2006-11-27 11:30:00,24.61,24.63,24.55,24.55,39000.0,23.9273,23.9468,23.869,23.869,39000.0
2006-11-27 12:00:00,24.54,24.62,24.54,24.57,33500.0,23.8593,23.937,23.8593,23.8884,33500.0
2006-11-27 12:30:00,24.57,24.57,24.52,24.54,26000.0,23.8884,23.8884,23.8398,23.8593,26000.0
2006-11-27 13:00:00,24.54,24.56,24.53,24.56,41300.0,23.8593,23.8787,23.8495,23.8787,41300.0
2006-11-27 13:30:00,24.57,24.59,24.49,24.5,39200.0,23.8884,23.9079,23.8106,23.8204,39200.0
2006-11-27 14:00:00,24.5,24.51,24.38,24.48,113100.0,23.8204,23.8301,23.7037,23.8009,113100.0
2006-11-27 14:30:00,24.48,24.5,24.37,24.38,60300.0,23.8009,23.8204,23.694,23.7037,60300.0
2006-11-27 15:00:00,24.38,24.45,24.35,24.36,66800.0,23.7037,23.7718,23.6745,23.6843,66800.0
2006-11-27 15:30:00,24.37,24.42,24.28,24.36,148800.0,23.694,23.7426,23.6065,23.6843,148800.0
2006-11-28 09:30:00,24.36,24.48,24.12,24.17,29900.0,23.6843,23.8009,23.4509,23.4995,29900.0
2006-11-28 10:00:00,24.17,24.35,24.15,24.31,55600.0,23.4995,23.6745,23.4801,23.6356,55600.0
2006-11-28 10:30:00,24.29,24.33,24.23,24.25,55300.0,23.6162,23.6551,23.5579,23.5773,55300.0
2006-11-28 11:00:00,24.25,24.26,24.12,24.14,53300.0,23.5773,23.587,23.4509,23.4704,53300.0
2006-11-28 11:30:00,24.14,24.18,24.12,24.13,52800.0,23.4704,23.5092,23.4509,23.4606,52800.0
2006-11-28 12:00:00,24.14,24.17,24.1,24.12,45100.0,23.4704,23.4995,23.4315,23.4509,45100.0
2006-11-28 12:30:00,24.12,24.14,24.05,24.09,43400.0,23.4509,23.4704,23.3829,23.4217,43400.0
2006-11-28 13:00:00,24.09,24.15,24.08,24.11,45700.0,23.4217,23.4801,23.412,23.4412,45700.0
2006-11-28 13:30:00,24.1,24.15,24.09,24.1,39400.0,23.4315,23.4801,23.4217,23.4315,39400.0
2006-11-28 14:00:00,24.1,24.22,24.09,24.19,106900.0,23.4315,23.5481,23.4217,23.519,106900.0
2006-11-28 14:30:00,24.18,24.25,24.17,24.25,41100.0,23.5092,23.5773,23.4995,23.5773,41100.0
2006-11-28 15:00:00,24.25,24.49,24.2,24.47,75500.0,23.5773,23.8106,23.5287,23.7912,75500.0
2006-11-28 15:30:00,24.47,24.49,24.39,24.39,58300.0,23.7912,23.8106,23.7134,23.7134,58300.0
2006-11-29 09:30:00,24.62,24.65,24.53,24.57,41900.0,23.937,23.9662,23.8495,23.8884,41900.0
2006-11-29 10:00:00,24.56,24.7,24.52,24.69,102700.0,23.8787,24.0148,23.8398,24.0051,102700.0
2006-11-29 10:30:00,24.68,24.69,24.59,24.61,91200.0,23.9954,24.0051,23.9079,23.9273,91200.0
2006-11-29 11:00:00,24.61,24.82,24.61,24.7,33000.0,23.9273,24.1315,23.9273,24.0148,33000.0
2006-11-29 11:30:00,24.69,24.84,24.67,24.84,17900.0,24.0051,24.1509,23.9857,24.1509,17900.0
2006-11-29 12:00:00,24.83,24.85,24.71,24.74,23700.0,24.1412,24.1607,24.0245,24.0537,23700.0
2006-11-29 12:30:00,24.72,24.76,24.71,24.74,16000.0,24.0343,24.0732,24.0245,24.0537,16000.0
2006-11-29 13:00:00,24.74,24.74,24.62,24.63,50800.0,24.0537,24.0537,23.937,23.9468,50800.0
2006-11-29 13:30:00,24.63,24.75,24.56,24.74,82200.0,23.9468,24.0634,23.8787,24.0537,82200.0
2006-11-29 14:00:00,24.74,24.77,24.63,24.66,61500.0,24.0537,24.0829,23.9468,23.9759,61500.0
2006-11-29 14:30:00,24.66,24.72,24.63,24.72,38800.0,23.9759,24.0343,23.9468,24.0343,38800.0
2006-11-29 15:00:00,24.73,24.75,24.66,24.74,93600.0,24.044,24.0634,23.9759,24.0537,93600.0
2006-11-29 15:30:00,24.74,24.81,24.73,24.8,105800.0,24.0537,24.1218,24.044,24.112,105800.0
2006-11-30 09:30:00,24.86,24.93,24.63,24.86,32000.0,24.1704,24.2384,23.9468,24.1704,32000.0
2006-11-30 10:00:00,24.82,24.82,24.59,24.64,15100.0,24.1315,24.1315,23.9079,23.9565,15100.0
2006-11-30 10:30:00,24.64,24.69,24.56,24.69,33900.0,23.9565,24.0051,23.8787,24.0051,33900.0
2006-11-30 11:00:00,24.69,24.69,24.57,24.67,24600.0,24.0051,24.0051,23.8884,23.9857,24600.0
2006-11-30 11:30:00,24.66,24.71,24.63,24.67,13300.0,23.9759,24.0245,23.9468,23.9857,13300.0
2006-11-30 12:00:00,24.67,24.68,24.61,24.67,12200.0,23.9857,23.9954,23.9273,23.9857,12200.0
2006-11-30 12:30:00,24.68,24.68,24.62,24.62,13800.0,23.9954,23.9954,23.937,23.937,13800.0
2006-11-30 13:00:00,24.63,24.77,24.6,24.75,19200.0,23.9468,24.0829,23.9176,24.0634,19200.0
2006-11-30 13:30:00,24.75,24.75,24.67,24.67,14200.0,24.0634,24.0634,23.9857,23.9857,14200.0
2006-11-30 14:00:00,24.66,24.69,24.64,24.69,28800.0,23.9759,24.0051,23.9565,24.0051,28800.0
2006-11-30 14:30:00,24.71,25.02,24.71,25.01,74300.0,24.0245,24.3259,24.0245,24.3162,74300.0
2006-11-30 15:00:00,25.01,25.08,24.97,25.06,88600.0,24.3162,24.3843,24.2773,24.3648,88600.0
2006-11-30 15:30:00,25.06,25.1,25.02,25.03,78900.0,24.3648,24.4037,24.3259,24.3357,78900.0
2006-12-01 09:30:00,25.17,25.32,25.05,25.05,37900.0,24.4718,24.6176,24.3551,24.3551,37900.0
2006-12-01 10:00:00,25.04,25.04,24.77,24.79,59000.0,24.3454,24.3454,24.0829,24.1023,59000.0
2006-12-01 10:30:00,24.77,24.78,24.7,24.75,86700.0,24.0829,24.0926,24.0148,24.0634,86700.0
2006-12-01 11:00:00,24.75,24.77,24.58,24.61,50800.0,24.0634,24.0829,23.8982,23.9273,50800.0
2006-12-01 11:30:00,24.59,24.8,24.58,24.75,71000.0,23.9079,24.112,23.8982,24.0634,71000.0
2006-12-01 12:00:00,24.76,24.8,24.73,24.74,37900.0,24.0732,24.112,24.044,24.0537,37900.0
2006-12-01 12:30:00,24.76,24.78,24.64,24.64,10200.0,24.0732,24.0926,23.9565,23.9565,10200.0
2006-12-01 13:00:00,24.64,24.76,24.59,24.75,35500.0,23.9565,24.0732,23.9079,24.0634,35500.0
2006-12-01 13:30:00,24.75,24.77,24.63,24.67,43800.0,24.0634,24.0829,23.9468,23.9857,43800.0
2006-12-01 14:00:00,24.68,24.78,24.66,24.77,45700.0,23.9954,24.0926,23.9759,24.0829,45700.0
2006-12-01 14:30:00,24.77,24.8,24.71,24.78,52000.0,24.0829,24.112,24.0245,24.0926,52000.0
2006-12-01 15:00:00,24.79,24.86,24.79,24.8,38300.0,24.1023,24.1704,24.1023,24.112,38300.0
2006-12-01 15:30:00,24.8,25.06,24.77,24.94,70000.0,24.112,24.3648,24.0829,24.2482,70000.0
2006-12-04 09:30:00,25.0,25.1,24.86,24.96,53200.0,24.3065,24.4037,24.1704,24.2676,53200.0
2006-12-04 10:00:00,24.97,25.12,24.91,25.0,44900.0,24.2773,24.4232,24.219,24.3065,44900.0
2006-12-04 10:30:00,25.0,25.08,24.89,25.04,35800.0,24.3065,24.3843,24.1996,24.3454,35800.0
2006-12-04 11:00:00,25.01,25.18,25.01,25.1,58000.0,24.3162,24.4815,24.3162,24.4037,58000.0
2006-12-04 11:30:00,25.1,25.11,24.99,24.99,27900.0,24.4037,24.4135,24.2968,24.2968,27900.0
2006-12-04 12:00:00,25.01,25.01,24.95,24.95,37300.0,24.3162,24.3162,24.2579,24.2579,37300.0
2006-12-04 12:30:00,24.93,25.0,24.92,24.98,50500.0,24.2384,24.3065,24.2287,24.2871,50500.0
2006-12-04 13:00:00,24.98,25.01,24.97,25.01,23600.0,24.2871,24.3162,24.2773,24.3162,23600.0
2006-12-04 13:30:00,25.01,25.1,24.99,25.08,25800.0,24.3162,24.4037,24.2968,24.3843,25800.0
2006-12-04 14:00:00,25.08,25.1,24.98,25.01,40300.0,24.3843,24.4037,24.2871,24.3162,40300.0
2006-12-04 14:30:00,25.01,25.06,25.01,25.05,29800.0,24.3162,24.3648,24.3162,24.3551,29800.0
2006-12-04 15:00:00,25.05,25.12,25.05,25.1,41600.0,24.3551,24.4232,24.3551,24.4037,41600.0
2006-12-04 15:30:00,25.08,25.15,25.03,25.09,113100.0,24.3843,24.4523,24.3357,24.394,113100.0
2006-12-05 09:30:00,25.2,25.25,25.08,25.14,31000.0,24.501,24.5496,24.3843,24.4426,31000.0
2006-12-05 10:00:00,25.13,25.34,25.12,25.12,62500.0,24.4329,24.6371,24.4232,24.4232,62500.0
2006-12-05 10:30:00,25.12,25.16,25.1,25.16,54000.0,24.4232,24.4621,24.4037,24.4621,54000.0
2006-12-05 11:00:00,25.16,25.23,25.15,25.23,31400.0,24.4621,24.5301,24.4523,24.5301,31400.0
2006-12-05 11:30:00,25.23,25.34,25.22,25.29,20200.0,24.5301,24.6371,24.5204,24.5885,20200.0
2006-12-05 12:00:00,25.31,25.31,25.26,25.27,13500.0,24.6079,24.6079,24.5593,24.569,13500.0
2006-12-05 12:30:00,25.27,25.29,25.2,25.21,22100.0,24.569,24.5885,24.501,24.5107,22100.0
2006-12-05 13:00:00,25.21,25.24,25.17,25.19,33900.0,24.5107,24.5398,24.4718,24.4912,33900.0
2006-12-05 13:30:00,25.2,25.23,25.14,25.2,23600.0,24.501,24.5301,24.4426,24.501,23600.0
2006-12-05 14:00:00,25.2,25.23,25.19,25.23,49800.0,24.501,24.5301,24.4912,24.5301,49800.0
2006-12-05 14:30:00,25.23,25.32,25.23,25.31,19000.0,24.5301,24.6176,24.5301,24.6079,19000.0
2006-12-05 15:00:00,25.32,25.45,25.32,25.44,60100.0,24.6176,24.744,24.6176,24.7343,60100.0
2006-12-05 15:30:00,25.44,25.61,25.43,25.53,186100.0,24.7343,24.8996,24.7246,24.8218,186100.0
2006-12-06 09:30:00,25.61,25.61,25.37,25.5,56800.0,24.8996,24.8996,24.6662,24.7926,56800.0
2006-12-06 10:00:00,25.5,25.73,25.5,25.72,34700.0,24.7926,25.0163,24.7926,25.0065,34700.0
2006-12-06 10:30:00,25.7,25.84,25.68,25.81,39800.0,24.9871,25.1232,24.9676,25.094,39800.0
2006-12-06 11:00:00,25.8,25.86,25.8,25.85,102200.0,25.0843,25.1426,25.0843,25.1329,102200.0
2006-12-06 11:30:00,25.85,25.92,25.8,25.88,159600.0,25.1329,25.201,25.0843,25.1621,159600.0
2006-12-06 12:00:00,25.87,26.09,25.85,26.04,223500.0,25.1524,25.3663,25.1329,25.3177,223500.0
2006-12-06 12:30:00,26.05,26.06,25.98,26.05,130100.0,25.3274,25.3371,25.2593,25.3274,130100.0
2006-12-06 13:00:00,26.05,26.08,26.03,26.03,34000.0,25.3274,25.3565,25.3079,25.3079,34000.0
2006-12-06 13:30:00,26.03,26.04,25.99,26.01,28200.0,25.3079,25.3177,25.269,25.2885,28200.0
2006-12-06 14:00:00,26.02,26.02,25.95,26.0,64800.0,25.2982,25.2982,25.2301,25.2788,64800.0
2006-12-06 14:30:00,26.0,26.16,25.99,26.08,87500.0,25.2788,25.4343,25.269,25.3565,87500.0
2006-12-06 15:00:00,26.07,26.07,26.0,26.01,29000.0,25.3468,25.3468,25.2788,25.2885,29000.0
2006-12-06 15:30:00,26.01,26.01,25.91,25.91,91700.0,25.2885,25.2885,25.1913,25.1913,91700.0
2006-12-07 09:30:00,26.05,26.06,25.87,26.03,177600.0,25.3274,25.3371,25.1524,25.3079,177600.0
2006-12-07 10:00:00,26.03,26.03,25.81,25.88,88100.0,25.3079,25.3079,25.094,25.1621,88100.0
2006-12-07 10:30:00,25.88,26.06,25.84,26.03,188000.0,25.1621,25.3371,25.1232,25.3079,188000.0
2006-12-07 11:00:00,26.03,26.1,26.03,26.07,84500.0,25.3079,25.376,25.3079,25.3468,84500.0
2006-12-07 11:30:00,26.06,26.12,26.05,26.1,54600.0,25.3371,25.3954,25.3274,25.376,54600.0
2006-12-07 12:00:00,26.1,26.17,26.09,26.14,53100.0,25.376,25.444,25.3663,25.4149,53100.0
2006-12-07 12:30:00,26.14,26.2,26.13,26.2,25700.0,25.4149,25.4732,25.4052,25.4732,25700.0
2006-12-07 13:00:00,26.2,26.24,26.19,26.22,18600.0,25.4732,25.5121,25.4635,25.4927,18600.0
2006-12-07 13:30:00,26.23,26.26,26.19,26.2,29900.0,25.5024,25.5315,25.4635,25.4732,29900.0
2006-12-07 14:00:00,26.2,26.22,26.18,26.22,157600.0,25.4732,25.4927,25.4538,25.4927,157600.0
2006-12-07 14:30:00,26.22,26.26,26.21,26.23,53800.0,25.4927,25.5315,25.4829,25.5024,53800.0
2006-12-07 15:00:00,26.24,26.29,26.23,26.26,115700.0,25.5121,25.5607,25.5024,25.5315,115700.0
2006-12-07 15:30:00,26.26,26.26,26.18,26.26,163300.0,25.5315,25.5315,25.4538,25.5315,163300.0
2006-12-08 09:30:00,26.22,26.41,26.1,26.27,94500.0,25.4927,25.6774,25.376,25.5413,94500.0
2006-12-08 10:00:00,26.25,26.35,26.22,26.27,186800.0,25.5218,25.6191,25.4927,25.5413,186800.0
2006-12-08 10:30:00,26.27,26.3,26.25,26.27,65300.0,25.5413,25.5704,25.5218,25.5413,65300.0
2006-12-08 11:00:00,26.27,26.46,26.26,26.46,85300.0,25.5413,25.726,25.5315,25.726,85300.0
2006-12-08 11:30:00,26.45,26.58,26.44,26.55,65600.0,25.7163,25.8427,25.7066,25.8135,65600.0
2006-12-08 12:00:00,26.55,26.58,26.51,26.55,36400.0,25.8135,25.8427,25.7746,25.8135,36400.0
2006-12-08 12:30:00,26.55,26.55,26.48,26.52,38000.0,25.8135,25.8135,25.7454,25.7843,38000.0
2006-12-08 13:00:00,26.51,26.51,26.35,26.35,59200.0,25.7746,25.7746,25.6191,25.6191,59200.0
2006-12-08 13:30:00,26.36,26.36,26.31,26.35,37500.0,25.6288,25.6288,25.5802,25.6191,37500.0
2006-12-08 14:00:00,26.34,26.36,26.28,26.3,69000.0,25.6093,25.6288,25.551,25.5704,69000.0
2006-12-08 14:30:00,26.31,26.4,26.29,26.36,50900.0,25.5802,25.6677,25.5607,25.6288,50900.0
2006-12-08 15:00:00,26.37,26.37,26.3,26.35,43600.0,25.6385,25.6385,25.5704,25.6191,43600.0
2006-12-08 15:30:00,26.36,26.37,26.34,26.37,55100.0,25.6288,25.6385,25.6093,25.6385,55100.0
2006-12-11 09:30:00,26.35,26.36,25.94,26.0,96300.0,25.6191,25.6288,25.2204,25.2788,96300.0
2006-12-11 10:00:00,26.0,26.05,25.81,25.87,99800.0,25.2788,25.3274,25.094,25.1524,99800.0
2006-12-11 10:30:00,25.85,25.94,25.81,25.89,70900.0,25.1329,25.2204,25.094,25.1718,70900.0
2006-12-11 11:00:00,25.91,26.04,25.91,26.02,71600.0,25.1913,25.3177,25.1913,25.2982,71600.0
2006-12-11 11:30:00,26.02,26.19,26.02,26.19,57000.0,25.2982,25.4635,25.2982,25.4635,57000.0
2006-12-11 12:00:00,26.17,26.19,26.13,26.18,35600.0,25.444,25.4635,25.4052,25.4538,35600.0
2006-12-11 12:30:00,26.2,26.23,26.19,26.22,101700.0,25.4732,25.5024,25.4635,25.4927,101700.0
2006-12-11 13:00:00,26.23,26.27,26.19,26.2,44200.0,25.5024,25.5413,25.4635,25.4732,44200.0
2006-12-11 13:30:00,26.19,26.2,26.1,26.12,27800.0,25.4635,25.4732,25.376,25.3954,27800.0
2006-12-11 14:00:00,26.12,26.26,26.11,26.26,32800.0,25.3954,25.5315,25.3857,25.5315,32800.0
2006-12-11 14:30:00,26.25,26.26,26.23,26.24,33400.0,25.5218,25.5315,25.5024,25.5121,33400.0
2006-12-11 15:00:00,26.24,26.28,26.19,26.2,81600.0,25.5121,25.551,25.4635,25.4732,81600.0
2006-12-11 15:30:00,26.19,26.28,26.13,26.22,119400.0,25.4635,25.551,25.4052,25.4927,119400.0
2006-12-12 09:30:00,26.15,26.25,26.14,26.18,214300.0,25.4246,25.5218,25.4149,25.4538,214300.0
2006-12-12 10:00:00,26.19,26.19,26.05,26.09,59000.0,25.4635,25.4635,25.3274,25.3663,59000.0
2006-12-12 10:30:00,26.09,26.15,26.09,26.14,35000.0,25.3663,25.4246,25.3663,25.4149,35000.0
2006-12-12 11:00:00,26.14,26.2,26.14,26.15,77200.0,25.4149,25.4732,25.4149,25.4246,77200.0
2006-12-12 11:30:00,26.14,26.15,26.0,26.02,39700.0,25.4149,25.4246,25.2788,25.2982,39700.0
2006-12-12 12:00:00,26.0,26.01,25.8,25.81,201200.0,25.2788,25.2885,25.0843,25.094,201200.0
2006-12-12 12:30:00,25.82,26.11,25.8,25.84,69000.0,25.1038,25.3857,25.0843,25.1232,69000.0
2006-12-12 13:00:00,25.85,25.87,25.84,25.86,27900.0,25.1329,25.1524,25.1232,25.1426,27900.0
2006-12-12 13:30:00,25.87,25.88,25.82,25.86,64500.0,25.1524,25.1621,25.1038,25.1426,64500.0
2006-12-12 14:00:00,25.85,25.87,25.78,25.82,102100.0,25.1329,25.1524,25.0649,25.1038,102100.0
2006-12-12 14:30:00,25.84,25.94,25.79,25.9,119400.0,25.1232,25.2204,25.0746,25.1815,119400.0
2006-12-12 15:00:00,25.91,25.94,25.88,25.93,85600.0,25.1913,25.2204,25.1621,25.2107,85600.0
2006-12-12 15:30:00,25.94,25.97,25.85,25.91,114900.0,25.2204,25.2496,25.1329,25.1913,114900.0
2006-12-13 09:30:00,26.1,26.18,25.96,26.04,54700.0,25.376,25.4538,25.2399,25.3177,54700.0
2006-12-13 10:00:00,26.04,26.13,26.01,26.08,45100.0,25.3177,25.4052,25.2885,25.3565,45100.0
2006-12-13 10:30:00,26.07,26.08,26.01,26.04,72700.0,25.3468,25.3565,25.2885,25.3177,72700.0
2006-12-13 11:00:00,26.04,26.11,26.0,26.07,48800.0,25.3177,25.3857,25.2788,25.3468,48800.0
2006-12-13 11:30:00,26.07,26.08,26.01,26.05,39300.0,25.3468,25.3565,25.2885,25.3274,39300.0
2006-12-13 12:00:00,26.06,26.07,26.03,26.05,21400.0,25.3371,25.3468,25.3079,25.3274,21400.0
2006-12-13 12:30:00,26.06,26.07,26.03,26.05,20500.0,25.3371,25.3468,25.3079,25.3274,20500.0
2006-12-13 13:00:00,26.06,26.06,26.03,26.04,75800.0,25.3371,25.3371,25.3079,25.3177,75800.0
2006-12-13 13:30:00,26.03,26.05,26.0,26.02,89400.0,25.3079,25.3274,25.2788,25.2982,89400.0
2006-12-13 14:00:00,26.02,26.07,26.01,26.03,30800.0,25.2982,25.3468,25.2885,25.3079,30800.0
2006-12-13 14:30:00,26.02,26.03,26.01,26.03,26800.0,25.2982,25.3079,25.2885,25.3079,26800.0
2006-12-13 15:00:00,26.03,26.07,26.02,26.04,42200.0,25.3079,25.3468,25.2982,25.3177,42200.0
2006-12-13 15:30:00,26.04,26.07,26.01,26.04,67700.0,25.3177,25.3468,25.2885,25.3177,67700.0
2006-12-14 09:30:00,25.4,25.48,24.8,25.2,352700.0,24.6954,24.7732,24.112,24.501,352700.0
2006-12-14 10:00:00,25.21,25.43,25.21,25.35,196800.0,24.5107,24.7246,24.5107,24.6468,196800.0
2006-12-14 10:30:00,25.35,25.38,25.21,25.27,131200.0,24.6468,24.676,24.5107,24.569,131200.0
2006-12-14 11:00:00,25.27,25.36,25.27,25.3,91300.0,24.569,24.6565,24.569,24.5982,91300.0
2006-12-14 11:30:00,25.31,25.35,25.26,25.33,149600.0,24.6079,24.6468,24.5593,24.6273,149600.0
2006-12-14 12:00:00,25.33,25.35,25.3,25.32,62500.0,24.6273,24.6468,24.5982,24.6176,62500.0
2006-12-14 12:30:00,25.32,25.49,25.31,25.46,118700.0,24.6176,24.7829,24.6079,24.7537,118700.0
2006-12-14 13:00:00,25.45,25.55,25.37,25.52,77900.0,24.744,24.8412,24.6662,24.8121,77900.0
2006-12-14 13:30:00,25.52,25.63,25.5,25.5,90700.0,24.8121,24.919,24.7926,24.7926,90700.0
2006-12-14 14:00:00,25.51,25.58,25.51,25.57,54400.0,24.8024,24.8704,24.8024,24.8607,54400.0
2006-12-14 14:30:00,25.56,25.63,25.55,25.62,49600.0,24.851,24.919,24.8412,24.9093,49600.0
2006-12-14 15:00:00,25.61,25.62,25.5,25.53,68700.0,24.8996,24.9093,24.7926,24.8218,68700.0
2006-12-14 15:30:00,25.54,25.54,25.45,25.46,185600.0,24.8315,24.8315,24.744,24.7537,185600.0
2006-12-15 09:30:00,25.51,25.6,25.4,25.41,100700.0,24.8024,24.8899,24.6954,24.7051,100700.0
2006-12-15 10:00:00,25.45,25.46,25.33,25.36,51800.0,24.744,24.7537,24.6273,24.6565,51800.0
2006-12-15 10:30:00,25.36,25.45,25.36,25.45,40700.0,24.6565,24.744,24.6565,24.744,40700.0
2006-12-15 11:00:00,25.45,25.45,25.35,25.37,20800.0,24.744,24.744,24.6468,24.6662,20800.0
2006-12-15 11:30:00,25.36,25.42,25.35,25.4,41000.0,24.6565,24.7149,24.6468,24.6954,41000.0
2006-12-15 12:00:00,25.41,25.41,25.26,25.26,41500.0,24.7051,24.7051,24.5593,24.5593,41500.0
2006-12-15 12:30:00,25.26,25.28,25.25,25.26,58700.0,24.5593,24.5787,24.5496,24.5593,58700.0
2006-12-15 13:00:00,25.25,25.26,25.19,25.2,25800.0,24.5496,24.5593,24.4912,24.501,25800.0
2006-12-15 13:30:00,25.19,25.2,25.15,25.16,20400.0,24.4912,24.501,24.4523,24.4621,20400.0
2006-12-15 14:00:00,25.16,25.16,25.09,25.1,33200.0,24.4621,24.4621,24.394,24.4037,33200.0
2006-12-15 14:30:00,25.09,25.09,25.03,25.05,124800.0,24.394,24.394,24.3357,24.3551,124800.0
2006-12-15 15:00:00,25.05,25.05,24.97,25.0,112500.0,24.3551,24.3551,24.2773,24.3065,112500.0
2006-12-15 15:30:00,25.0,25.07,24.94,24.95,194900.0,24.3065,24.3746,24.2482,24.2579,194900.0
2006-12-18 09:30:00,25.0,25.11,24.91,25.04,50600.0,24.3065,24.4135,24.219,24.3454,50600.0
2006-12-18 10:00:00,25.04,25.27,25.02,25.22,51500.0,24.3454,24.569,24.3259,24.5204,51500.0
2006-12-18 10:30:00,25.22,25.3,25.09,25.11,42900.0,24.5204,24.5982,24.394,24.4135,42900.0
2006-12-18 11:00:00,25.1,25.22,25.05,25.21,42800.0,24.4037,24.5204,24.3551,24.5107,42800.0
2006-12-18 11:30:00,25.22,25.26,25.14,25.19,68200.0,24.5204,24.5593,24.4426,24.4912,68200.0
2006-12-18 12:00:00,25.2,25.2,25.09,25.16,67700.0,24.501,24.501,24.394,24.4621,67700.0
2006-12-18 12:30:00,25.16,25.25,25.1,25.11,31300.0,24.4621,24.5496,24.4037,24.4135,31300.0
2006-12-18 13:00:00,25.1,25.12,25.07,25.1,31800.0,24.4037,24.4232,24.3746,24.4037,31800.0
2006-12-18 13:30:00,25.09,25.16,25.04,25.13,40600.0,24.394,24.4621,24.3454,24.4329,40600.0
2006-12-18 14:00:00,25.13,25.14,25.06,25.12,33400.0,24.4329,24.4426,24.3648,24.4232,33400.0
2006-12-18 14:30:00,25.11,25.14,25.06,25.1,54700.0,24.4135,24.4426,24.3648,24.4037,54700.0
2006-12-18 15:00:00,25.11,25.16,25.09,25.16,84600.0,24.4135,24.4621,24.394,24.4621,84600.0
2006-12-18 15:30:00,25.16,25.18,25.14,25.16,104800.0,24.4621,24.4815,24.4426,24.4621,104800.0
2006-12-19 09:30:00,24.92,24.97,24.8,24.8,71900.0,24.2287,24.2773,24.112,24.112,71900.0
2006-12-19 10:00:00,24.81,24.91,24.8,24.83,96300.0,24.1218,24.219,24.112,24.1412,96300.0
2006-12-19 10:30:00,24.84,24.95,24.8,24.92,51100.0,24.1509,24.2579,24.112,24.2287,51100.0
2006-12-19 11:00:00,24.92,24.97,24.9,24.91,145100.0,24.2287,24.2773,24.2093,24.219,145100.0
2006-12-19 11:30:00,24.91,24.91,24.73,24.75,110100.0,24.219,24.219,24.044,24.0634,110100.0
2006-12-19 12:00:00,24.75,24.82,24.68,24.68,47700.0,24.0634,24.1315,23.9954,23.9954,47700.0
2006-12-19 12:30:00,24.67,24.81,24.66,24.79,50400.0,23.9857,24.1218,23.9759,24.1023,50400.0
2006-12-19 13:00:00,24.79,24.83,24.74,24.82,24300.0,24.1023,24.1412,24.0537,24.1315,24300.0
2006-12-19 13:30:00,24.83,24.85,24.78,24.81,38000.0,24.1412,24.1607,24.0926,24.1218,38000.0
2006-12-19 14:00:00,24.81,24.87,24.78,24.83,56600.0,24.1218,24.1801,24.0926,24.1412,56600.0
2006-12-19 14:30:00,24.81,24.89,24.8,24.89,31900.0,24.1218,24.1996,24.112,24.1996,31900.0
2006-12-19 15:00:00,24.89,24.92,24.83,24.83,141300.0,24.1996,24.2287,24.1412,24.1412,141300.0
2006-12-19 15:30:00,24.83,24.9,24.8,24.9,97300.0,24.1412,24.2093,24.112,24.2093,97300.0
2006-12-20 09:30:00,24.9,25.1,24.85,24.88,118700.0,24.2093,24.4037,24.1607,24.1898,118700.0
2006-12-20 10:00:00,24.92,25.2,24.9,25.15,49600.0,24.2287,24.501,24.2093,24.4523,49600.0
2006-12-20 10:30:00,25.15,25.34,25.15,25.34,26000.0,24.4523,24.6371,24.4523,24.6371,26000.0
2006-12-20 11:00:00,25.34,25.5,25.32,25.44,60900.0,24.6371,24.7926,24.6176,24.7343,60900.0
2006-12-20 11:30:00,25.42,25.55,25.39,25.52,71200.0,24.7149,24.8412,24.6857,24.8121,71200.0
2006-12-20 12:00:00,25.51,25.72,25.48,25.71,147500.0,24.8024,25.0065,24.7732,24.9968,147500.0
2006-12-20 12:30:00,25.71,25.74,25.67,25.67,53500.0,24.9968,25.026,24.9579,24.9579,53500.0
2006-12-20 13:00:00,25.66,25.78,25.66,25.75,64100.0,24.9482,25.0649,24.9482,25.0357,64100.0
2006-12-20 13:30:00,25.75,25.75,25.69,25.7,75600.0,25.0357,25.0357,24.9774,24.9871,75600.0
2006-12-20 14:00:00,25.7,25.75,25.63,25.64,106700.0,24.9871,25.0357,24.919,24.9287,106700.0
2006-12-20 14:30:00,25.64,25.69,25.59,25.67,93000.0,24.9287,24.9774,24.8801,24.9579,93000.0
2006-12-20 15:00:00,25.68,25.9,25.67,25.83,137100.0,24.9676,25.1815,24.9579,25.1135,137100.0
2006-12-20 15:30:00,25.81,25.94,25.69,25.81,244400.0,25.094,25.2204,24.9774,25.094,244400.0
2006-12-21 09:30:00,25.79,25.83,25.59,25.77,44400.0,25.0746,25.1135,24.8801,25.0551,44400.0
2006-12-21 10:00:00,25.77,25.89,25.69,25.82,62700.0,25.0551,25.1718,24.9774,25.1038,62700.0
2006-12-21 10:30:00,25.81,25.86,25.72,25.78,54300.0,25.094,25.1426,25.0065,25.0649,54300.0
2006-12-21 11:00:00,25.78,25.82,25.76,25.79,40200.0,25.0649,25.1038,25.0454,25.0746,40200.0
2006-12-21 11:30:00,25.78,25.82,25.71,25.8,57800.0,25.0649,25.1038,24.9968,25.0843,57800.0
2006-12-21 12:00:00,25.8,25.83,25.77,25.81,61400.0,25.0843,25.1135,25.0551,25.094,61400.0
2006-12-21 12:30:00,25.8,25.85,25.79,25.81,107800.0,25.0843,25.1329,25.0746,25.094,107800.0
2006-12-21 13:00:00,25.8,25.8,25.77,25.78,36300.0,25.0843,25.0843,25.0551,25.0649,36300.0
2006-12-21 13:30:00,25.78,25.82,25.69,25.71,42300.0,25.0649,25.1038,24.9774,24.9968,42300.0
2006-12-21 14:00:00,25.71,25.72,25.65,25.69,34400.0,24.9968,25.0065,24.9385,24.9774,34400.0
2006-12-21 14:30:00,25.69,25.73,25.62,25.64,77600.0,24.9774,25.0163,24.9093,24.9287,77600.0
2006-12-21 15:00:00,25.64,25.64,25.57,25.59,37900.0,24.9287,24.9287,24.8607,24.8801,37900.0
2006-12-21 15:30:00,25.6,25.61,25.55,25.6,86000.0,24.8899,24.8996,24.8412,24.8899,86000.0
2006-12-22 09:30:00,25.61,25.61,25.27,25.37,74200.0,24.8996,24.8996,24.569,24.6662,74200.0
2006-12-22 10:00:00,25.37,25.38,25.23,25.3,56800.0,24.6662,24.676,24.5301,24.5982,56800.0
2006-12-22 10:30:00,25.32,25.34,25.18,25.21,56900.0,24.6176,24.6371,24.4815,24.5107,56900.0
2006-12-22 11:00:00,25.2,25.28,25.2,25.24,17500.0,24.501,24.5787,24.501,24.5398,17500.0
2006-12-22 11:30:00,25.23,25.3,25.22,25.24,30000.0,24.5301,24.5982,24.5204,24.5398,30000.0
2006-12-22 12:00:00,25.24,25.27,25.21,25.25,26300.0,24.5398,24.569,24.5107,24.5496,26300.0
2006-12-22 12:30:00,25.24,25.34,25.24,25.29,14700.0,24.5398,24.6371,24.5398,24.5885,14700.0
2006-12-22 13:00:00,25.29,25.39,25.29,25.37,12700.0,24.5885,24.6857,24.5885,24.6662,12700.0
2006-12-22 13:30:00,25.35,25.38,25.32,25.32,15900.0,24.6468,24.676,24.6176,24.6176,15900.0
2006-12-22 14:00:00,25.33,25.4,25.28,25.37,20100.0,24.6273,24.6954,24.5787,24.6662,20100.0
2006-12-22 14:30:00,25.35,25.41,25.34,25.4,30300.0,24.6468,24.7051,24.6371,24.6954,30300.0
2006-12-22 15:00:00,25.4,25.43,25.33,25.33,28200.0,24.6954,24.7246,24.6273,24.6273,28200.0
2006-12-22 15:30:00,25.32,25.39,25.3,25.37,47400.0,24.6176,24.6857,24.5982,24.6662,47400.0
2006-12-26 09:30:00,25.36,25.36,25.13,25.33,65000.0,24.6565,24.6565,24.4329,24.6273,65000.0
2006-12-26 10:00:00,25.28,25.36,25.27,25.34,25300.0,24.5787,24.6565,24.569,24.6371,25300.0
2006-12-26 10:30:00,25.34,25.35,25.27,25.3,15600.0,24.6371,24.6468,24.569,24.5982,15600.0
2006-12-26 11:00:00,25.29,25.29,25.25,25.27,31600.0,24.5885,24.5885,24.5496,24.569,31600.0
2006-12-26 11:30:00,25.26,25.29,25.25,25.26,18600.0,24.5593,24.5885,24.5496,24.5593,18600.0
2006-12-26 12:00:00,25.26,25.27,25.23,25.24,21900.0,24.5593,24.569,24.5301,24.5398,21900.0
2006-12-26 12:30:00,25.24,25.28,25.24,25.28,46400.0,24.5398,24.5787,24.5398,24.5787,46400.0
2006-12-26 13:00:00,25.28,25.31,25.28,25.3,12900.0,24.5787,24.6079,24.5787,24.5982,12900.0
2006-12-26 13:30:00,25.31,25.39,25.3,25.39,20500.0,24.6079,24.6857,24.5982,24.6857,20500.0
2006-12-26 14:00:00,25.39,25.4,25.36,25.4,12300.0,24.6857,24.6954,24.6565,24.6954,12300.0
2006-12-26 14:30:00,25.4,25.4,25.34,25.36,26300.0,24.6954,24.6954,24.6371,24.6565,26300.0
2006-12-26 15:00:00,25.36,25.41,25.35,25.37,16200.0,24.6565,24.7051,24.6468,24.6662,16200.0
2006-12-26 15:30:00,25.37,25.38,25.36,25.38,54300.0,24.6662,24.676,24.6565,24.676,54300.0
2006-12-27 09:30:00,25.39,25.63,25.34,25.52,31100.0,24.6857,24.919,24.6371,24.8121,31100.0
2006-12-27 10:00:00,25.52,25.63,25.52,25.61,25500.0,24.8121,24.919,24.8121,24.8996,25500.0
2006-12-27 10:30:00,25.58,25.67,25.51,25.66,31200.0,24.8704,24.9579,24.8024,24.9482,31200.0
2006-12-27 11:00:00,25.67,25.68,25.6,25.64,40700.0,24.9579,24.9676,24.8899,24.9287,40700.0
2006-12-27 11:30:00,25.65,25.68,25.63,25.65,38600.0,24.9385,24.9676,24.919,24.9385,38600.0
2006-12-27 12:00:00,25.65,25.72,25.63,25.67,45900.0,24.9385,25.0065,24.919,24.9579,45900.0
2006-12-27 12:30:00,25.68,25.7,25.58,25.58,12800.0,24.9676,24.9871,24.8704,24.8704,12800.0
2006-12-27 13:00:00,25.58,25.62,25.58,25.61,14500.0,24.8704,24.9093,24.8704,24.8996,14500.0
2006-12-27 13:30:00,25.61,25.65,25.59,25.61,14200.0,24.8996,24.9385,24.8801,24.8996,14200.0
2006-12-27 14:00:00,25.61,25.68,25.6,25.66,28100.0,24.8996,24.9676,24.8899,24.9482,28100.0
2006-12-27 14:30:00,25.66,25.67,25.65,25.67,19700.0,24.9482,24.9579,24.9385,24.9579,19700.0
2006-12-27 15:00:00,25.67,25.73,25.67,25.72,40300.0,24.9579,25.0163,24.9579,25.0065,40300.0
2006-12-27 15:30:00,25.71,25.77,25.7,25.76,79900.0,24.9968,25.0551,24.9871,25.0454,79900.0
2006-12-28 09:30:00,25.76,25.97,25.73,25.94,123900.0,25.0454,25.2496,25.0163,25.2204,123900.0
2006-12-28 10:00:00,25.94,26.03,25.84,25.89,135400.0,25.2204,25.3079,25.1232,25.1718,135400.0
2006-12-28 10:30:00,25.9,26.0,25.89,25.99,57000.0,25.1815,25.2788,25.1718,25.269,57000.0
2006-12-28 11:00:00,25.98,26.01,25.9,26.01,36400.0,25.2593,25.2885,25.1815,25.2885,36400.0
2006-12-28 11:30:00,26.01,26.01,25.92,25.99,41500.0,25.2885,25.2885,25.201,25.269,41500.0
2006-12-28 12:00:00,25.99,25.99,25.96,25.96,11500.0,25.269,25.269,25.2399,25.2399,11500.0
2006-12-28 12:30:00,25.97,25.98,25.96,25.96,19700.0,25.2496,25.2593,25.2399,25.2399,19700.0
2006-12-28 13:00:00,25.96,25.97,25.83,25.83,27800.0,25.2399,25.2496,25.1135,25.1135,27800.0
2006-12-28 13:30:00,25.84,25.91,25.84,25.86,30000.0,25.1232,25.1913,25.1232,25.1426,30000.0
2006-12-28 14:00:00,25.86,25.87,25.82,25.85,29600.0,25.1426,25.1524,25.1038,25.1329,29600.0
2006-12-28 14:30:00,25.85,25.85,25.82,25.82,21600.0,25.1329,25.1329,25.1038,25.1038,21600.0
2006-12-28 15:00:00,25.83,25.83,25.75,25.82,75700.0,25.1135,25.1135,25.0357,25.1038,75700.0
2006-12-28 15:30:00,25.82,25.84,25.77,25.78,72500.0,25.1038,25.1232,25.0551,25.0649,72500.0
2006-12-29 09:30:00,25.79,25.85,25.64,25.81,45100.0,25.0746,25.1329,24.9287,25.094,45100.0
2006-12-29 10:00:00,25.81,25.83,25.77,25.79,39600.0,25.094,25.1135,25.0551,25.0746,39600.0
2006-12-29 10:30:00,25.79,25.82,25.74,25.74,32300.0,25.0746,25.1038,25.026,25.026,32300.0
2006-12-29 11:00:00,25.74,25.84,25.74,25.81,46400.0,25.026,25.1232,25.026,25.094,46400.0
2006-12-29 11:30:00,25.8,25.87,25.8,25.83,19100.0,25.0843,25.1524,25.0843,25.1135,19100.0
2006-12-29 12:00:00,25.83,25.84,25.83,25.83,3000.0,25.1135,25.1232,25.1135,25.1135,3000.0
2006-12-29 12:30:00,25.83,25.92,25.83,25.9,43000.0,25.1135,25.201,25.1135,25.1815,43000.0
2006-12-29 13:00:00,25.91,25.93,25.88,25.88,15000.0,25.1913,25.2107,25.1621,25.1621,15000.0
2006-12-29 13:30:00,25.86,25.86,25.76,25.79,26700.0,25.1426,25.1426,25.0454,25.0746,26700.0
2006-12-29 14:00:00,25.79,25.79,25.61,25.62,26800.0,25.0746,25.0746,24.8996,24.9093,26800.0
2006-12-29 14:30:00,25.62,25.62,25.49,25.5,48000.0,24.9093,24.9093,24.7829,24.7926,48000.0
2006-12-29 15:00:00,25.5,25.5,25.32,25.35,57400.0,24.7926,24.7926,24.6176,24.6468,57400.0
2006-12-29 15:30:00,25.36,25.47,25.32,25.42,164200.0,24.6565,24.7635,24.6176,24.7149,164200.0
2007-01-03 09:30:00,25.6,25.84,25.54,25.79,61100.0,24.8899,25.1232,24.8315,25.0746,61100.0
2007-01-03 10:00:00,25.79,25.93,25.57,25.92,100400.0,25.0746,25.2107,24.8607,25.201,100400.0
2007-01-03 10:30:00,25.93,26.13,25.93,26.13,105200.0,25.2107,25.4052,25.2107,25.4052,105200.0
2007-01-03 11:00:00,26.13,26.13,25.97,26.07,64500.0,25.4052,25.4052,25.2496,25.3468,64500.0
2007-01-03 11:30:00,26.07,26.14,26.0,26.02,71500.0,25.3468,25.4149,25.2788,25.2982,71500.0
2007-01-03 12:00:00,26.03,26.09,26.02,26.04,42600.0,25.3079,25.3663,25.2982,25.3177,42600.0
2007-01-03 12:30:00,26.04,26.04,25.96,25.97,31000.0,25.3177,25.3177,25.2399,25.2496,31000.0
2007-01-03 13:00:00,25.96,25.97,25.89,25.94,31900.0,25.2399,25.2496,25.1718,25.2204,31900.0
2007-01-03 13:30:00,25.93,25.95,25.9,25.92,34900.0,25.2107,25.2301,25.1815,25.201,34900.0
2007-01-03 14:00:00,25.91,25.94,25.78,25.92,123500.0,25.1913,25.2204,25.0649,25.201,123500.0
2007-01-03 14:30:00,25.91,25.93,25.73,25.78,76300.0,25.1913,25.2107,25.0163,25.0649,76300.0
2007-01-03 15:00:00,25.78,25.8,25.72,25.72,91800.0,25.0649,25.0843,25.0065,25.0065,91800.0
2007-01-03 15:30:00,25.72,25.86,25.72,25.86,81500.0,25.0065,25.1426,25.0065,25.1426,81500.0
2007-01-04 09:30:00,25.79,25.91,25.7,25.77,83900.0,25.0746,25.1913,24.9871,25.0551,83900.0
2007-01-04 10:00:00,25.75,25.79,25.63,25.65,270600.0,25.0357,25.0746,24.919,24.9385,270600.0
2007-01-04 10:30:00,25.67,25.68,25.56,25.6,73600.0,24.9579,24.9676,24.851,24.8899,73600.0
2007-01-04 11:00:00,25.59,25.68,25.59,25.67,61300.0,24.8801,24.9676,24.8801,24.9579,61300.0
2007-01-04 11:30:00,25.66,25.7,25.65,25.69,47500.0,24.9482,24.9871,24.9385,24.9774,47500.0
2007-01-04 12:00:00,25.68,25.71,25.66,25.66,58200.0,24.9676,24.9968,24.9482,24.9482,58200.0
2007-01-04 12:30:00,25.66,25.67,25.61,25.63,133200.0,24.9482,24.9579,24.8996,24.919,133200.0
2007-01-04 13:00:00,25.63,25.63,25.6,25.63,37500.0,24.919,24.919,24.8899,24.919,37500.0
2007-01-04 13:30:00,25.63,25.63,25.59,25.6,111300.0,24.919,24.919,24.8801,24.8899,111300.0
2007-01-04 14:00:00,25.59,25.63,25.46,25.46,45500.0,24.8801,24.919,24.7537,24.7537,45500.0
2007-01-04 14:30:00,25.46,25.53,25.46,25.51,84200.0,24.7537,24.8218,24.7537,24.8024,84200.0
2007-01-04 15:00:00,25.51,25.52,25.47,25.49,65400.0,24.8024,24.8121,24.7635,24.7829,65400.0
2007-01-04 15:30:00,25.47,25.52,25.45,25.48,132200.0,24.7635,24.8121,24.744,24.7732,132200.0
2007-01-05 09:30:00,25.41,25.41,25.02,25.1,114100.0,24.7051,24.7051,24.3259,24.4037,114100.0
2007-01-05 10:00:00,25.1,25.23,25.08,25.21,97000.0,24.4037,24.5301,24.3843,24.5107,97000.0
2007-01-05 10:30:00,25.21,25.28,25.17,25.17,55900.0,24.5107,24.5787,24.4718,24.4718,55900.0
2007-01-05 11:00:00,25.17,25.19,25.04,25.04,114600.0,24.4718,24.4912,24.3454,24.3454,114600.0
2007-01-05 11:30:00,25.02,25.02,24.9,25.01,67300.0,24.3259,24.3259,24.2093,24.3162,67300.0
2007-01-05 12:00:00,25.01,25.07,24.99,25.01,42300.0,24.3162,24.3746,24.2968,24.3162,42300.0
2007-01-05 12:30:00,25.01,25.02,24.98,25.02,65000.0,24.3162,24.3259,24.2871,24.3259,65000.0
2007-01-05 13:00:00,25.02,25.06,24.95,25.06,62700.0,24.3259,24.3648,24.2579,24.3648,62700.0
2007-01-05 13:30:00,25.06,25.07,25.03,25.06,44400.0,24.3648,24.3746,24.3357,24.3648,44400.0
2007-01-05 14:00:00,25.06,25.08,25.03,25.07,37300.0,24.3648,24.3843,24.3357,24.3746,37300.0
2007-01-05 14:30:00,25.07,25.08,25.04,25.04,33700.0,24.3746,24.3843,24.3454,24.3454,33700.0
2007-01-05 15:00:00,25.04,25.12,25.04,25.1,50400.0,24.3454,24.4232,24.3454,24.4037,50400.0
2007-01-05 15:30:00,25.1,25.11,25.0,25.03,77900.0,24.4037,24.4135,24.3065,24.3357,77900.0
2007-01-08 09:30:00,25.03,25.03,24.75,24.79,65400.0,24.3357,24.3357,24.0634,24.1023,65400.0
2007-01-08 10:00:00,24.79,24.84,24.69,24.82,128100.0,24.1023,24.1509,24.0051,24.1315,128100.0
2007-01-08 10:30:00,24.83,24.86,24.76,24.76,67000.0,24.1412,24.1704,24.0732,24.0732,67000.0
2007-01-08 11:00:00,24.75,24.81,24.74,24.8,62900.0,24.0634,24.1218,24.0537,24.112,62900.0
2007-01-08 11:30:00,24.8,24.81,24.75,24.8,27400.0,24.112,24.1218,24.0634,24.112,27400.0
2007-01-08 12:00:00,24.8,24.8,24.73,24.76,38300.0,24.112,24.112,24.044,24.0732,38300.0
2007-01-08 12:30:00,24.75,24.77,24.74,24.75,45300.0,24.0634,24.0829,24.0537,24.0634,45300.0
2007-01-08 13:00:00,24.76,24.76,24.7,24.72,40300.0,24.0732,24.0732,24.0148,24.0343,40300.0
2007-01-08 13:30:00,24.71,24.81,24.71,24.79,77800.0,24.0245,24.1218,24.0245,24.1023,77800.0
2007-01-08 14:00:00,24.79,24.93,24.78,24.88,51800.0,24.1023,24.2384,24.0926,24.1898,51800.0
2007-01-08 14:30:00,24.88,24.95,24.88,24.89,34300.0,24.1898,24.2579,24.1898,24.1996,34300.0
2007-01-08 15:00:00,24.89,24.92,24.85,24.86,83900.0,24.1996,24.2287,24.1607,24.1704,83900.0
2007-01-08 15:30:00,24.86,24.87,24.76,24.78,144900.0,24.1704,24.1801,24.0732,24.0926,144900.0
2007-01-09 09:30:00,24.81,24.82,24.7,24.81,160300.0,24.1218,24.1315,24.0148,24.1218,160300.0
2007-01-09 10:00:00,24.81,24.82,24.72,24.79,184500.0,24.1218,24.1315,24.0343,24.1023,184500.0
2007-01-09 10:30:00,24.8,25.03,24.78,25.02,87600.0,24.112,24.3357,24.0926,24.3259,87600.0
2007-01-09 11:00:00,25.02,25.04,24.82,24.86,80100.0,24.3259,24.3454,24.1315,24.1704,80100.0
2007-01-09 11:30:00,24.86,24.93,24.8,24.81,15600.0,24.1704,24.2384,24.112,24.1218,15600.0
2007-01-09 12:00:00,24.81,24.84,24.76,24.8,32100.0,24.1218,24.1509,24.0732,24.112,32100.0
2007-01-09 12:30:00,24.81,24.93,24.81,24.9,20200.0,24.1218,24.2384,24.1218,24.2093,20200.0
2007-01-09 13:00:00,24.89,24.98,24.87,24.98,13600.0,24.1996,24.2871,24.1801,24.2871,13600.0
2007-01-09 13:30:00,24.97,25.08,24.97,25.04,19300.0,24.2773,24.3843,24.2773,24.3454,19300.0
2007-01-09 14:00:00,25.04,25.09,24.95,24.96,18200.0,24.3454,24.394,24.2579,24.2676,18200.0
2007-01-09 14:30:00,24.95,25.03,24.95,25.0,21900.0,24.2579,24.3357,24.2579,24.3065,21900.0
2007-01-09 15:00:00,24.99,25.0,24.92,24.98,32500.0,24.2968,24.3065,24.2287,24.2871,32500.0
2007-01-09 15:30:00,24.98,25.04,24.96,24.98,55500.0,24.2871,24.3454,24.2676,24.2871,55500.0
2007-01-10 09:30:00,24.86,24.86,24.57,24.62,79600.0,24.1704,24.1704,23.8884,23.937,79600.0
2007-01-10 10:00:00,24.63,24.71,24.59,24.6,68900.0,23.9468,24.0245,23.9079,23.9176,68900.0
2007-01-10 10:30:00,24.6,24.77,24.59,24.74,84200.0,23.9176,24.0829,23.9079,24.0537,84200.0
2007-01-10 11:00:00,24.77,24.82,24.74,24.76,36500.0,24.0829,24.1315,24.0537,24.0732,36500.0
2007-01-10 11:30:00,24.76,24.84,24.75,24.83,30900.0,24.0732,24.1509,24.0634,24.1412,30900.0
2007-01-10 12:00:00,24.83,24.85,24.79,24.84,26700.0,24.1412,24.1607,24.1023,24.1509,26700.0
2007-01-10 12:30:00,24.83,24.84,24.78,24.82,26400.0,24.1412,24.1509,24.0926,24.1315,26400.0
2007-01-10 13:00:00,24.82,24.96,24.82,24.96,25900.0,24.1315,24.2676,24.1315,24.2676,25900.0
2007-01-10 13:30:00,24.96,25.05,24.94,25.05,32100.0,24.2676,24.3551,24.2482,24.3551,32100.0
2007-01-10 14:00:00,25.05,25.07,25.01,25.03,18200.0,24.3551,24.3746,24.3162,24.3357,18200.0
2007-01-10 14:30:00,25.01,25.1,25.01,25.07,40600.0,24.3162,24.4037,24.3162,24.3746,40600.0
2007-01-10 15:00:00,25.06,25.13,25.06,25.13,64200.0,24.3648,24.4329,24.3648,24.4329,64200.0
2007-01-10 15:30:00,25.12,25.23,25.1,25.14,96200.0,24.4232,24.5301,24.4037,24.4426,96200.0
2007-01-11 09:30:00,25.26,25.48,25.26,25.39,48500.0,24.5593,24.7732,24.5593,24.6857,48500.0
2007-01-11 10:00:00,25.39,25.39,25.32,25.36,43500.0,24.6857,24.6857,24.6176,24.6565,43500.0
2007-01-11 10:30:00,25.36,25.44,25.36,25.41,42000.0,24.6565,24.7343,24.6565,24.7051,42000.0
2007-01-11 11:00:00,25.4,25.42,25.36,25.39,58600.0,24.6954,24.7149,24.6565,24.6857,58600.0
2007-01-11 11:30:00,25.38,25.48,25.37,25.48,34800.0,24.676,24.7732,24.6662,24.7732,34800.0
2007-01-11 12:00:00,25.48,25.53,25.48,25.51,30600.0,24.7732,24.8218,24.7732,24.8024,30600.0
2007-01-11 12:30:00,25.51,25.53,25.46,25.53,42000.0,24.8024,24.8218,24.7537,24.8218,42000.0
2007-01-11 13:00:00,25.53,25.53,25.5,25.5,35300.0,24.8218,24.8218,24.7926,24.7926,35300.0
2007-01-11 13:30:00,25.5,25.51,25.5,25.5,31200.0,24.7926,24.8024,24.7926,24.7926,31200.0
2007-01-11 14:00:00,25.5,25.5,25.34,25.35,46000.0,24.7926,24.7926,24.6371,24.6468,46000.0
2007-01-11 14:30:00,25.35,25.37,25.35,25.35,43000.0,24.6468,24.6662,24.6468,24.6468,43000.0
2007-01-11 15:00:00,25.35,25.36,25.25,25.28,42600.0,24.6468,24.6565,24.5496,24.5787,42600.0
2007-01-11 15:30:00,25.28,25.32,25.27,25.31,101700.0,24.5787,24.6176,24.569,24.6079,101700.0
2007-01-12 09:30:00,25.38,25.39,25.25,25.32,48900.0,24.676,24.6857,24.5496,24.6176,48900.0
2007-01-12 10:00:00,25.33,25.33,25.24,25.25,33900.0,24.6273,24.6273,24.5398,24.5496,33900.0
2007-01-12 10:30:00,25.24,25.27,25.19,25.24,25500.0,24.5398,24.569,24.4912,24.5398,25500.0
2007-01-12 11:00:00,25.24,25.24,25.17,25.17,35800.0,24.5398,24.5398,24.4718,24.4718,35800.0
2007-01-12 11:30:00,25.17,25.17,25.15,25.17,32000.0,24.4718,24.4718,24.4523,24.4718,32000.0
2007-01-12 12:00:00,25.16,25.17,25.12,25.17,27800.0,24.4621,24.4718,24.4232,24.4718,27800.0
2007-01-12 12:30:00,25.17,25.17,25.13,25.14,28300.0,24.4718,24.4718,24.4329,24.4426,28300.0
2007-01-12 13:00:00,25.13,25.13,25.11,25.12,10100.0,24.4329,24.4329,24.4135,24.4232,10100.0
2007-01-12 13:30:00,25.12,25.12,25.08,25.09,41100.0,24.4232,24.4232,24.3843,24.394,41100.0
2007-01-12 14:00:00,25.09,25.09,25.06,25.08,33500.0,24.394,24.394,24.3648,24.3843,33500.0
2007-01-12 14:30:00,25.09,25.21,25.08,25.2,26100.0,24.394,24.5107,24.3843,24.501,26100.0
2007-01-12 15:00:00,25.21,25.24,25.19,25.21,27000.0,24.5107,24.5398,24.4912,24.5107,27000.0
2007-01-12 15:30:00,25.22,25.25,25.21,25.24,38000.0,24.5204,24.5496,24.5107,24.5398,38000.0
2007-01-16 09:30:00,25.33,25.36,25.26,25.26,38800.0,24.6273,24.6565,24.5593,24.5593,38800.0
2007-01-16 10:00:00,25.26,25.26,25.22,25.25,126800.0,24.5593,24.5593,24.5204,24.5496,126800.0
2007-01-16 10:30:00,25.25,25.27,25.16,25.17,37200.0,24.5496,24.569,24.4621,24.4718,37200.0
2007-01-16 11:00:00,25.17,25.18,25.12,25.12,32200.0,24.4718,24.4815,24.4232,24.4232,32200.0
2007-01-16 11:30:00,25.13,25.14,25.11,25.12,44700.0,24.4329,24.4426,24.4135,24.4232,44700.0
2007-01-16 12:00:00,25.12,25.25,25.12,25.25,39100.0,24.4232,24.5496,24.4232,24.5496,39100.0
2007-01-16 12:30:00,25.25,25.29,25.14,25.15,24500.0,24.5496,24.5885,24.4426,24.4523,24500.0
2007-01-16 13:00:00,25.15,25.16,25.14,25.15,14300.0,24.4523,24.4621,24.4426,24.4523,14300.0
2007-01-16 13:30:00,25.15,25.15,25.09,25.1,20400.0,24.4523,24.4523,24.394,24.4037,20400.0
2007-01-16 14:00:00,25.1,25.11,25.09,25.1,19800.0,24.4037,24.4135,24.394,24.4037,19800.0
2007-01-16 14:30:00,25.1,25.11,25.09,25.09,36500.0,24.4037,24.4135,24.394,24.394,36500.0
2007-01-16 15:00:00,25.09,25.1,25.08,25.08,25900.0,24.394,24.4037,24.3843,24.3843,25900.0
2007-01-16 15:30:00,25.09,25.12,25.08,25.1,105200.0,24.394,24.4232,24.3843,24.4037,105200.0
2007-01-17 09:30:00,25.19,25.27,25.05,25.21,79400.0,24.4912,24.569,24.3551,24.5107,79400.0
2007-01-17 10:00:00,25.2,25.24,25.13,25.22,49800.0,24.501,24.5398,24.4329,24.5204,49800.0
2007-01-17 10:30:00,25.23,25.35,25.22,25.32,49200.0,24.5301,24.6468,24.5204,24.6176,49200.0
2007-01-17 11:00:00,25.32,25.34,25.25,25.29,54200.0,24.6176,24.6371,24.5496,24.5885,54200.0
2007-01-17 11:30:00,25.29,25.33,25.2,25.24,35700.0,24.5885,24.6273,24.501,24.5398,35700.0
2007-01-17 12:00:00,25.24,25.24,25.2,25.21,21300.0,24.5398,24.5398,24.501,24.5107,21300.0
2007-01-17 12:30:00,25.22,25.25,25.2,25.25,26700.0,24.5204,24.5496,24.501,24.5496,26700.0
2007-01-17 13:00:00,25.25,25.26,25.21,25.23,24100.0,24.5496,24.5593,24.5107,24.5301,24100.0
2007-01-17 13:30:00,25.23,25.24,25.21,25.22,20800.0,24.5301,24.5398,24.5107,24.5204,20800.0
2007-01-17 14:00:00,25.21,25.25,25.12,25.16,90500.0,24.5107,24.5496,24.4232,24.4621,90500.0
2007-01-17 14:30:00,25.16,25.17,25.1,25.12,125900.0,24.4621,24.4718,24.4037,24.4232,125900.0
2007-01-17 15:00:00,25.11,25.15,25.1,25.12,57900.0,24.4135,24.4523,24.4037,24.4232,57900.0
2007-01-17 15:30:00,25.13,25.14,25.08,25.1,68000.0,24.4329,24.4426,24.3843,24.4037,68000.0
2007-01-18 09:30:00,25.12,25.14,24.97,25.07,75500.0,24.4232,24.4426,24.2773,24.3746,75500.0
2007-01-18 10:00:00,25.07,25.07,24.94,25.01,61500.0,24.3746,24.3746,24.2482,24.3162,61500.0
2007-01-18 10:30:00,25.02,25.15,25.01,25.14,55400.0,24.3259,24.4523,24.3162,24.4426,55400.0
2007-01-18 11:00:00,25.14,25.2,25.12,25.13,41400.0,24.4426,24.501,24.4232,24.4329,41400.0
2007-01-18 11:30:00,25.13,25.13,25.0,25.03,39300.0,24.4329,24.4329,24.3065,24.3357,39300.0
2007-01-18 12:00:00,25.03,25.06,25.0,25.03,39600.0,24.3357,24.3648,24.3065,24.3357,39600.0
2007-01-18 12:30:00,25.03,25.03,25.0,25.02,31600.0,24.3357,24.3357,24.3065,24.3259,31600.0
2007-01-18 13:00:00,25.02,25.03,25.01,25.01,32500.0,24.3259,24.3357,24.3162,24.3162,32500.0
2007-01-18 13:30:00,25.01,25.02,24.99,25.0,70300.0,24.3162,24.3259,24.2968,24.3065,70300.0
2007-01-18 14:00:00,25.0,25.0,24.94,24.94,71900.0,24.3065,24.3065,24.2482,24.2482,71900.0
2007-01-18 14:30:00,24.94,25.01,24.92,24.95,68400.0,24.2482,24.3162,24.2287,24.2579,68400.0
2007-01-18 15:00:00,24.95,24.99,24.92,24.99,78500.0,24.2579,24.2968,24.2287,24.2968,78500.0
2007-01-18 15:30:00,24.99,25.05,24.92,24.94,117400.0,24.2968,24.3551,24.2287,24.2482,117400.0
2007-01-19 09:30:00,24.97,25.0,24.81,24.83,81800.0,24.2773,24.3065,24.1218,24.1412,81800.0
2007-01-19 10:00:00,24.84,24.96,24.84,24.95,25500.0,24.1509,24.2676,24.1509,24.2579,25500.0
2007-01-19 10:30:00,24.95,25.14,24.9,25.07,51900.0,24.2579,24.4426,24.2093,24.3746,51900.0
2007-01-19 11:00:00,25.05,25.18,25.05,25.16,29300.0,24.3551,24.4815,24.3551,24.4621,29300.0
2007-01-19 11:30:00,25.15,25.19,25.13,25.17,37200.0,24.4523,24.4912,24.4329,24.4718,37200.0
2007-01-19 12:00:00,25.15,25.17,25.07,25.11,29300.0,24.4523,24.4718,24.3746,24.4135,29300.0
2007-01-19 12:30:00,25.11,25.12,25.03,25.05,27100.0,24.4135,24.4232,24.3357,24.3551,27100.0
2007-01-19 13:00:00,25.06,25.07,25.02,25.04,31700.0,24.3648,24.3746,24.3259,24.3454,31700.0
2007-01-19 13:30:00,25.04,25.11,25.02,25.1,35400.0,24.3454,24.4135,24.3259,24.4037,35400.0
2007-01-19 14:00:00,25.09,25.12,25.05,25.11,38900.0,24.394,24.4232,24.3551,24.4135,38900.0
2007-01-19 14:30:00,25.12,25.12,25.1,25.11,12300.0,24.4232,24.4232,24.4037,24.4135,12300.0
2007-01-19 15:00:00,25.11,25.27,25.07,25.25,52800.0,24.4135,24.569,24.3746,24.5496,52800.0
2007-01-19 15:30:00,25.26,25.27,25.18,25.25,107900.0,24.5593,24.569,24.4815,24.5496,107900.0
2007-01-22 09:30:00,25.26,25.34,25.15,25.29,24300.0,24.5593,24.6371,24.4523,24.5885,24300.0
2007-01-22 10:00:00,25.31,25.31,25.22,25.26,73100.0,24.6079,24.6079,24.5204,24.5593,73100.0
2007-01-22 10:30:00,25.27,25.27,25.2,25.24,52500.0,24.569,24.569,24.501,24.5398,52500.0
2007-01-22 11:00:00,25.24,25.26,25.2,25.23,73400.0,24.5398,24.5593,24.501,24.5301,73400.0
2007-01-22 11:30:00,25.23,25.26,25.2,25.21,36400.0,24.5301,24.5593,24.501,24.5107,36400.0
2007-01-22 12:00:00,25.22,25.24,25.2,25.24,48800.0,24.5204,24.5398,24.501,24.5398,48800.0
2007-01-22 12:30:00,25.25,25.31,25.24,25.3,54600.0,24.5496,24.6079,24.5398,24.5982,54600.0
2007-01-22 13:00:00,25.31,25.36,25.3,25.35,30100.0,24.6079,24.6565,24.5982,24.6468,30100.0
2007-01-22 13:30:00,25.35,25.35,25.28,25.3,22800.0,24.6468,24.6468,24.5787,24.5982,22800.0
2007-01-22 14:00:00,25.3,25.33,25.3,25.32,28800.0,24.5982,24.6273,24.5982,24.6176,28800.0
2007-01-22 14:30:00,25.31,25.31,25.22,25.23,25900.0,24.6079,24.6079,24.5204,24.5301,25900.0
2007-01-22 15:00:00,25.23,25.23,25.18,25.18,57400.0,24.5301,24.5301,24.4815,24.4815,57400.0
2007-01-22 15:30:00,25.18,25.22,25.16,25.19,72300.0,24.4815,24.5204,24.4621,24.4912,72300.0
2007-01-23 09:30:00,25.23,25.48,25.18,25.47,32900.0,24.5301,24.7732,24.4815,24.7635,32900.0
2007-01-23 10:00:00,25.45,25.47,25.37,25.39,27700.0,24.744,24.7635,24.6662,24.6857,27700.0
2007-01-23 10:30:00,25.39,25.54,25.37,25.53,38000.0,24.6857,24.8315,24.6662,24.8218,38000.0
2007-01-23 11:00:00,25.53,25.81,25.53,25.77,52500.0,24.8218,25.094,24.8218,25.0551,52500.0
2007-01-23 11:30:00,25.77,25.82,25.77,25.81,37900.0,25.0551,25.1038,25.0551,25.094,37900.0
2007-01-23 12:00:00,25.8,25.81,25.79,25.81,25300.0,25.0843,25.094,25.0746,25.094,25300.0
2007-01-23 12:30:00,25.8,26.0,25.8,26.0,47000.0,25.0843,25.2788,25.0843,25.2788,47000.0
2007-01-23 13:00:00,25.99,26.15,25.99,26.12,56800.0,25.269,25.4246,25.269,25.3954,56800.0
2007-01-23 13:30:00,26.13,26.13,26.01,26.01,18700.0,25.4052,25.4052,25.2885,25.2885,18700.0
2007-01-23 14:00:00,26.0,26.01,25.85,25.87,37000.0,25.2788,25.2885,25.1329,25.1524,37000.0
2007-01-23 14:30:00,25.86,25.86,25.66,25.7,56800.0,25.1426,25.1426,24.9482,24.9871,56800.0
2007-01-23 15:00:00,25.7,25.72,25.68,25.68,71100.0,24.9871,25.0065,24.9676,24.9676,71100.0
2007-01-23 15:30:00,25.69,25.75,25.66,25.7,84300.0,24.9774,25.0357,24.9482,24.9871,84300.0
2007-01-24 09:30:00,25.71,25.88,25.6,25.81,44900.0,24.9968,25.1621,24.8899,25.094,44900.0
2007-01-24 10:00:00,25.81,26.07,25.78,26.07,105000.0,25.094,25.3468,25.0649,25.3468,105000.0
2007-01-24 10:30:00,26.06,26.42,26.06,26.42,125600.0,25.3371,25.6871,25.3371,25.6871,125600.0
2007-01-24 11:00:00,26.42,26.45,26.22,26.23,61100.0,25.6871,25.7163,25.4927,25.5024,61100.0
2007-01-24 11:30:00,26.22,26.23,26.14,26.14,21300.0,25.4927,25.5024,25.4149,25.4149,21300.0
2007-01-24 12:00:00,26.14,26.15,25.97,26.0,70500.0,25.4149,25.4246,25.2496,25.2788,70500.0
2007-01-24 12:30:00,25.99,26.01,25.9,25.91,44000.0,25.269,25.2885,25.1815,25.1913,44000.0
2007-01-24 13:00:00,25.91,25.97,25.87,25.96,32100.0,25.1913,25.2496,25.1524,25.2399,32100.0
2007-01-24 13:30:00,25.95,26.0,25.89,25.91,38300.0,25.2301,25.2788,25.1718,25.1913,38300.0
2007-01-24 14:00:00,25.9,25.91,25.87,25.88,29400.0,25.1815,25.1913,25.1524,25.1621,29400.0
2007-01-24 14:30:00,25.88,25.92,25.84,25.91,66700.0,25.1621,25.201,25.1232,25.1913,66700.0
2007-01-24 15:00:00,25.91,26.14,25.91,26.06,119000.0,25.1913,25.4149,25.1913,25.3371,119000.0
2007-01-24 15:30:00,26.06,26.08,25.93,25.95,136200.0,25.3371,25.3565,25.2107,25.2301,136200.0
2007-01-25 09:30:00,25.85,25.86,25.54,25.66,128300.0,25.1329,25.1426,24.8315,24.9482,128300.0
2007-01-25 10:00:00,25.66,25.66,24.9,25.18,182700.0,24.9482,24.9482,24.2093,24.4815,182700.0
2007-01-25 10:30:00,25.18,25.27,25.06,25.16,95800.0,24.4815,24.569,24.3648,24.4621,95800.0
2007-01-25 11:00:00,25.17,25.28,25.17,25.22,44000.0,24.4718,24.5787,24.4718,24.5204,44000.0
2007-01-25 11:30:00,25.24,25.25,25.15,25.15,55200.0,24.5398,24.5496,24.4523,24.4523,55200.0
2007-01-25 12:00:00,25.14,25.16,24.99,25.15,139100.0,24.4426,24.4621,24.2968,24.4523,139100.0
2007-01-25 12:30:00,25.15,25.19,25.11,25.19,60100.0,24.4523,24.4912,24.4135,24.4912,60100.0
2007-01-25 13:00:00,25.19,25.19,25.15,25.16,25000.0,24.4912,24.4912,24.4523,24.4621,25000.0
2007-01-25 13:30:00,25.15,25.16,25.05,25.05,59800.0,24.4523,24.4621,24.3551,24.3551,59800.0
2007-01-25 14:00:00,25.05,25.13,25.04,25.12,66500.0,24.3551,24.4329,24.3454,24.4232,66500.0
2007-01-25 14:30:00,25.12,25.13,25.1,25.12,47800.0,24.4232,24.4329,24.4037,24.4232,47800.0
2007-01-25 15:00:00,25.11,25.13,25.03,25.1,95500.0,24.4135,24.4329,24.3357,24.4037,95500.0
2007-01-25 15:30:00,25.1,25.11,25.02,25.06,93500.0,24.4037,24.4135,24.3259,24.3648,93500.0
2007-01-26 09:30:00,25.19,25.38,25.05,25.18,99900.0,24.4912,24.676,24.3551,24.4815,99900.0
2007-01-26 10:00:00,25.18,25.25,24.84,24.89,132700.0,24.4815,24.5496,24.1509,24.1996,132700.0
2007-01-26 10:30:00,24.89,25.02,24.89,24.93,59400.0,24.1996,24.3259,24.1996,24.2384,59400.0
2007-01-26 11:00:00,24.93,24.94,24.83,24.83,71500.0,24.2384,24.2482,24.1412,24.1412,71500.0
2007-01-26 11:30:00,24.84,24.85,24.65,24.74,69800.0,24.1509,24.1607,23.9662,24.0537,69800.0
2007-01-26 12:00:00,24.74,24.8,24.74,24.8,30300.0,24.0537,24.112,24.0537,24.112,30300.0
2007-01-26 12:30:00,24.79,24.82,24.79,24.81,32800.0,24.1023,24.1315,24.1023,24.1218,32800.0
2007-01-26 13:00:00,24.82,24.82,24.7,24.73,26900.0,24.1315,24.1315,24.0148,24.044,26900.0
2007-01-26 13:30:00,24.73,24.79,24.73,24.77,25800.0,24.044,24.1023,24.044,24.0829,25800.0
2007-01-26 14:00:00,24.77,24.87,24.75,24.86,40100.0,24.0829,24.1801,24.0634,24.1704,40100.0
2007-01-26 14:30:00,24.85,24.87,24.81,24.84,41300.0,24.1607,24.1801,24.1218,24.1509,41300.0
2007-01-26 15:00:00,24.85,24.97,24.83,24.9,60300.0,24.1607,24.2773,24.1412,24.2093,60300.0
2007-01-26 15:30:00,24.89,24.95,24.85,24.91,75300.0,24.1996,24.2579,24.1607,24.219,75300.0
2007-01-29 09:30:00,24.97,25.24,24.9,25.22,33600.0,24.2773,24.5398,24.2093,24.5204,33600.0
2007-01-29 10:00:00,25.22,25.3,25.16,25.17,51500.0,24.5204,24.5982,24.4621,24.4718,51500.0
2007-01-29 10:30:00,25.15,25.22,25.15,25.2,34600.0,24.4523,24.5204,24.4523,24.501,34600.0
2007-01-29 11:00:00,25.2,25.31,25.17,25.25,37700.0,24.501,24.6079,24.4718,24.5496,37700.0
2007-01-29 11:30:00,25.25,25.27,25.23,25.24,41400.0,24.5496,24.569,24.5301,24.5398,41400.0
2007-01-29 12:00:00,25.23,25.25,25.11,25.15,79100.0,24.5301,24.5496,24.4135,24.4523,79100.0
2007-01-29 12:30:00,25.15,25.2,25.07,25.09,66200.0,24.4523,24.501,24.3746,24.394,66200.0
2007-01-29 13:00:00,25.1,25.1,25.09,25.1,24900.0,24.4037,24.4037,24.394,24.4037,24900.0
2007-01-29 13:30:00,25.1,25.1,25.0,25.0,32000.0,24.4037,24.4037,24.3065,24.3065,32000.0
2007-01-29 14:00:00,24.96,25.0,24.9,24.93,100200.0,24.2676,24.3065,24.2093,24.2384,100200.0
2007-01-29 14:30:00,24.93,24.99,24.93,24.95,37100.0,24.2384,24.2968,24.2384,24.2579,37100.0
2007-01-29 15:00:00,24.96,24.97,24.85,24.86,80800.0,24.2676,24.2773,24.1607,24.1704,80800.0
2007-01-29 15:30:00,24.87,24.88,24.79,24.84,227500.0,24.1801,24.1898,24.1023,24.1509,227500.0
2007-01-30 09:30:00,24.98,24.98,24.82,24.89,59700.0,24.2871,24.2871,24.1315,24.1996,59700.0
2007-01-30 10:00:00,24.9,25.0,24.89,24.98,54800.0,24.2093,24.3065,24.1996,24.2871,54800.0
2007-01-30 10:30:00,24.98,25.0,24.92,24.97,34700.0,24.2871,24.3065,24.2287,24.2773,34700.0
2007-01-30 11:00:00,24.97,25.0,24.96,25.0,75000.0,24.2773,24.3065,24.2676,24.3065,75000.0
2007-01-30 11:30:00,24.99,25.01,24.98,24.99,35500.0,24.2968,24.3162,24.2871,24.2968,35500.0
2007-01-30 12:00:00,24.99,25.0,24.97,25.0,34300.0,24.2968,24.3065,24.2773,24.3065,34300.0
2007-01-30 12:30:00,25.0,25.0,24.97,25.0,18900.0,24.3065,24.3065,24.2773,24.3065,18900.0
2007-01-30 13:00:00,25.0,25.0,24.95,24.96,26100.0,24.3065,24.3065,24.2579,24.2676,26100.0
2007-01-30 13:30:00,24.94,24.96,24.92,24.92,29700.0,24.2482,24.2676,24.2287,24.2287,29700.0
2007-01-30 14:00:00,24.92,24.93,24.91,24.92,26800.0,24.2287,24.2384,24.219,24.2287,26800.0
2007-01-30 14:30:00,24.91,24.93,24.9,24.93,99000.0,24.219,24.2384,24.2093,24.2384,99000.0
2007-01-30 15:00:00,24.93,25.0,24.93,24.95,43900.0,24.2384,24.3065,24.2384,24.2579,43900.0
2007-01-30 15:30:00,24.94,24.97,24.93,24.96,69700.0,24.2482,24.2773,24.2384,24.2676,69700.0
2007-01-31 09:30:00,25.01,25.26,24.84,24.96,50800.0,24.3162,24.5593,24.1509,24.2676,50800.0
2007-01-31 10:00:00,24.97,25.0,24.97,24.98,44700.0,24.2773,24.3065,24.2773,24.2871,44700.0
2007-01-31 10:30:00,24.99,25.2,24.98,25.19,135200.0,24.2968,24.501,24.2871,24.4912,135200.0
2007-01-31 11:00:00,25.2,25.36,25.15,25.35,51200.0,24.501,24.6565,24.4523,24.6468,51200.0
2007-01-31 11:30:00,25.35,25.43,25.33,25.33,45000.0,24.6468,24.7246,24.6273,24.6273,45000.0
2007-01-31 12:00:00,25.34,25.34,25.22,25.3,75000.0,24.6371,24.6371,24.5204,24.5982,75000.0
2007-01-31 12:30:00,25.3,25.45,25.21,25.44,43200.0,24.5982,24.744,24.5107,24.7343,43200.0
2007-01-31 13:00:00,25.44,25.49,25.16,25.22,81500.0,24.7343,24.7829,24.4621,24.5204,81500.0
2007-01-31 13:30:00,25.22,25.25,25.21,25.25,29400.0,24.5204,24.5496,24.5107,24.5496,29400.0
2007-01-31 14:00:00,25.25,25.46,25.21,25.45,68600.0,24.5496,24.7537,24.5107,24.744,68600.0
2007-01-31 14:30:00,25.45,25.69,25.45,25.65,47700.0,24.744,24.9774,24.744,24.9385,47700.0
2007-01-31 15:00:00,25.62,25.67,25.58,25.58,38100.0,24.9093,24.9579,24.8704,24.8704,38100.0
2007-01-31 15:30:00,25.58,25.77,25.57,25.75,299300.0,24.8704,25.0551,24.8607,25.0357,299300.0
2007-02-01 09:30:00,25.81,26.17,25.75,26.06,84800.0,25.094,25.444,25.0357,25.3371,84800.0
2007-02-01 10:00:00,26.06,26.26,26.06,26.23,86800.0,25.3371,25.5315,25.3371,25.5024,86800.0
2007-02-01 10:30:00,26.24,26.31,26.18,26.2,52400.0,25.5121,25.5802,25.4538,25.4732,52400.0
2007-02-01 11:00:00,26.21,26.22,26.07,26.09,113200.0,25.4829,25.4927,25.3468,25.3663,113200.0
2007-02-01 11:30:00,26.09,26.21,26.08,26.19,57600.0,25.3663,25.4829,25.3565,25.4635,57600.0
2007-02-01 12:00:00,26.2,26.31,26.2,26.3,64100.0,25.4732,25.5802,25.4732,25.5704,64100.0
2007-02-01 12:30:00,26.3,26.45,26.3,26.42,103200.0,25.5704,25.7163,25.5704,25.6871,103200.0
2007-02-01 13:00:00,26.42,26.44,26.4,26.43,65200.0,25.6871,25.7066,25.6677,25.6968,65200.0
2007-02-01 13:30:00,26.43,26.69,26.43,26.68,298600.0,25.6968,25.9496,25.6968,25.9399,298600.0
2007-02-01 14:00:00,26.68,26.68,26.64,26.66,66700.0,25.9399,25.9399,25.901,25.9205,66700.0
2007-02-01 14:30:00,26.66,26.68,26.58,26.6,72900.0,25.9205,25.9399,25.8427,25.8621,72900.0
2007-02-01 15:00:00,26.61,27.07,26.6,26.98,341500.0,25.8718,26.3191,25.8621,26.2316,341500.0
2007-02-01 15:30:00,26.98,27.23,26.85,27.07,435200.0,26.2316,26.4746,26.1052,26.3191,435200.0
2007-02-02 09:30:00,27.08,27.53,27.02,27.5,207200.0,26.3288,26.7663,26.2705,26.7372,207200.0
2007-02-02 10:00:00,27.5,27.57,27.45,27.52,124500.0,26.7372,26.8052,26.6885,26.7566,124500.0
2007-02-02 10:30:00,27.51,27.64,27.48,27.63,80000.0,26.7469,26.8733,26.7177,26.8635,80000.0
2007-02-02 11:00:00,27.63,27.63,27.48,27.51,98500.0,26.8635,26.8635,26.7177,26.7469,98500.0
2007-02-02 11:30:00,27.52,27.52,27.48,27.52,100200.0,26.7566,26.7566,26.7177,26.7566,100200.0
2007-02-02 12:00:00,27.52,27.53,27.5,27.51,96100.0,26.7566,26.7663,26.7372,26.7469,96100.0
2007-02-02 12:30:00,27.51,27.55,27.51,27.52,31800.0,26.7469,26.7858,26.7469,26.7566,31800.0
2007-02-02 13:00:00,27.52,27.54,27.42,27.53,206900.0,26.7566,26.776,26.6594,26.7663,206900.0
2007-02-02 13:30:00,27.53,27.68,27.5,27.64,38600.0,26.7663,26.9122,26.7372,26.8733,38600.0
2007-02-02 14:00:00,27.63,27.65,27.58,27.61,130400.0,26.8635,26.883,26.8149,26.8441,130400.0
2007-02-02 14:30:00,27.61,27.62,27.6,27.61,82000.0,26.8441,26.8538,26.8344,26.8441,82000.0
2007-02-02 15:00:00,27.62,27.65,27.6,27.62,77500.0,26.8538,26.883,26.8344,26.8538,77500.0
2007-02-02 15:30:00,27.61,27.77,27.6,27.75,347400.0,26.8441,26.9997,26.8344,26.9802,347400.0
2007-02-05 09:30:00,27.76,27.76,27.39,27.48,56900.0,26.9899,26.9899,26.6302,26.7177,56900.0
2007-02-05 10:00:00,27.48,27.53,27.44,27.51,42600.0,26.7177,26.7663,26.6788,26.7469,42600.0
2007-02-05 10:30:00,27.51,27.57,27.51,27.57,31300.0,26.7469,26.8052,26.7469,26.8052,31300.0
2007-02-05 11:00:00,27.57,27.57,27.48,27.51,35600.0,26.8052,26.8052,26.7177,26.7469,35600.0
2007-02-05 11:30:00,27.52,27.53,27.49,27.52,30000.0,26.7566,26.7663,26.7274,26.7566,30000.0
2007-02-05 12:00:00,27.52,27.52,27.46,27.46,19600.0,26.7566,26.7566,26.6983,26.6983,19600.0
2007-02-05 12:30:00,27.47,27.51,27.47,27.5,27100.0,26.708,26.7469,26.708,26.7372,27100.0
2007-02-05 13:00:00,27.5,27.55,27.5,27.51,22200.0,26.7372,26.7858,26.7372,26.7469,22200.0
2007-02-05 13:30:00,27.5,27.52,27.47,27.48,25500.0,26.7372,26.7566,26.708,26.7177,25500.0
2007-02-05 14:00:00,27.48,27.53,27.48,27.51,22400.0,26.7177,26.7663,26.7177,26.7469,22400.0
2007-02-05 14:30:00,27.5,27.55,27.5,27.54,17800.0,26.7372,26.7858,26.7372,26.776,17800.0
2007-02-05 15:00:00,27.52,27.52,27.44,27.44,54500.0,26.7566,26.7566,26.6788,26.6788,54500.0
2007-02-05 15:30:00,27.44,27.47,27.4,27.46,111900.0,26.6788,26.708,26.6399,26.6983,111900.0
2007-02-06 09:30:00,27.57,27.8,27.54,27.76,32600.0,26.8052,27.0288,26.776,26.9899,32600.0
2007-02-06 10:00:00,27.76,28.09,27.76,28.0,80600.0,26.9899,27.3108,26.9899,27.2233,80600.0
2007-02-06 10:30:00,28.0,28.14,27.98,28.04,100100.0,27.2233,27.3594,27.2038,27.2622,100100.0
2007-02-06 11:00:00,28.04,28.34,28.04,28.34,166100.0,27.2622,27.5539,27.2622,27.5539,166100.0
2007-02-06 11:30:00,28.34,28.71,28.34,28.59,375400.0,27.5539,27.9136,27.5539,27.7969,375400.0
2007-02-06 12:00:00,28.6,28.61,28.25,28.35,165400.0,27.8066,27.8164,27.4663,27.5636,165400.0
2007-02-06 12:30:00,28.33,28.37,28.25,28.25,86600.0,27.5441,27.583,27.4663,27.4663,86600.0
2007-02-06 13:00:00,28.25,28.28,28.24,28.24,150400.0,27.4663,27.4955,27.4566,27.4566,150400.0
2007-02-06 13:30:00,28.23,28.25,28.18,28.2,75000.0,27.4469,27.4663,27.3983,27.4177,75000.0
2007-02-06 14:00:00,28.21,28.26,28.2,28.25,81200.0,27.4275,27.4761,27.4177,27.4663,81200.0
2007-02-06 14:30:00,28.25,28.27,28.23,28.25,85800.0,27.4663,27.4858,27.4469,27.4663,85800.0
2007-02-06 15:00:00,28.25,28.32,28.24,28.32,84600.0,27.4663,27.5344,27.4566,27.5344,84600.0
2007-02-06 15:30:00,28.32,28.38,28.22,28.38,184800.0,27.5344,27.5927,27.4372,27.5927,184800.0
2007-02-07 09:30:00,28.38,28.42,28.28,28.4,75800.0,27.5927,27.6316,27.4955,27.6122,75800.0
2007-02-07 10:00:00,28.4,28.64,28.38,28.64,55800.0,27.6122,27.8455,27.5927,27.8455,55800.0
2007-02-07 10:30:00,28.65,28.65,28.51,28.55,91900.0,27.8553,27.8553,27.7191,27.758,91900.0
2007-02-07 11:00:00,28.54,28.59,28.46,28.55,61600.0,27.7483,27.7969,27.6705,27.758,61600.0
2007-02-07 11:30:00,28.55,28.6,28.52,28.55,62300.0,27.758,27.8066,27.7289,27.758,62300.0
2007-02-07 12:00:00,28.55,28.6,28.49,28.55,155400.0,27.758,27.8066,27.6997,27.758,155400.0
2007-02-07 12:30:00,28.55,28.63,28.54,28.59,39500.0,27.758,27.8358,27.7483,27.7969,39500.0
2007-02-07 13:00:00,28.6,28.62,28.58,28.61,26000.0,27.8066,27.8261,27.7872,27.8164,26000.0
2007-02-07 13:30:00,28.61,28.73,28.6,28.7,62000.0,27.8164,27.933,27.8066,27.9039,62000.0
2007-02-07 14:00:00,28.7,28.83,28.69,28.81,44400.0,27.9039,28.0303,27.8941,28.0108,44400.0
2007-02-07 14:30:00,28.81,28.82,28.79,28.8,64700.0,28.0108,28.0205,27.9914,28.0011,64700.0
2007-02-07 15:00:00,28.81,28.81,28.69,28.7,48100.0,28.0108,28.0108,27.8941,27.9039,48100.0
2007-02-07 15:30:00,28.69,28.8,28.68,28.79,160300.0,27.8941,28.0011,27.8844,27.9914,160300.0
2007-02-08 09:30:00,28.86,28.88,28.67,28.71,39800.0,28.0594,28.0789,27.8747,27.9136,39800.0
2007-02-08 10:00:00,28.7,28.71,28.44,28.45,93100.0,27.9039,27.9136,27.6511,27.6608,93100.0
2007-02-08 10:30:00,28.46,28.54,28.45,28.52,68800.0,27.6705,27.7483,27.6608,27.7289,68800.0
2007-02-08 11:00:00,28.53,28.53,28.36,28.38,116800.0,27.7386,27.7386,27.5733,27.5927,116800.0
2007-02-08 11:30:00,28.38,28.39,28.27,28.28,91900.0,27.5927,27.6025,27.4858,27.4955,91900.0
2007-02-08 12:00:00,28.29,28.39,28.22,28.34,65600.0,27.5052,27.6025,27.4372,27.5539,65600.0
2007-02-08 12:30:00,28.35,28.5,28.35,28.43,66400.0,27.5636,27.7094,27.5636,27.6414,66400.0
2007-02-08 13:00:00,28.44,28.46,28.34,28.35,27200.0,27.6511,27.6705,27.5539,27.5636,27200.0
2007-02-08 13:30:00,28.36,28.39,28.32,28.34,33300.0,27.5733,27.6025,27.5344,27.5539,33300.0
2007-02-08 14:00:00,28.35,28.35,28.22,28.27,87300.0,27.5636,27.5636,27.4372,27.4858,87300.0
2007-02-08 14:30:00,28.27,28.28,28.2,28.23,139900.0,27.4858,27.4955,27.4177,27.4469,139900.0
2007-02-08 15:00:00,28.22,28.22,28.06,28.15,139700.0,27.4372,27.4372,27.2816,27.3691,139700.0
2007-02-08 15:30:00,28.16,28.16,28.04,28.12,167900.0,27.3788,27.3788,27.2622,27.34,167900.0
2007-02-09 09:30:00,28.14,28.36,28.05,28.06,50400.0,27.3594,27.5733,27.2719,27.2816,50400.0
2007-02-09 10:00:00,28.05,28.05,27.83,28.02,119700.0,27.2719,27.2719,27.058,27.2427,119700.0
2007-02-09 10:30:00,28.04,28.08,28.0,28.07,36700.0,27.2622,27.3011,27.2233,27.2913,36700.0
2007-02-09 11:00:00,28.07,28.13,28.05,28.12,66900.0,27.2913,27.3497,27.2719,27.34,66900.0
2007-02-09 11:30:00,28.12,28.17,28.1,28.1,54300.0,27.34,27.3886,27.3205,27.3205,54300.0
2007-02-09 12:00:00,28.08,28.18,28.06,28.17,42400.0,27.3011,27.3983,27.2816,27.3886,42400.0
2007-02-09 12:30:00,28.18,28.19,28.05,28.06,38200.0,27.3983,27.408,27.2719,27.2816,38200.0
2007-02-09 13:00:00,28.05,28.05,27.98,28.03,27500.0,27.2719,27.2719,27.2038,27.2524,27500.0
2007-02-09 13:30:00,28.02,28.02,27.9,27.9,30600.0,27.2427,27.2427,27.1261,27.1261,30600.0
2007-02-09 14:00:00,27.91,27.93,27.77,27.77,48100.0,27.1358,27.1552,26.9997,26.9997,48100.0
2007-02-09 14:30:00,27.77,27.79,27.67,27.79,65600.0,26.9997,27.0191,26.9024,27.0191,65600.0
2007-02-09 15:00:00,27.78,27.89,27.78,27.87,74500.0,27.0094,27.1163,27.0094,27.0969,74500.0
2007-02-09 15:30:00,27.86,27.88,27.77,27.79,120800.0,27.0872,27.1066,26.9997,27.0191,120800.0
2007-02-12 09:30:00,27.85,27.92,27.75,27.89,37100.0,27.0774,27.1455,26.9802,27.1163,37100.0
2007-02-12 10:00:00,27.88,27.88,27.7,27.71,36000.0,27.1066,27.1066,26.9316,26.9413,36000.0
2007-02-12 10:30:00,27.74,27.79,27.7,27.78,22400.0,26.9705,27.0191,26.9316,27.0094,22400.0
2007-02-12 11:00:00,27.79,27.86,27.75,27.77,32200.0,27.0191,27.0872,26.9802,26.9997,32200.0
2007-02-12 11:30:00,27.76,27.78,27.75,27.77,28600.0,26.9899,27.0094,26.9802,26.9997,28600.0
2007-02-12 12:00:00,27.76,28.0,27.75,28.0,48000.0,26.9899,27.2233,26.9802,27.2233,48000.0
2007-02-12 12:30:00,28.0,28.25,27.99,28.22,58100.0,27.2233,27.4663,27.2136,27.4372,58100.0
2007-02-12 13:00:00,28.23,28.32,28.21,28.32,66100.0,27.4469,27.5344,27.4275,27.5344,66100.0
2007-02-12 13:30:00,28.32,28.36,28.26,28.27,41100.0,27.5344,27.5733,27.4761,27.4858,41100.0
2007-02-12 14:00:00,28.26,28.27,28.13,28.16,63500.0,27.4761,27.4858,27.3497,27.3788,63500.0
2007-02-12 14:30:00,28.16,28.17,28.11,28.16,35500.0,27.3788,27.3886,27.3302,27.3788,35500.0
2007-02-12 15:00:00,28.16,28.16,28.12,28.14,50500.0,27.3788,27.3788,27.34,27.3594,50500.0
2007-02-12 15:30:00,28.13,28.25,28.12,28.24,101100.0,27.3497,27.4663,27.34,27.4566,101100.0
2007-02-13 09:30:00,28.4,28.76,28.4,28.64,51400.0,27.6122,27.9622,27.6122,27.8455,51400.0
2007-02-13 10:00:00,28.64,28.66,28.52,28.59,83500.0,27.8455,27.865,27.7289,27.7969,83500.0
2007-02-13 10:30:00,28.59,28.59,28.43,28.43,9000.0,27.7969,27.7969,27.6414,27.6414,9000.0
2007-02-13 11:00:00,28.43,28.49,28.33,28.49,24400.0,27.6414,27.6997,27.5441,27.6997,24400.0
2007-02-13 11:30:00,28.48,28.5,28.43,28.44,14700.0,27.69,27.7094,27.6414,27.6511,14700.0
2007-02-13 12:00:00,28.43,28.43,28.33,28.37,27000.0,27.6414,27.6414,27.5441,27.583,27000.0
2007-02-13 12:30:00,28.36,28.39,28.32,28.39,41200.0,27.5733,27.6025,27.5344,27.6025,41200.0
2007-02-13 13:00:00,28.38,28.47,28.38,28.44,9200.0,27.5927,27.6802,27.5927,27.6511,9200.0
2007-02-13 13:30:00,28.43,28.48,28.35,28.47,23900.0,27.6414,27.69,27.5636,27.6802,23900.0
2007-02-13 14:00:00,28.47,28.48,28.47,28.48,13600.0,27.6802,27.69,27.6802,27.69,13600.0
2007-02-13 14:30:00,28.48,28.48,28.43,28.44,13500.0,27.69,27.69,27.6414,27.6511,13500.0
2007-02-13 15:00:00,28.44,28.45,28.37,28.4,66500.0,27.6511,27.6608,27.583,27.6122,66500.0
2007-02-13 15:30:00,28.4,28.43,28.34,28.4,169200.0,27.6122,27.6414,27.5539,27.6122,169200.0
2007-02-14 09:30:00,28.48,28.54,28.35,28.42,20800.0,27.69,27.7483,27.5636,27.6316,20800.0
2007-02-14 10:00:00,28.42,28.75,28.42,28.71,43900.0,27.6316,27.9525,27.6316,27.9136,43900.0
2007-02-14 10:30:00,28.7,28.75,28.56,28.59,31900.0,27.9039,27.9525,27.7677,27.7969,31900.0
2007-02-14 11:00:00,28.6,28.6,28.5,28.5,34900.0,27.8066,27.8066,27.7094,27.7094,34900.0
2007-02-14 11:30:00,28.5,28.5,28.49,28.49,34800.0,27.7094,27.7094,27.6997,27.6997,34800.0
2007-02-14 12:00:00,28.5,28.5,28.49,28.5,6300.0,27.7094,27.7094,27.6997,27.7094,6300.0
2007-02-14 12:30:00,28.5,28.5,28.46,28.47,20100.0,27.7094,27.7094,27.6705,27.6802,20100.0
2007-02-14 13:00:00,28.47,28.48,28.44,28.47,22800.0,27.6802,27.69,27.6511,27.6802,22800.0
2007-02-14 13:30:00,28.47,28.47,28.42,28.45,49900.0,27.6802,27.6802,27.6316,27.6608,49900.0
2007-02-14 14:00:00,28.45,28.45,28.42,28.43,43200.0,27.6608,27.6608,27.6316,27.6414,43200.0
2007-02-14 14:30:00,28.44,28.45,28.43,28.44,79100.0,27.6511,27.6608,27.6414,27.6511,79100.0
2007-02-14 15:00:00,28.45,28.8,28.44,28.78,314800.0,27.6608,28.0011,27.6511,27.9816,314800.0
2007-02-14 15:30:00,28.78,28.78,28.66,28.73,180700.0,27.9816,27.9816,27.865,27.933,180700.0
2007-02-15 09:30:00,28.79,29.03,28.79,29.0,197300.0,27.9914,28.2247,27.9914,28.1955,197300.0
2007-02-15 10:00:00,29.0,29.12,28.96,28.97,89200.0,28.1955,28.3122,28.1567,28.1664,89200.0
2007-02-15 10:30:00,28.95,29.25,28.95,29.24,88400.0,28.1469,28.4386,28.1469,28.4289,88400.0
2007-02-15 11:00:00,29.25,29.33,29.2,29.32,56900.0,28.4386,28.5164,28.39,28.5067,56900.0
2007-02-15 11:30:00,29.31,29.47,29.28,29.46,92800.0,28.4969,28.6525,28.4678,28.6428,92800.0
2007-02-15 12:00:00,29.46,29.46,29.18,29.27,108100.0,28.6428,28.6428,28.3705,28.4581,108100.0
2007-02-15 12:30:00,29.27,29.33,29.2,29.26,62700.0,28.4581,28.5164,28.39,28.4483,62700.0
2007-02-15 13:00:00,29.27,29.27,29.15,29.22,100100.0,28.4581,28.4581,28.3414,28.4094,100100.0
2007-02-15 13:30:00,29.22,29.49,29.22,29.48,79300.0,28.4094,28.6719,28.4094,28.6622,79300.0
2007-02-15 14:00:00,29.47,29.5,29.4,29.41,51100.0,28.6525,28.6817,28.5844,28.5942,51100.0
2007-02-15 14:30:00,29.41,29.62,29.41,29.62,110700.0,28.5942,28.7983,28.5942,28.7983,110700.0
2007-02-15 15:00:00,29.62,29.68,29.57,29.6,116300.0,28.7983,28.8567,28.7497,28.7789,116300.0
2007-02-15 15:30:00,29.61,29.62,29.52,29.52,125800.0,28.7886,28.7983,28.7011,28.7011,125800.0
2007-02-16 09:30:00,29.58,29.63,29.16,29.34,115000.0,28.7595,28.8081,28.3511,28.5261,115000.0
2007-02-16 10:00:00,29.34,29.35,29.17,29.17,85400.0,28.5261,28.5358,28.3608,28.3608,85400.0
2007-02-16 10:30:00,29.17,29.22,29.1,29.16,72900.0,28.3608,28.4094,28.2928,28.3511,72900.0
2007-02-16 11:00:00,29.16,29.16,29.06,29.07,52900.0,28.3511,28.3511,28.2539,28.2636,52900.0
2007-02-16 11:30:00,29.06,29.09,29.04,29.07,67100.0,28.2539,28.283,28.2344,28.2636,67100.0
2007-02-16 12:00:00,29.07,29.07,28.97,29.0,34800.0,28.2636,28.2636,28.1664,28.1955,34800.0
2007-02-16 12:30:00,29.0,29.01,28.99,29.01,38600.0,28.1955,28.2053,28.1858,28.2053,38600.0
2007-02-16 13:00:00,29.0,29.26,29.0,29.24,58800.0,28.1955,28.4483,28.1955,28.4289,58800.0
2007-02-16 13:30:00,29.23,29.48,29.21,29.45,114300.0,28.4192,28.6622,28.3997,28.6331,114300.0
2007-02-16 14:00:00,29.44,29.44,29.33,29.35,40700.0,28.6233,28.6233,28.5164,28.5358,40700.0
2007-02-16 14:30:00,29.35,29.35,29.26,29.28,43100.0,28.5358,28.5358,28.4483,28.4678,43100.0
2007-02-16 15:00:00,29.29,29.32,29.21,29.31,82000.0,28.4775,28.5067,28.3997,28.4969,82000.0
2007-02-16 15:30:00,29.3,29.33,29.25,29.27,118300.0,28.4872,28.5164,28.4386,28.4581,118300.0
2007-02-20 09:30:00,29.2,29.31,29.06,29.07,20400.0,28.39,28.4969,28.2539,28.2636,20400.0
2007-02-20 10:00:00,29.07,29.29,28.98,29.29,37000.0,28.2636,28.4775,28.1761,28.4775,37000.0
2007-02-20 10:30:00,29.29,29.32,29.16,29.17,53500.0,28.4775,28.5067,28.3511,28.3608,53500.0
2007-02-20 11:00:00,29.18,29.21,29.16,29.2,49800.0,28.3705,28.3997,28.3511,28.39,49800.0
2007-02-20 11:30:00,29.21,29.24,29.15,29.15,44400.0,28.3997,28.4289,28.3414,28.3414,44400.0
2007-02-20 12:00:00,29.15,29.19,29.13,29.19,37600.0,28.3414,28.3803,28.3219,28.3803,37600.0
2007-02-20 12:30:00,29.19,29.2,29.17,29.18,33500.0,28.3803,28.39,28.3608,28.3705,33500.0
2007-02-20 13:00:00,29.18,29.2,29.17,29.17,33300.0,28.3705,28.39,28.3608,28.3608,33300.0
2007-02-20 13:30:00,29.17,29.19,29.13,29.19,35800.0,28.3608,28.3803,28.3219,28.3803,35800.0
2007-02-20 14:00:00,29.18,29.21,29.16,29.2,23900.0,28.3705,28.3997,28.3511,28.39,23900.0
2007-02-20 14:30:00,29.2,29.2,29.15,29.19,74500.0,28.39,28.39,28.3414,28.3803,74500.0
2007-02-20 15:00:00,29.19,29.22,29.17,29.2,123400.0,28.3803,28.4094,28.3608,28.39,123400.0
2007-02-20 15:30:00,29.2,29.2,29.17,29.19,72700.0,28.39,28.39,28.3608,28.3803,72700.0
2007-02-21 09:30:00,29.1,29.35,29.1,29.24,42200.0,28.2928,28.5358,28.2928,28.4289,42200.0
2007-02-21 10:00:00,29.25,29.28,29.13,29.15,51900.0,28.4386,28.4678,28.3219,28.3414,51900.0
2007-02-21 10:30:00,29.15,29.15,29.03,29.07,25200.0,28.3414,28.3414,28.2247,28.2636,25200.0
2007-02-21 11:00:00,29.07,29.07,28.95,29.0,41300.0,28.2636,28.2636,28.1469,28.1955,41300.0
2007-02-21 11:30:00,29.0,29.06,29.0,29.03,38600.0,28.1955,28.2539,28.1955,28.2247,38600.0
2007-02-21 12:00:00,29.03,29.13,29.02,29.12,29700.0,28.2247,28.3219,28.215,28.3122,29700.0
2007-02-21 12:30:00,29.11,29.12,29.06,29.08,25500.0,28.3025,28.3122,28.2539,28.2733,25500.0
2007-02-21 13:00:00,29.07,29.09,29.04,29.08,48900.0,28.2636,28.283,28.2344,28.2733,48900.0
2007-02-21 13:30:00,29.08,29.08,29.04,29.08,29200.0,28.2733,28.2733,28.2344,28.2733,29200.0
2007-02-21 14:00:00,29.08,29.17,29.06,29.07,64400.0,28.2733,28.3608,28.2539,28.2636,64400.0
2007-02-21 14:30:00,29.07,29.13,28.98,29.1,91000.0,28.2636,28.3219,28.1761,28.2928,91000.0
2007-02-21 15:00:00,29.1,29.15,28.93,29.04,90500.0,28.2928,28.3414,28.1275,28.2344,90500.0
2007-02-21 15:30:00,29.05,29.05,29.03,29.05,114600.0,28.2442,28.2442,28.2247,28.2442,114600.0
2007-02-22 09:30:00,29.07,29.23,29.01,29.22,70000.0,28.2636,28.4192,28.2053,28.4094,70000.0
2007-02-22 10:00:00,29.22,29.22,28.94,28.95,59700.0,28.4094,28.4094,28.1372,28.1469,59700.0
2007-02-22 10:30:00,28.95,29.0,28.92,28.99,41600.0,28.1469,28.1955,28.1178,28.1858,41600.0
2007-02-22 11:00:00,28.99,28.99,28.73,28.75,62500.0,28.1858,28.1858,27.933,27.9525,62500.0
2007-02-22 11:30:00,28.75,28.89,28.71,28.88,34700.0,27.9525,28.0886,27.9136,28.0789,34700.0
2007-02-22 12:00:00,28.88,28.89,28.85,28.87,10700.0,28.0789,28.0886,28.0497,28.0691,10700.0
2007-02-22 12:30:00,28.88,28.9,28.76,28.81,50100.0,28.0789,28.0983,27.9622,28.0108,50100.0
2007-02-22 13:00:00,28.82,28.89,28.79,28.82,40100.0,28.0205,28.0886,27.9914,28.0205,40100.0
2007-02-22 13:30:00,28.82,28.95,28.82,28.89,32500.0,28.0205,28.1469,28.0205,28.0886,32500.0
2007-02-22 14:00:00,28.89,28.9,28.84,28.88,33900.0,28.0886,28.0983,28.04,28.0789,33900.0
2007-02-22 14:30:00,28.88,28.95,28.86,28.89,46100.0,28.0789,28.1469,28.0594,28.0886,46100.0
2007-02-22 15:00:00,28.89,28.96,28.88,28.93,45600.0,28.0886,28.1567,28.0789,28.1275,45600.0
2007-02-22 15:30:00,28.94,28.99,28.92,28.99,99800.0,28.1372,28.1858,28.1178,28.1858,99800.0
2007-02-23 09:30:00,28.91,28.96,28.8,28.83,23500.0,28.108,28.1567,28.0011,28.0303,23500.0
2007-02-23 10:00:00,28.83,28.99,28.83,28.85,26800.0,28.0303,28.1858,28.0303,28.0497,26800.0
2007-02-23 10:30:00,28.85,28.88,28.78,28.8,19700.0,28.0497,28.0789,27.9816,28.0011,19700.0
2007-02-23 11:00:00,28.8,28.81,28.67,28.67,31800.0,28.0011,28.0108,27.8747,27.8747,31800.0
2007-02-23 11:30:00,28.67,28.72,28.6,28.63,43600.0,27.8747,27.9233,27.8066,27.8358,43600.0
2007-02-23 12:00:00,28.61,28.7,28.56,28.68,80500.0,27.8164,27.9039,27.7677,27.8844,80500.0
2007-02-23 12:30:00,28.68,28.77,28.51,28.56,75500.0,27.8844,27.9719,27.7191,27.7677,75500.0
2007-02-23 13:00:00,28.53,28.69,28.53,28.62,55600.0,27.7386,27.8941,27.7386,27.8261,55600.0
2007-02-23 13:30:00,28.62,28.7,28.48,28.5,89900.0,27.8261,27.9039,27.69,27.7094,89900.0
2007-02-23 14:00:00,28.51,28.64,28.47,28.57,84800.0,27.7191,27.8455,27.6802,27.7775,84800.0
2007-02-23 14:30:00,28.56,28.75,28.56,28.74,69400.0,27.7677,27.9525,27.7677,27.9428,69400.0
2007-02-23 15:00:00,28.76,29.0,28.75,28.99,104200.0,27.9622,28.1955,27.9525,28.1858,104200.0
2007-02-23 15:30:00,29.0,29.02,28.96,29.0,130600.0,28.1955,28.215,28.1567,28.1955,130600.0
2007-02-26 09:30:00,29.0,29.0,28.76,28.83,81300.0,28.1955,28.1955,27.9622,28.0303,81300.0
2007-02-26 10:00:00,28.84,29.0,28.84,28.98,55400.0,28.04,28.1955,28.04,28.1761,55400.0
2007-02-26 10:30:00,28.98,29.04,28.97,29.04,157000.0,28.1761,28.2344,28.1664,28.2344,157000.0
2007-02-26 11:00:00,29.07,29.19,28.98,29.12,415000.0,28.2636,28.3803,28.1761,28.3122,415000.0
2007-02-26 11:30:00,29.11,29.11,29.04,29.08,53000.0,28.3025,28.3025,28.2344,28.2733,53000.0
2007-02-26 12:00:00,29.07,29.11,29.03,29.06,61300.0,28.2636,28.3025,28.2247,28.2539,61300.0
2007-02-26 12:30:00,29.07,29.07,29.0,29.01,51600.0,28.2636,28.2636,28.1955,28.2053,51600.0
2007-02-26 13:00:00,29.0,29.02,28.92,28.94,139100.0,28.1955,28.215,28.1178,28.1372,139100.0
2007-02-26 13:30:00,28.94,28.94,28.9,28.93,55200.0,28.1372,28.1372,28.0983,28.1275,55200.0
2007-02-26 14:00:00,28.92,28.93,28.8,28.91,121100.0,28.1178,28.1275,28.0011,28.108,121100.0
2007-02-26 14:30:00,28.91,29.0,28.82,28.96,62900.0,28.108,28.1955,28.0205,28.1567,62900.0
2007-02-26 15:00:00,28.97,28.98,28.88,28.94,180200.0,28.1664,28.1761,28.0789,28.1372,180200.0
2007-02-26 15:30:00,28.94,28.95,28.89,28.93,89600.0,28.1372,28.1469,28.0886,28.1275,89600.0
2007-02-27 09:30:00,28.51,28.69,28.01,28.09,249000.0,27.7191,27.8941,27.233,27.3108,249000.0
2007-02-27 10:00:00,28.02,28.5,28.02,28.47,311100.0,27.2427,27.7094,27.2427,27.6802,311100.0
2007-02-27 10:30:00,28.47,28.95,28.45,28.8,164600.0,27.6802,28.1469,27.6608,28.0011,164600.0
2007-02-27 11:00:00,28.82,29.12,28.76,29.02,127500.0,28.0205,28.3122,27.9622,28.215,127500.0
2007-02-27 11:30:00,29.01,29.28,28.97,29.09,93500.0,28.2053,28.4678,28.1664,28.283,93500.0
2007-02-27 12:00:00,29.09,29.12,28.98,29.01,76300.0,28.283,28.3122,28.1761,28.2053,76300.0
2007-02-27 12:30:00,29.0,29.06,28.7,28.87,126500.0,28.1955,28.2539,27.9039,28.0691,126500.0
2007-02-27 13:00:00,28.89,28.92,28.48,28.55,129700.0,28.0886,28.1178,27.69,27.758,129700.0
2007-02-27 13:30:00,28.56,28.65,28.36,28.59,78100.0,27.7677,27.8553,27.5733,27.7969,78100.0
2007-02-27 14:00:00,28.58,28.61,28.46,28.6,90600.0,27.7872,27.8164,27.6705,27.8066,90600.0
2007-02-27 14:30:00,28.61,28.69,28.51,28.58,108100.0,27.8164,27.8941,27.7191,27.7872,108100.0
2007-02-27 15:00:00,28.62,28.7,28.11,28.57,214800.0,27.8261,27.9039,27.3302,27.7775,214800.0
2007-02-27 15:30:00,28.55,28.8,28.52,28.71,90900.0,27.758,28.0011,27.7289,27.9136,90900.0
2007-02-28 09:30:00,28.7,28.96,28.61,28.82,276300.0,27.9039,28.1567,27.8164,28.0205,276300.0
2007-02-28 10:00:00,28.79,28.86,28.41,28.54,237300.0,27.9914,28.0594,27.6219,27.7483,237300.0
2007-02-28 10:30:00,28.54,28.64,28.52,28.55,126900.0,27.7483,27.8455,27.7289,27.758,126900.0
2007-02-28 11:00:00,28.55,28.7,28.54,28.7,61800.0,27.758,27.9039,27.7483,27.9039,61800.0
2007-02-28 11:30:00,28.69,28.7,28.58,28.67,130000.0,27.8941,27.9039,27.7872,27.8747,130000.0
2007-02-28 12:00:00,28.66,28.67,28.61,28.66,89400.0,27.865,27.8747,27.8164,27.865,89400.0
2007-02-28 12:30:00,28.65,28.68,28.54,28.58,92200.0,27.8553,27.8844,27.7483,27.7872,92200.0
2007-02-28 13:00:00,28.58,28.68,28.55,28.66,52600.0,27.7872,27.8844,27.758,27.865,52600.0
2007-02-28 13:30:00,28.67,28.69,28.66,28.69,45900.0,27.8747,27.8941,27.865,27.8941,45900.0
2007-02-28 14:00:00,28.69,28.7,28.41,28.52,100400.0,27.8941,27.9039,27.6219,27.7289,100400.0
2007-02-28 14:30:00,28.52,28.6,28.52,28.6,38800.0,27.7289,27.8066,27.7289,27.8066,38800.0
2007-02-28 15:00:00,28.6,28.66,28.59,28.63,75900.0,27.8066,27.865,27.7969,27.8358,75900.0
2007-02-28 15:30:00,28.63,28.63,28.52,28.55,130500.0,27.8358,27.8358,27.7289,27.758,130500.0
2007-03-01 09:30:00,28.45,28.45,27.57,27.76,210100.0,27.6608,27.6608,26.8052,26.9899,210100.0
2007-03-01 10:00:00,27.77,27.89,27.68,27.77,222600.0,26.9997,27.1163,26.9122,26.9997,222600.0
2007-03-01 10:30:00,27.76,27.81,27.65,27.78,138100.0,26.9899,27.0386,26.883,27.0094,138100.0
2007-03-01 11:00:00,27.76,27.85,27.73,27.81,138000.0,26.9899,27.0774,26.9608,27.0386,138000.0
2007-03-01 11:30:00,27.81,27.9,27.79,27.87,117100.0,27.0386,27.1261,27.0191,27.0969,117100.0
2007-03-01 12:00:00,27.87,27.93,27.87,27.93,62900.0,27.0969,27.1552,27.0969,27.1552,62900.0
2007-03-01 12:30:00,27.92,27.97,27.92,27.97,39800.0,27.1455,27.1941,27.1455,27.1941,39800.0
2007-03-01 13:00:00,27.97,28.0,27.96,27.99,48700.0,27.1941,27.2233,27.1844,27.2136,48700.0
2007-03-01 13:30:00,27.99,28.07,27.98,28.07,57300.0,27.2136,27.2913,27.2038,27.2913,57300.0
2007-03-01 14:00:00,28.05,28.24,28.05,28.18,77300.0,27.2719,27.4566,27.2719,27.3983,77300.0
2007-03-01 14:30:00,28.17,28.25,28.14,28.17,70500.0,27.3886,27.4663,27.3594,27.3886,70500.0
2007-03-01 15:00:00,28.17,28.19,27.95,27.97,155400.0,27.3886,27.408,27.1747,27.1941,155400.0
2007-03-01 15:30:00,27.97,27.98,27.86,27.95,129000.0,27.1941,27.2038,27.0872,27.1747,129000.0
2007-03-02 09:30:00,27.98,27.98,27.63,27.67,53400.0,27.2038,27.2038,26.8635,26.9024,53400.0
2007-03-02 10:00:00,27.7,27.7,27.58,27.66,88600.0,26.9316,26.9316,26.8149,26.8927,88600.0
2007-03-02 10:30:00,27.67,27.7,27.64,27.69,76500.0,26.9024,26.9316,26.8733,26.9219,76500.0
2007-03-02 11:00:00,27.69,27.79,27.69,27.77,124600.0,26.9219,27.0191,26.9219,26.9997,124600.0
2007-03-02 11:30:00,27.77,27.86,27.72,27.83,101200.0,26.9997,27.0872,26.951,27.058,101200.0
2007-03-02 12:00:00,27.84,27.9,27.78,27.79,114400.0,27.0677,27.1261,27.0094,27.0191,114400.0
2007-03-02 12:30:00,27.78,27.81,27.74,27.77,72000.0,27.0094,27.0386,26.9705,26.9997,72000.0
2007-03-02 13:00:00,27.75,27.76,27.67,27.67,65200.0,26.9802,26.9899,26.9024,26.9024,65200.0
2007-03-02 13:30:00,27.67,27.67,27.58,27.58,66600.0,26.9024,26.9024,26.8149,26.8149,66600.0
2007-03-02 14:00:00,27.58,27.59,27.51,27.56,58100.0,26.8149,26.8247,26.7469,26.7955,58100.0
2007-03-02 14:30:00,27.56,27.69,27.55,27.63,68200.0,26.7955,26.9219,26.7858,26.8635,68200.0
2007-03-02 15:00:00,27.63,27.7,27.63,27.68,43600.0,26.8635,26.9316,26.8635,26.9122,43600.0
2007-03-02 15:30:00,27.68,27.71,27.51,27.52,79000.0,26.9122,26.9413,26.7469,26.7566,79000.0
2007-03-05 09:30:00,27.3,27.4,27.0,27.14,168100.0,26.5427,26.6399,26.251,26.3871,168100.0
2007-03-05 10:00:00,27.13,27.3,27.06,27.09,179100.0,26.3774,26.5427,26.3094,26.3385,179100.0
2007-03-05 10:30:00,27.08,27.1,26.9,26.97,64900.0,26.3288,26.3482,26.1538,26.2219,64900.0
2007-03-05 11:00:00,26.98,27.18,26.97,27.1,69800.0,26.2316,26.426,26.2219,26.3482,69800.0
2007-03-05 11:30:00,27.09,27.11,27.06,27.1,26700.0,26.3385,26.358,26.3094,26.3482,26700.0
2007-03-05 12:00:00,27.1,27.1,26.93,26.96,35000.0,26.3482,26.3482,26.183,26.2121,35000.0
2007-03-05 12:30:00,26.95,27.0,26.92,26.94,27000.0,26.2024,26.251,26.1732,26.1927,27000.0
2007-03-05 13:00:00,26.94,26.96,26.92,26.93,39800.0,26.1927,26.2121,26.1732,26.183,39800.0
2007-03-05 13:30:00,26.92,26.99,26.91,26.99,48100.0,26.1732,26.2413,26.1635,26.2413,48100.0
2007-03-05 14:00:00,26.99,27.0,26.92,26.97,65200.0,26.2413,26.251,26.1732,26.2219,65200.0
2007-03-05 14:30:00,26.96,27.0,26.93,26.97,49700.0,26.2121,26.251,26.183,26.2219,49700.0
2007-03-05 15:00:00,26.98,27.0,26.94,26.95,64000.0,26.2316,26.251,26.1927,26.2024,64000.0
2007-03-05 15:30:00,26.95,26.96,26.71,26.74,131600.0,26.2024,26.2121,25.9691,25.9982,131600.0
2007-03-06 09:30:00,26.95,27.4,26.8,27.17,130700.0,26.2024,26.6399,26.0566,26.4163,130700.0
2007-03-06 10:00:00,27.17,27.25,27.12,27.25,142100.0,26.4163,26.4941,26.3677,26.4941,142100.0
2007-03-06 10:30:00,27.25,27.36,27.24,27.33,72200.0,26.4941,26.601,26.4844,26.5719,72200.0
2007-03-06 11:00:00,27.33,27.38,27.32,27.34,48000.0,26.5719,26.6205,26.5621,26.5816,48000.0
2007-03-06 11:30:00,27.34,27.35,27.3,27.32,43900.0,26.5816,26.5913,26.5427,26.5621,43900.0
2007-03-06 12:00:00,27.33,27.35,27.31,27.35,37600.0,26.5719,26.5913,26.5524,26.5913,37600.0
2007-03-06 12:30:00,27.35,27.4,27.34,27.35,47400.0,26.5913,26.6399,26.5816,26.5913,47400.0
2007-03-06 13:00:00,27.35,27.37,27.33,27.34,40200.0,26.5913,26.6108,26.5719,26.5816,40200.0
2007-03-06 13:30:00,27.35,27.52,27.34,27.51,76400.0,26.5913,26.7566,26.5816,26.7469,76400.0
2007-03-06 14:00:00,27.51,27.54,27.44,27.48,59800.0,26.7469,26.776,26.6788,26.7177,59800.0
2007-03-06 14:30:00,27.48,27.51,27.47,27.48,41900.0,26.7177,26.7469,26.708,26.7177,41900.0
2007-03-06 15:00:00,27.48,27.5,27.44,27.46,77400.0,26.7177,26.7372,26.6788,26.6983,77400.0
2007-03-06 15:30:00,27.46,27.46,27.3,27.3,142000.0,26.6983,26.6983,26.5427,26.5427,142000.0
2007-03-07 09:30:00,27.31,27.43,27.14,27.42,94500.0,26.5524,26.6691,26.3871,26.6594,94500.0
2007-03-07 10:00:00,27.41,27.72,27.4,27.68,61200.0,26.6496,26.951,26.6399,26.9122,61200.0
2007-03-07 10:30:00,27.68,27.87,27.66,27.85,71600.0,26.9122,27.0969,26.8927,27.0774,71600.0
2007-03-07 11:00:00,27.85,27.92,27.76,27.87,92600.0,27.0774,27.1455,26.9899,27.0969,92600.0
2007-03-07 11:30:00,27.87,27.98,27.85,27.94,72400.0,27.0969,27.2038,27.0774,27.1649,72400.0
2007-03-07 12:00:00,27.94,28.21,27.93,28.2,76500.0,27.1649,27.4275,27.1552,27.4177,76500.0
2007-03-07 12:30:00,28.2,28.21,27.98,28.0,92500.0,27.4177,27.4275,27.2038,27.2233,92500.0
2007-03-07 13:00:00,28.0,28.27,27.98,28.23,96200.0,27.2233,27.4858,27.2038,27.4469,96200.0
2007-03-07 13:30:00,28.23,28.33,28.15,28.25,45700.0,27.4469,27.5441,27.3691,27.4663,45700.0
2007-03-07 14:00:00,28.25,28.32,28.16,28.26,77000.0,27.4663,27.5344,27.3788,27.4761,77000.0
2007-03-07 14:30:00,28.27,28.39,28.25,28.35,95300.0,27.4858,27.6025,27.4663,27.5636,95300.0
2007-03-07 15:00:00,28.34,28.4,28.29,28.35,116400.0,27.5539,27.6122,27.5052,27.5636,116400.0
2007-03-07 15:30:00,28.36,28.38,28.17,28.21,154900.0,27.5733,27.5927,27.3886,27.4275,154900.0
2007-03-08 09:30:00,28.3,28.46,28.24,28.4,90100.0,27.515,27.6705,27.4566,27.6122,90100.0
2007-03-08 10:00:00,28.4,28.67,28.37,28.66,71100.0,27.6122,27.8747,27.583,27.865,71100.0
2007-03-08 10:30:00,28.66,28.77,28.65,28.74,118900.0,27.865,27.9719,27.8553,27.9428,118900.0
2007-03-08 11:00:00,28.74,28.83,28.7,28.79,131100.0,27.9428,28.0303,27.9039,27.9914,131100.0
2007-03-08 11:30:00,28.79,28.85,28.79,28.79,61200.0,27.9914,28.0497,27.9914,27.9914,61200.0
2007-03-08 12:00:00,28.8,28.86,28.79,28.84,46800.0,28.0011,28.0594,27.9914,28.04,46800.0
2007-03-08 12:30:00,28.85,28.88,28.78,28.78,35800.0,28.0497,28.0789,27.9816,27.9816,35800.0
2007-03-08 13:00:00,28.77,28.77,28.64,28.65,274500.0,27.9719,27.9719,27.8455,27.8553,274500.0
2007-03-08 13:30:00,28.65,28.66,28.56,28.56,49600.0,27.8553,27.865,27.7677,27.7677,49600.0
2007-03-08 14:00:00,28.56,28.56,28.35,28.35,40400.0,27.7677,27.7677,27.5636,27.5636,40400.0
2007-03-08 14:30:00,28.35,28.35,28.16,28.18,408100.0,27.5636,27.5636,27.3788,27.3983,408100.0
2007-03-08 15:00:00,28.18,28.34,28.12,28.33,217200.0,27.3983,27.5539,27.34,27.5441,217200.0
2007-03-08 15:30:00,28.33,28.43,28.27,28.31,85500.0,27.5441,27.6414,27.4858,27.5247,85500.0
2007-03-09 09:30:00,28.54,28.54,28.29,28.35,164300.0,27.7483,27.7483,27.5052,27.5636,164300.0
2007-03-09 10:00:00,28.34,28.42,28.17,28.24,64500.0,27.5539,27.6316,27.3886,27.4566,64500.0
2007-03-09 10:30:00,28.24,28.4,28.24,28.38,36800.0,27.4566,27.6122,27.4566,27.5927,36800.0
2007-03-09 11:00:00,28.35,28.4,28.18,28.19,119300.0,27.5636,27.6122,27.3983,27.408,119300.0
2007-03-09 11:30:00,28.2,28.28,28.19,28.24,24800.0,27.4177,27.4955,27.408,27.4566,24800.0
2007-03-09 12:00:00,28.24,28.25,28.18,28.25,25500.0,27.4566,27.4663,27.3983,27.4663,25500.0
2007-03-09 12:30:00,28.25,28.26,28.18,28.18,19300.0,27.4663,27.4761,27.3983,27.3983,19300.0
2007-03-09 13:00:00,28.2,28.21,28.11,28.12,16900.0,27.4177,27.4275,27.3302,27.34,16900.0
2007-03-09 13:30:00,28.12,28.13,27.96,27.97,32900.0,27.34,27.3497,27.1844,27.1941,32900.0
2007-03-09 14:00:00,27.98,28.06,27.95,28.0,28900.0,27.2038,27.2816,27.1747,27.2233,28900.0
2007-03-09 14:30:00,28.01,28.09,27.99,28.05,30400.0,27.233,27.3108,27.2136,27.2719,30400.0
2007-03-09 15:00:00,28.05,28.12,28.04,28.1,26700.0,27.2719,27.34,27.2622,27.3205,26700.0
2007-03-09 15:30:00,28.11,28.12,28.07,28.1,46000.0,27.3302,27.34,27.2913,27.3205,46000.0
2007-03-12 09:30:00,28.09,28.19,27.72,27.76,101100.0,27.3108,27.408,26.951,26.9899,101100.0
2007-03-12 10:00:00,27.75,27.84,27.63,27.67,88900.0,26.9802,27.0677,26.8635,26.9024,88900.0
2007-03-12 10:30:00,27.61,27.73,27.61,27.67,49300.0,26.8441,26.9608,26.8441,26.9024,49300.0
2007-03-12 11:00:00,27.67,27.68,27.62,27.62,87000.0,26.9024,26.9122,26.8538,26.8538,87000.0
2007-03-12 11:30:00,27.62,27.64,27.58,27.63,46000.0,26.8538,26.8733,26.8149,26.8635,46000.0
2007-03-12 12:00:00,27.64,27.69,27.63,27.68,40200.0,26.8733,26.9219,26.8635,26.9122,40200.0
2007-03-12 12:30:00,27.68,27.68,27.67,27.68,32000.0,26.9122,26.9122,26.9024,26.9122,32000.0
2007-03-12 13:00:00,27.68,27.78,27.67,27.76,38900.0,26.9122,27.0094,26.9024,26.9899,38900.0
2007-03-12 13:30:00,27.76,27.85,27.75,27.83,86700.0,26.9899,27.0774,26.9802,27.058,86700.0
2007-03-12 14:00:00,27.84,27.97,27.82,27.94,55400.0,27.0677,27.1941,27.0483,27.1649,55400.0
2007-03-12 14:30:00,27.95,28.16,27.93,28.03,108300.0,27.1747,27.3788,27.1552,27.2524,108300.0
2007-03-12 15:00:00,28.03,28.06,27.97,27.99,53600.0,27.2524,27.2816,27.1941,27.2136,53600.0
2007-03-12 15:30:00,27.98,28.0,27.94,27.99,75500.0,27.2038,27.2233,27.1649,27.2136,75500.0
2007-03-13 09:30:00,27.87,27.87,27.47,27.5,107100.0,27.0969,27.0969,26.708,26.7372,107100.0
2007-03-13 10:00:00,27.5,27.55,27.47,27.54,48800.0,26.7372,26.7858,26.708,26.776,48800.0
2007-03-13 10:30:00,27.54,27.55,27.46,27.49,62000.0,26.776,26.7858,26.6983,26.7274,62000.0
2007-03-13 11:00:00,27.49,27.51,27.44,27.45,58000.0,26.7274,26.7469,26.6788,26.6885,58000.0
2007-03-13 11:30:00,27.44,27.46,27.43,27.43,42400.0,26.6788,26.6983,26.6691,26.6691,42400.0
2007-03-13 12:00:00,27.43,27.46,27.4,27.4,58200.0,26.6691,26.6983,26.6399,26.6399,58200.0
2007-03-13 12:30:00,27.4,27.4,27.28,27.29,80500.0,26.6399,26.6399,26.5233,26.533,80500.0
2007-03-13 13:00:00,27.29,27.32,27.03,27.04,89800.0,26.533,26.5621,26.2802,26.2899,89800.0
2007-03-13 13:30:00,27.05,27.06,26.83,26.98,172800.0,26.2996,26.3094,26.0857,26.2316,172800.0
2007-03-13 14:00:00,26.98,26.98,26.77,26.89,85000.0,26.2316,26.2316,26.0274,26.1441,85000.0
2007-03-13 14:30:00,26.9,26.99,26.87,26.97,33900.0,26.1538,26.2413,26.1246,26.2219,33900.0
2007-03-13 15:00:00,26.97,27.03,26.94,26.99,52900.0,26.2219,26.2802,26.1927,26.2413,52900.0
2007-03-13 15:30:00,26.99,27.01,26.9,26.94,55600.0,26.2413,26.2607,26.1538,26.1927,55600.0
2007-03-14 09:30:00,27.0,27.2,26.79,26.85,119600.0,26.251,26.4455,26.0468,26.1052,119600.0
2007-03-14 10:00:00,26.85,26.97,26.75,26.94,37700.0,26.1052,26.2219,26.008,26.1927,37700.0
2007-03-14 10:30:00,26.94,26.99,26.91,26.94,32600.0,26.1927,26.2413,26.1635,26.1927,32600.0
2007-03-14 11:00:00,26.94,26.96,26.89,26.93,26200.0,26.1927,26.2121,26.1441,26.183,26200.0
2007-03-14 11:30:00,26.91,26.95,26.78,26.78,15400.0,26.1635,26.2024,26.0371,26.0371,15400.0
2007-03-14 12:00:00,26.78,26.78,26.47,26.52,48800.0,26.0371,26.0371,25.7357,25.7843,48800.0
2007-03-14 12:30:00,26.51,26.51,26.35,26.39,35300.0,25.7746,25.7746,25.6191,25.6579,35300.0
2007-03-14 13:00:00,26.38,26.65,26.37,26.63,61500.0,25.6482,25.9107,25.6385,25.8913,61500.0
2007-03-14 13:30:00,26.63,26.67,26.57,26.63,37800.0,25.8913,25.9302,25.8329,25.8913,37800.0
2007-03-14 14:00:00,26.62,26.68,26.54,26.67,37000.0,25.8816,25.9399,25.8038,25.9302,37000.0
2007-03-14 14:30:00,26.67,26.81,26.66,26.69,84800.0,25.9302,26.0663,25.9205,25.9496,84800.0
2007-03-14 15:00:00,26.7,26.87,26.7,26.79,51200.0,25.9593,26.1246,25.9593,26.0468,51200.0
2007-03-14 15:30:00,26.79,26.87,26.77,26.87,93300.0,26.0468,26.1246,26.0274,26.1246,93300.0
2007-03-15 09:30:00,26.9,27.21,26.9,27.21,112400.0,26.1538,26.4552,26.1538,26.4552,112400.0
2007-03-15 10:00:00,27.21,27.28,27.16,27.2,42600.0,26.4552,26.5233,26.4066,26.4455,42600.0
2007-03-15 10:30:00,27.2,27.34,27.18,27.29,39600.0,26.4455,26.5816,26.426,26.533,39600.0
2007-03-15 11:00:00,27.29,27.33,27.26,27.28,33600.0,26.533,26.5719,26.5038,26.5233,33600.0
2007-03-15 11:30:00,27.28,27.28,27.25,27.25,30900.0,26.5233,26.5233,26.4941,26.4941,30900.0
2007-03-15 12:00:00,27.25,27.29,27.23,27.29,47100.0,26.4941,26.533,26.4746,26.533,47100.0
2007-03-15 12:30:00,27.32,27.34,27.28,27.32,23000.0,26.5621,26.5816,26.5233,26.5621,23000.0
2007-03-15 13:00:00,27.32,27.46,27.32,27.46,592500.0,26.5621,26.6983,26.5621,26.6983,592500.0
2007-03-15 13:30:00,27.46,27.47,27.38,27.42,39400.0,26.6983,26.708,26.6205,26.6594,39400.0
2007-03-15 14:00:00,27.41,27.44,27.39,27.43,30200.0,26.6496,26.6788,26.6302,26.6691,30200.0
2007-03-15 14:30:00,27.43,27.56,27.43,27.49,44000.0,26.6691,26.7955,26.6691,26.7274,44000.0
2007-03-15 15:00:00,27.49,27.52,27.44,27.44,37100.0,26.7274,26.7566,26.6788,26.6788,37100.0
2007-03-15 15:30:00,27.44,27.48,27.39,27.42,51800.0,26.6788,26.7177,26.6302,26.6594,51800.0
2007-03-16 09:30:00,27.43,27.63,27.26,27.57,63400.0,26.6691,26.8635,26.5038,26.8052,63400.0
2007-03-16 10:00:00,27.56,27.57,27.4,27.47,31100.0,26.7955,26.8052,26.6399,26.708,31100.0
2007-03-16 10:30:00,27.46,27.47,27.39,27.41,53400.0,26.6983,26.708,26.6302,26.6496,53400.0
2007-03-16 11:00:00,27.39,27.42,27.31,27.36,72800.0,26.6302,26.6594,26.5524,26.601,72800.0
2007-03-16 11:30:00,27.37,27.37,27.22,27.26,166100.0,26.6108,26.6108,26.4649,26.5038,166100.0
2007-03-16 12:00:00,27.25,27.3,27.2,27.2,23300.0,26.4941,26.5427,26.4455,26.4455,23300.0
2007-03-16 12:30:00,27.19,27.19,27.15,27.15,9100.0,26.4358,26.4358,26.3969,26.3969,9100.0
2007-03-16 13:00:00,27.15,27.19,27.15,27.18,12800.0,26.3969,26.4358,26.3969,26.426,12800.0
2007-03-16 13:30:00,27.18,27.19,27.15,27.15,11200.0,26.426,26.4358,26.3969,26.3969,11200.0
2007-03-16 14:00:00,27.15,27.16,27.15,27.16,15000.0,26.3969,26.4066,26.3969,26.4066,15000.0
2007-03-16 14:30:00,27.16,27.16,27.14,27.15,29300.0,26.4066,26.4066,26.3871,26.3969,29300.0
2007-03-16 15:00:00,27.15,27.15,27.08,27.11,60400.0,26.3969,26.3969,26.3288,26.358,60400.0
2007-03-16 15:30:00,27.11,27.14,27.02,27.04,109900.0,26.358,26.3871,26.2705,26.2899,109900.0
2007-03-19 09:30:00,27.28,27.52,27.23,27.31,74300.0,26.5233,26.7566,26.4746,26.5524,74300.0
2007-03-19 10:00:00,27.32,27.39,27.16,27.2,115700.0,26.5621,26.6302,26.4066,26.4455,115700.0
2007-03-19 10:30:00,27.2,27.26,27.17,27.25,30000.0,26.4455,26.5038,26.4163,26.4941,30000.0
2007-03-19 11:00:00,27.25,27.29,27.22,27.29,47800.0,26.4941,26.533,26.4649,26.533,47800.0
2007-03-19 11:30:00,27.26,27.3,27.25,27.28,38300.0,26.5038,26.5427,26.4941,26.5233,38300.0
2007-03-19 12:00:00,27.28,27.28,27.22,27.23,26100.0,26.5233,26.5233,26.4649,26.4746,26100.0
2007-03-19 12:30:00,27.21,27.24,27.18,27.19,26500.0,26.4552,26.4844,26.426,26.4358,26500.0
2007-03-19 13:00:00,27.18,27.19,27.01,27.02,34600.0,26.426,26.4358,26.2607,26.2705,34600.0
2007-03-19 13:30:00,27.03,27.13,27.03,27.08,24800.0,26.2802,26.3774,26.2802,26.3288,24800.0
2007-03-19 14:00:00,27.07,27.1,27.06,27.08,21300.0,26.3191,26.3482,26.3094,26.3288,21300.0
2007-03-19 14:30:00,27.07,27.09,26.98,27.0,43000.0,26.3191,26.3385,26.2316,26.251,43000.0
2007-03-19 15:00:00,27.0,27.03,26.98,27.02,65700.0,26.251,26.2802,26.2316,26.2705,65700.0
2007-03-19 15:30:00,27.02,27.11,27.02,27.09,114200.0,26.2705,26.358,26.2705,26.3385,114200.0
2007-03-20 09:30:00,27.09,27.28,26.96,27.17,45500.0,26.3385,26.5233,26.2121,26.4163,45500.0
2007-03-20 10:00:00,27.18,27.25,27.11,27.11,42700.0,26.426,26.4941,26.358,26.358,42700.0
2007-03-20 10:30:00,27.11,27.25,27.08,27.24,30900.0,26.358,26.4941,26.3288,26.4844,30900.0
2007-03-20 11:00:00,27.24,27.25,27.14,27.15,58300.0,26.4844,26.4941,26.3871,26.3969,58300.0
2007-03-20 11:30:00,27.15,27.15,27.13,27.15,29900.0,26.3969,26.3969,26.3774,26.3969,29900.0
2007-03-20 12:00:00,27.15,27.15,27.14,27.15,45500.0,26.3969,26.3969,26.3871,26.3969,45500.0
2007-03-20 12:30:00,27.15,27.15,27.07,27.08,40200.0,26.3969,26.3969,26.3191,26.3288,40200.0
2007-03-20 13:00:00,27.08,27.09,27.03,27.05,95500.0,26.3288,26.3385,26.2802,26.2996,95500.0
2007-03-20 13:30:00,27.05,27.06,27.04,27.05,53400.0,26.2996,26.3094,26.2899,26.2996,53400.0
2007-03-20 14:00:00,27.05,27.1,27.04,27.08,62500.0,26.2996,26.3482,26.2899,26.3288,62500.0
2007-03-20 14:30:00,27.08,27.1,27.07,27.08,106100.0,26.3288,26.3482,26.3191,26.3288,106100.0
2007-03-20 15:00:00,27.08,27.09,27.04,27.05,139900.0,26.3288,26.3385,26.2899,26.2996,139900.0
2007-03-20 15:30:00,27.05,27.12,27.04,27.12,112200.0,26.2996,26.3677,26.2899,26.3677,112200.0
2007-03-21 09:30:00,27.12,27.2,27.05,27.12,50600.0,26.3677,26.4455,26.2996,26.3677,50600.0
2007-03-21 10:00:00,27.15,27.26,27.14,27.17,119500.0,26.3969,26.5038,26.3871,26.4163,119500.0
2007-03-21 10:30:00,27.17,27.18,27.14,27.14,75200.0,26.4163,26.426,26.3871,26.3871,75200.0
2007-03-21 11:00:00,27.14,27.23,27.1,27.22,69700.0,26.3871,26.4746,26.3482,26.4649,69700.0
2007-03-21 11:30:00,27.22,27.41,27.21,27.41,38300.0,26.4649,26.6496,26.4552,26.6496,38300.0
2007-03-21 12:00:00,27.41,27.45,27.34,27.45,48000.0,26.6496,26.6885,26.5816,26.6885,48000.0
2007-03-21 12:30:00,27.47,27.47,27.44,27.47,14900.0,26.708,26.708,26.6788,26.708,14900.0
2007-03-21 13:00:00,27.46,27.55,27.46,27.49,40600.0,26.6983,26.7858,26.6983,26.7274,40600.0
2007-03-21 13:30:00,27.48,27.49,27.47,27.48,25300.0,26.7177,26.7274,26.708,26.7177,25300.0
2007-03-21 14:00:00,27.48,27.82,27.46,27.77,66300.0,26.7177,27.0483,26.6983,26.9997,66300.0
2007-03-21 14:30:00,27.76,27.99,27.74,27.97,118700.0,26.9899,27.2136,26.9705,27.1941,118700.0
2007-03-21 15:00:00,27.97,28.09,27.97,28.02,98600.0,27.1941,27.3108,27.1941,27.2427,98600.0
2007-03-21 15:30:00,28.01,28.02,27.92,27.99,135700.0,27.233,27.2427,27.1455,27.2136,135700.0
2007-03-22 09:30:00,28.01,28.2,27.96,28.0,60000.0,27.233,27.4177,27.1844,27.2233,60000.0
2007-03-22 10:00:00,27.98,28.05,27.94,27.94,42200.0,27.2038,27.2719,27.1649,27.1649,42200.0
2007-03-22 10:30:00,27.95,28.05,27.94,28.03,44200.0,27.1747,27.2719,27.1649,27.2524,44200.0
2007-03-22 11:00:00,28.03,28.04,27.98,28.01,33900.0,27.2524,27.2622,27.2038,27.233,33900.0
2007-03-22 11:30:00,28.02,28.04,27.98,28.0,50500.0,27.2427,27.2622,27.2038,27.2233,50500.0
2007-03-22 12:00:00,28.0,28.05,27.97,28.05,58300.0,27.2233,27.2719,27.1941,27.2719,58300.0
2007-03-22 12:30:00,28.05,28.11,28.05,28.09,31500.0,27.2719,27.3302,27.2719,27.3108,31500.0
2007-03-22 13:00:00,28.09,28.09,28.05,28.08,28200.0,27.3108,27.3108,27.2719,27.3011,28200.0
2007-03-22 13:30:00,28.08,28.09,28.0,28.02,27600.0,27.3011,27.3108,27.2233,27.2427,27600.0
2007-03-22 14:00:00,28.02,28.11,28.02,28.05,52000.0,27.2427,27.3302,27.2427,27.2719,52000.0
2007-03-22 14:30:00,28.05,28.06,27.99,28.0,43400.0,27.2719,27.2816,27.2136,27.2233,43400.0
2007-03-22 15:00:00,28.0,28.02,27.95,27.95,48500.0,27.2233,27.2427,27.1747,27.1747,48500.0
2007-03-22 15:30:00,27.94,27.94,27.83,27.93,88100.0,27.1649,27.1649,27.058,27.1552,88100.0
2007-03-23 09:30:00,28.0,28.0,27.8,27.85,14300.0,27.2233,27.2233,27.0288,27.0774,14300.0
2007-03-23 10:00:00,27.86,28.01,27.86,27.92,23500.0,27.0872,27.233,27.0872,27.1455,23500.0
2007-03-23 10:30:00,27.91,27.96,27.9,27.91,14300.0,27.1358,27.1844,27.1261,27.1358,14300.0
2007-03-23 11:00:00,27.92,27.96,27.91,27.94,11200.0,27.1455,27.1844,27.1358,27.1649,11200.0
2007-03-23 11:30:00,27.93,27.96,27.84,27.84,29600.0,27.1552,27.1844,27.0677,27.0677,29600.0
2007-03-23 12:00:00,27.83,27.83,27.77,27.81,26400.0,27.058,27.058,26.9997,27.0386,26400.0
2007-03-23 12:30:00,27.81,27.85,27.8,27.84,33400.0,27.0386,27.0774,27.0288,27.0677,33400.0
2007-03-23 13:00:00,27.85,27.91,27.83,27.9,28400.0,27.0774,27.1358,27.058,27.1261,28400.0
2007-03-23 13:30:00,27.9,28.03,27.9,28.02,34000.0,27.1261,27.2524,27.1261,27.2427,34000.0
2007-03-23 14:00:00,28.02,28.04,27.97,27.98,18400.0,27.2427,27.2622,27.1941,27.2038,18400.0
2007-03-23 14:30:00,27.99,28.05,27.97,28.02,63600.0,27.2136,27.2719,27.1941,27.2427,63600.0
2007-03-23 15:00:00,28.01,28.03,28.0,28.01,33200.0,27.233,27.2524,27.2233,27.233,33200.0
2007-03-23 15:30:00,28.0,28.01,27.98,28.0,46100.0,27.2233,27.233,27.2038,27.2233,46100.0
2007-03-26 09:30:00,28.83,28.83,27.96,28.05,52200.0,28.0303,28.0303,27.1844,27.2719,52200.0
2007-03-26 10:00:00,28.04,28.04,27.92,27.94,82700.0,27.2622,27.2622,27.1455,27.1649,82700.0
2007-03-26 10:30:00,27.94,27.97,27.9,27.93,60600.0,27.1649,27.1941,27.1261,27.1552,60600.0
2007-03-26 11:00:00,27.93,27.93,27.89,27.89,36500.0,27.1552,27.1552,27.1163,27.1163,36500.0
2007-03-26 11:30:00,27.89,27.94,27.88,27.88,24600.0,27.1163,27.1649,27.1066,27.1066,24600.0
2007-03-26 12:00:00,27.88,27.89,27.86,27.86,29200.0,27.1066,27.1163,27.0872,27.0872,29200.0
2007-03-26 12:30:00,27.87,27.89,27.86,27.87,25900.0,27.0969,27.1163,27.0872,27.0969,25900.0
2007-03-26 13:00:00,27.86,27.87,27.86,27.86,19400.0,27.0872,27.0969,27.0872,27.0872,19400.0
2007-03-26 13:30:00,27.87,27.9,27.87,27.87,17900.0,27.0969,27.1261,27.0969,27.0969,17900.0
2007-03-26 14:00:00,27.88,27.9,27.87,27.88,22100.0,27.1066,27.1261,27.0969,27.1066,22100.0
2007-03-26 14:30:00,27.86,27.87,27.86,27.86,6900.0,27.0872,27.0969,27.0872,27.0872,6900.0
2007-03-26 15:00:00,27.87,27.91,27.86,27.9,37900.0,27.0969,27.1358,27.0872,27.1261,37900.0
2007-03-26 15:30:00,27.91,28.02,27.91,28.02,79000.0,27.1358,27.2427,27.1358,27.2427,79000.0
2007-03-27 09:30:00,28.02,28.02,27.83,27.93,91200.0,27.2427,27.2427,27.058,27.1552,91200.0
2007-03-27 10:00:00,27.93,27.97,27.89,27.89,42100.0,27.1552,27.1941,27.1163,27.1163,42100.0
2007-03-27 10:30:00,27.9,27.94,27.88,27.89,46600.0,27.1261,27.1649,27.1066,27.1163,46600.0
2007-03-27 11:00:00,27.9,27.95,27.85,27.91,61400.0,27.1261,27.1747,27.0774,27.1358,61400.0
2007-03-27 11:30:00,27.89,27.9,27.86,27.88,16500.0,27.1163,27.1261,27.0872,27.1066,16500.0
2007-03-27 12:00:00,27.88,27.89,27.85,27.88,43300.0,27.1066,27.1163,27.0774,27.1066,43300.0
2007-03-27 12:30:00,27.88,27.91,27.85,27.9,42100.0,27.1066,27.1358,27.0774,27.1261,42100.0
2007-03-27 13:00:00,27.89,27.93,27.87,27.93,46300.0,27.1163,27.1552,27.0969,27.1552,46300.0
2007-03-27 13:30:00,27.95,28.0,27.94,27.98,24100.0,27.1747,27.2233,27.1649,27.2038,24100.0
2007-03-27 14:00:00,27.96,27.99,27.95,27.96,45000.0,27.1844,27.2136,27.1747,27.1844,45000.0
2007-03-27 14:30:00,27.95,27.97,27.87,27.91,36400.0,27.1747,27.1941,27.0969,27.1358,36400.0
2007-03-27 15:00:00,27.91,27.99,27.9,27.96,38300.0,27.1358,27.2136,27.1261,27.1844,38300.0
2007-03-27 15:30:00,27.96,27.99,27.93,27.97,32900.0,27.1844,27.2136,27.1552,27.1941,32900.0
2007-03-28 09:30:00,27.91,27.91,27.81,27.83,37400.0,27.1358,27.1358,27.0386,27.058,37400.0
2007-03-28 10:00:00,27.83,27.9,27.83,27.9,42400.0,27.058,27.1261,27.058,27.1261,42400.0
2007-03-28 10:30:00,27.9,27.9,27.79,27.82,119100.0,27.1261,27.1261,27.0191,27.0483,119100.0
2007-03-28 11:00:00,27.82,27.82,27.73,27.73,79500.0,27.0483,27.0483,26.9608,26.9608,79500.0
2007-03-28 11:30:00,27.74,27.79,27.73,27.77,27600.0,26.9705,27.0191,26.9608,26.9997,27600.0
2007-03-28 12:00:00,27.77,27.93,27.76,27.87,40500.0,26.9997,27.1552,26.9899,27.0969,40500.0
2007-03-28 12:30:00,27.87,27.97,27.86,27.92,39300.0,27.0969,27.1941,27.0872,27.1455,39300.0
2007-03-28 13:00:00,27.91,27.92,27.86,27.87,7200.0,27.1358,27.1455,27.0872,27.0969,7200.0
2007-03-28 13:30:00,27.88,27.89,27.85,27.85,11500.0,27.1066,27.1163,27.0774,27.0774,11500.0
2007-03-28 14:00:00,27.85,27.86,27.77,27.83,59200.0,27.0774,27.0872,26.9997,27.058,59200.0
2007-03-28 14:30:00,27.83,27.84,27.74,27.82,41400.0,27.058,27.0677,26.9705,27.0483,41400.0
2007-03-28 15:00:00,27.83,27.85,27.77,27.8,24600.0,27.058,27.0774,26.9997,27.0288,24600.0
2007-03-28 15:30:00,27.8,27.82,27.78,27.81,68700.0,27.0288,27.0483,27.0094,27.0386,68700.0
2007-03-29 09:30:00,27.91,28.0,27.63,27.67,96800.0,27.1358,27.2233,26.8635,26.9024,96800.0
2007-03-29 10:00:00,27.66,27.7,27.62,27.68,114300.0,26.8927,26.9316,26.8538,26.9122,114300.0
2007-03-29 10:30:00,27.69,27.69,27.53,27.55,64700.0,26.9219,26.9219,26.7663,26.7858,64700.0
2007-03-29 11:00:00,27.53,27.53,27.4,27.45,42400.0,26.7663,26.7663,26.6399,26.6885,42400.0
2007-03-29 11:30:00,27.46,27.54,27.46,27.49,20000.0,26.6983,26.776,26.6983,26.7274,20000.0
2007-03-29 12:00:00,27.49,27.52,27.49,27.49,15600.0,26.7274,26.7566,26.7274,26.7274,15600.0
2007-03-29 12:30:00,27.49,27.55,27.48,27.53,20900.0,26.7274,26.7858,26.7177,26.7663,20900.0
2007-03-29 13:00:00,27.52,27.56,27.49,27.54,29800.0,26.7566,26.7955,26.7274,26.776,29800.0
2007-03-29 13:30:00,27.52,27.52,27.4,27.42,24900.0,26.7566,26.7566,26.6399,26.6594,24900.0
2007-03-29 14:00:00,27.43,27.47,27.39,27.41,57600.0,26.6691,26.708,26.6302,26.6496,57600.0
2007-03-29 14:30:00,27.4,27.47,27.39,27.4,42000.0,26.6399,26.708,26.6302,26.6399,42000.0
2007-03-29 15:00:00,27.4,27.44,27.34,27.43,99700.0,26.6399,26.6788,26.5816,26.6691,99700.0
2007-03-29 15:30:00,27.43,27.49,27.34,27.42,175700.0,26.6691,26.7274,26.5816,26.6594,175700.0
2007-03-30 09:30:00,27.5,27.65,27.39,27.54,35100.0,26.7372,26.883,26.6302,26.776,35100.0
2007-03-30 10:00:00,27.54,27.64,27.48,27.5,30600.0,26.776,26.8733,26.7177,26.7372,30600.0
2007-03-30 10:30:00,27.49,27.59,27.49,27.57,21600.0,26.7274,26.8247,26.7274,26.8052,21600.0
2007-03-30 11:00:00,27.57,27.63,27.53,27.57,99200.0,26.8052,26.8635,26.7663,26.8052,99200.0
2007-03-30 11:30:00,27.57,27.65,27.52,27.58,148500.0,26.8052,26.883,26.7566,26.8149,148500.0
2007-03-30 12:00:00,27.59,27.63,27.5,27.5,114100.0,26.8247,26.8635,26.7372,26.7372,114100.0
2007-03-30 12:30:00,27.48,27.52,27.48,27.52,23100.0,26.7177,26.7566,26.7177,26.7566,23100.0
2007-03-30 13:00:00,27.5,27.57,27.49,27.57,17500.0,26.7372,26.8052,26.7274,26.8052,17500.0
2007-03-30 13:30:00,27.57,27.63,27.56,27.59,17500.0,26.8052,26.8635,26.7955,26.8247,17500.0
2007-03-30 14:00:00,27.61,27.62,27.45,27.49,63400.0,26.8441,26.8538,26.6885,26.7274,63400.0
2007-03-30 14:30:00,27.5,27.52,27.45,27.5,48700.0,26.7372,26.7566,26.6885,26.7372,48700.0
2007-03-30 15:00:00,27.5,27.5,27.46,27.48,32200.0,26.7372,26.7372,26.6983,26.7177,32200.0
2007-03-30 15:30:00,27.47,27.48,27.46,27.48,38000.0,26.708,26.7177,26.6983,26.7177,38000.0
2007-04-02 09:30:00,27.48,27.6,27.48,27.48,46300.0,26.7177,26.8344,26.7177,26.7177,46300.0
2007-04-02 10:00:00,27.47,27.55,27.28,27.4,65900.0,26.708,26.7858,26.5233,26.6399,65900.0
2007-04-02 10:30:00,27.41,27.47,27.32,27.35,61200.0,26.6496,26.708,26.5621,26.5913,61200.0
2007-04-02 11:00:00,27.35,27.44,27.27,27.27,51000.0,26.5913,26.6788,26.5135,26.5135,51000.0
2007-04-02 11:30:00,27.3,27.34,27.23,27.28,41600.0,26.5427,26.5816,26.4746,26.5233,41600.0
2007-04-02 12:00:00,27.28,27.32,27.27,27.27,13900.0,26.5233,26.5621,26.5135,26.5135,13900.0
2007-04-02 12:30:00,27.28,27.32,27.26,27.26,21400.0,26.5233,26.5621,26.5038,26.5038,21400.0
2007-04-02 13:00:00,27.29,27.4,27.28,27.4,22100.0,26.533,26.6399,26.5233,26.6399,22100.0
2007-04-02 13:30:00,27.39,27.41,27.3,27.31,20100.0,26.6302,26.6496,26.5427,26.5524,20100.0
2007-04-02 14:00:00,27.3,27.32,27.27,27.31,18400.0,26.5427,26.5621,26.5135,26.5524,18400.0
2007-04-02 14:30:00,27.31,27.32,27.23,27.26,25400.0,26.5524,26.5621,26.4746,26.5038,25400.0
2007-04-02 15:00:00,27.26,27.37,27.24,27.33,33400.0,26.5038,26.6108,26.4844,26.5719,33400.0
2007-04-02 15:30:00,27.34,27.35,27.32,27.35,60600.0,26.5816,26.5913,26.5621,26.5913,60600.0
2007-04-03 09:30:00,27.45,27.58,27.41,27.51,59600.0,26.6885,26.8149,26.6496,26.7469,59600.0
2007-04-03 10:00:00,27.49,27.58,27.45,27.45,50800.0,26.7274,26.8149,26.6885,26.6885,50800.0
2007-04-03 10:30:00,27.45,27.5,27.43,27.5,42100.0,26.6885,26.7372,26.6691,26.7372,42100.0
2007-04-03 11:00:00,27.49,27.58,27.49,27.55,97900.0,26.7274,26.8149,26.7274,26.7858,97900.0
2007-04-03 11:30:00,27.54,27.6,27.53,27.53,43900.0,26.776,26.8344,26.7663,26.7663,43900.0
2007-04-03 12:00:00,27.53,27.54,27.5,27.54,23800.0,26.7663,26.776,26.7372,26.776,23800.0
2007-04-03 12:30:00,27.54,27.62,27.49,27.6,48300.0,26.776,26.8538,26.7274,26.8344,48300.0
2007-04-03 13:00:00,27.6,27.64,27.57,27.58,53900.0,26.8344,26.8733,26.8052,26.8149,53900.0
2007-04-03 13:30:00,27.58,27.76,27.58,27.74,56800.0,26.8149,26.9899,26.8149,26.9705,56800.0
2007-04-03 14:00:00,27.74,27.8,27.68,27.77,131000.0,26.9705,27.0288,26.9122,26.9997,131000.0
2007-04-03 14:30:00,27.77,27.77,27.57,27.69,234300.0,26.9997,26.9997,26.8052,26.9219,234300.0
2007-04-03 15:00:00,27.69,27.71,27.61,27.71,132800.0,26.9219,26.9413,26.8441,26.9413,132800.0
2007-04-03 15:30:00,27.7,27.8,27.67,27.76,69700.0,26.9316,27.0288,26.9024,26.9899,69700.0
2007-04-04 09:30:00,27.79,27.79,27.7,27.73,35000.0,27.0191,27.0191,26.9316,26.9608,35000.0
2007-04-04 10:00:00,27.72,27.76,27.51,27.72,142400.0,26.951,26.9899,26.7469,26.951,142400.0
2007-04-04 10:30:00,27.71,27.76,27.61,27.68,70400.0,26.9413,26.9899,26.8441,26.9122,70400.0
2007-04-04 11:00:00,27.67,27.74,27.66,27.7,71900.0,26.9024,26.9705,26.8927,26.9316,71900.0
2007-04-04 11:30:00,27.71,27.74,27.66,27.67,59800.0,26.9413,26.9705,26.8927,26.9024,59800.0
2007-04-04 12:00:00,27.66,27.69,27.65,27.66,32200.0,26.8927,26.9219,26.883,26.8927,32200.0
2007-04-04 12:30:00,27.66,27.67,27.63,27.64,32200.0,26.8927,26.9024,26.8635,26.8733,32200.0
2007-04-04 13:00:00,27.64,27.65,27.57,27.57,40200.0,26.8733,26.883,26.8052,26.8052,40200.0
2007-04-04 13:30:00,27.57,27.65,27.54,27.58,119900.0,26.8052,26.883,26.776,26.8149,119900.0
2007-04-04 14:00:00,27.58,27.6,27.57,27.59,31000.0,26.8149,26.8344,26.8052,26.8247,31000.0
2007-04-04 14:30:00,27.59,27.74,27.52,27.67,83900.0,26.8247,26.9705,26.7566,26.9024,83900.0
2007-04-04 15:00:00,27.67,27.73,27.64,27.72,66900.0,26.9024,26.9608,26.8733,26.951,66900.0
2007-04-04 15:30:00,27.72,27.78,27.7,27.71,64200.0,26.951,27.0094,26.9316,26.9413,64200.0
2007-04-05 09:30:00,27.77,27.86,27.71,27.85,30900.0,26.9997,27.0872,26.9413,27.0774,30900.0
2007-04-05 10:00:00,27.85,27.94,27.85,27.9,32700.0,27.0774,27.1649,27.0774,27.1261,32700.0
2007-04-05 10:30:00,27.9,27.92,27.87,27.92,19300.0,27.1261,27.1455,27.0969,27.1455,19300.0
2007-04-05 11:00:00,27.92,27.93,27.79,27.81,34500.0,27.1455,27.1552,27.0191,27.0386,34500.0
2007-04-05 11:30:00,27.82,27.93,27.79,27.92,38000.0,27.0483,27.1552,27.0191,27.1455,38000.0
2007-04-05 12:00:00,27.92,27.93,27.89,27.89,23800.0,27.1455,27.1552,27.1163,27.1163,23800.0
2007-04-05 12:30:00,27.89,27.89,27.82,27.85,30700.0,27.1163,27.1163,27.0483,27.0774,30700.0
2007-04-05 13:00:00,27.84,28.0,27.84,28.0,45600.0,27.0677,27.2233,27.0677,27.2233,45600.0
2007-04-05 13:30:00,27.98,28.0,27.96,27.98,26600.0,27.2038,27.2233,27.1844,27.2038,26600.0
2007-04-05 14:00:00,27.99,28.0,27.92,27.97,24400.0,27.2136,27.2233,27.1455,27.1941,24400.0
2007-04-05 14:30:00,27.96,27.98,27.95,27.97,18500.0,27.1844,27.2038,27.1747,27.1941,18500.0
2007-04-05 15:00:00,27.98,27.98,27.96,27.96,25700.0,27.2038,27.2038,27.1844,27.1844,25700.0
2007-04-05 15:30:00,27.96,27.97,27.79,27.82,98100.0,27.1844,27.1941,27.0191,27.0483,98100.0
2007-04-09 09:30:00,27.89,27.98,27.75,27.9,39100.0,27.1163,27.2038,26.9802,27.1261,39100.0
2007-04-09 10:00:00,27.9,27.9,27.72,27.75,48600.0,27.1261,27.1261,26.951,26.9802,48600.0
2007-04-09 10:30:00,27.74,27.76,27.69,27.75,49300.0,26.9705,26.9899,26.9219,26.9802,49300.0
2007-04-09 11:00:00,27.75,27.78,27.71,27.72,11700.0,26.9802,27.0094,26.9413,26.951,11700.0
2007-04-09 11:30:00,27.71,27.74,27.67,27.71,18000.0,26.9413,26.9705,26.9024,26.9413,18000.0
2007-04-09 12:00:00,27.71,27.73,27.6,27.67,45600.0,26.9413,26.9608,26.8344,26.9024,45600.0
2007-04-09 12:30:00,27.67,27.7,27.66,27.7,12100.0,26.9024,26.9316,26.8927,26.9316,12100.0
2007-04-09 13:00:00,27.69,27.72,27.64,27.66,27200.0,26.9219,26.951,26.8733,26.8927,27200.0
2007-04-09 13:30:00,27.66,27.75,27.66,27.68,22900.0,26.8927,26.9802,26.8927,26.9122,22900.0
2007-04-09 14:00:00,27.67,27.72,27.55,27.59,29700.0,26.9024,26.951,26.7858,26.8247,29700.0
2007-04-09 14:30:00,27.58,27.64,27.52,27.58,37100.0,26.8149,26.8733,26.7566,26.8149,37100.0
2007-04-09 15:00:00,27.58,27.61,27.54,27.58,28400.0,26.8149,26.8441,26.776,26.8149,28400.0
2007-04-09 15:30:00,27.58,27.62,27.5,27.52,78700.0,26.8149,26.8538,26.7372,26.7566,78700.0
2007-04-10 09:30:00,32.95,33.4,32.09,32.16,2861700.0,32.036,32.4735,31.1998,31.2679,2861700.0
2007-04-10 10:00:00,32.16,32.95,31.1,31.14,1908900.0,31.2679,32.036,30.2373,30.2762,1908900.0
2007-04-10 10:30:00,31.15,31.74,30.96,31.52,1265200.0,30.2859,30.8595,30.1012,30.6456,1265200.0
2007-04-10 11:00:00,31.52,31.93,31.39,31.85,797800.0,30.6456,31.0443,30.5192,30.9665,797800.0
2007-04-10 11:30:00,31.85,32.15,31.84,32.01,592300.0,30.9665,31.2582,30.9568,31.122,592300.0
2007-04-10 12:00:00,32.01,32.15,31.82,32.04,349000.0,31.122,31.2582,30.9373,31.1512,349000.0
2007-04-10 12:30:00,32.04,32.34,31.99,32.25,607000.0,31.1512,31.4429,31.1026,31.3554,607000.0
2007-04-10 13:00:00,32.24,32.29,32.0,32.13,218100.0,31.3457,31.3943,31.1123,31.2387,218100.0
2007-04-10 13:30:00,32.11,32.53,32.1,32.44,389200.0,31.2193,31.6276,31.2095,31.5401,389200.0
2007-04-10 14:00:00,32.44,32.58,32.12,32.23,469000.0,31.5401,31.6762,31.229,31.3359,469000.0
2007-04-10 14:30:00,32.22,32.4,32.19,32.4,180400.0,31.3262,31.5012,31.2971,31.5012,180400.0
2007-04-10 15:00:00,32.4,32.51,32.31,32.48,945400.0,31.5012,31.6082,31.4137,31.579,945400.0
2007-04-10 15:30:00,32.48,32.66,32.05,32.34,846100.0,31.579,31.754,31.1609,31.4429,846100.0
2007-04-11 09:30:00,32.12,32.13,31.25,31.35,649700.0,31.229,31.2387,30.3831,30.4804,649700.0
2007-04-11 10:00:00,31.36,31.56,31.25,31.42,403300.0,30.4901,30.6845,30.3831,30.5484,403300.0
2007-04-11 10:30:00,31.41,31.43,31.09,31.17,326500.0,30.5387,30.5581,30.2276,30.3053,326500.0
2007-04-11 11:00:00,31.17,31.4,31.07,31.33,259200.0,30.3053,30.529,30.2081,30.4609,259200.0
2007-04-11 11:30:00,31.33,31.35,31.25,31.3,106000.0,30.4609,30.4804,30.3831,30.4317,106000.0
2007-04-11 12:00:00,31.3,31.48,31.28,31.4,161400.0,30.4317,30.6067,30.4123,30.529,161400.0
2007-04-11 12:30:00,31.41,31.6,31.4,31.52,140300.0,30.5387,30.7234,30.529,30.6456,140300.0
2007-04-11 13:00:00,31.51,31.53,31.4,31.47,148100.0,30.6359,30.6554,30.529,30.597,148100.0
2007-04-11 13:30:00,31.45,31.47,31.44,31.45,80400.0,30.5776,30.597,30.5679,30.5776,80400.0
2007-04-11 14:00:00,31.45,31.47,31.38,31.43,121400.0,30.5776,30.597,30.5095,30.5581,121400.0
2007-04-11 14:30:00,31.44,31.45,31.28,31.3,261300.0,30.5679,30.5776,30.4123,30.4317,261300.0
2007-04-11 15:00:00,31.3,31.39,31.28,31.28,225200.0,30.4317,30.5192,30.4123,30.4123,225200.0
2007-04-11 15:30:00,31.28,31.4,31.27,31.35,472600.0,30.4123,30.529,30.4026,30.4804,472600.0
2007-04-12 09:30:00,31.32,31.39,31.16,31.26,71800.0,30.4512,30.5192,30.2956,30.3928,71800.0
2007-04-12 10:00:00,31.26,31.52,31.25,31.49,90900.0,30.3928,30.6456,30.3831,30.6165,90900.0
2007-04-12 10:30:00,31.49,31.52,31.47,31.5,63900.0,30.6165,30.6456,30.597,30.6262,63900.0
2007-04-12 11:00:00,31.51,31.71,31.5,31.67,92200.0,30.6359,30.8304,30.6262,30.7915,92200.0
2007-04-12 11:30:00,31.66,31.73,31.61,31.72,81000.0,30.7818,30.8498,30.7331,30.8401,81000.0
2007-04-12 12:00:00,31.71,32.04,31.71,31.79,146500.0,30.8304,31.1512,30.8304,30.9081,146500.0
2007-04-12 12:30:00,31.79,31.79,31.48,31.56,126400.0,30.9081,30.9081,30.6067,30.6845,126400.0
2007-04-12 13:00:00,31.56,31.56,31.52,31.55,61800.0,30.6845,30.6845,30.6456,30.6748,61800.0
2007-04-12 13:30:00,31.55,31.55,31.44,31.45,97300.0,30.6748,30.6748,30.5679,30.5776,97300.0
2007-04-12 14:00:00,31.44,31.45,31.4,31.45,117700.0,30.5679,30.5776,30.529,30.5776,117700.0
2007-04-12 14:30:00,31.45,31.45,31.39,31.42,80700.0,30.5776,30.5776,30.5192,30.5484,80700.0
2007-04-12 15:00:00,31.42,31.43,31.34,31.41,137200.0,30.5484,30.5581,30.4706,30.5387,137200.0
2007-04-12 15:30:00,31.41,31.45,31.37,31.42,205000.0,30.5387,30.5776,30.4998,30.5484,205000.0
2007-04-13 09:30:00,31.45,31.48,31.25,31.25,54400.0,30.5776,30.6067,30.3831,30.3831,54400.0
2007-04-13 10:00:00,31.25,31.25,30.89,31.07,125500.0,30.3831,30.3831,30.0331,30.2081,125500.0
2007-04-13 10:30:00,31.07,31.3,31.07,31.29,45300.0,30.2081,30.4317,30.2081,30.422,45300.0
2007-04-13 11:00:00,31.29,31.4,31.29,31.39,34400.0,30.422,30.529,30.422,30.5192,34400.0
2007-04-13 11:30:00,31.39,31.39,31.31,31.33,34000.0,30.5192,30.5192,30.4415,30.4609,34000.0
2007-04-13 12:00:00,31.32,31.38,31.23,31.29,40200.0,30.4512,30.5095,30.3637,30.422,40200.0
2007-04-13 12:30:00,31.27,31.28,31.25,31.25,13600.0,30.4026,30.4123,30.3831,30.3831,13600.0
2007-04-13 13:00:00,31.25,31.26,31.23,31.23,22600.0,30.3831,30.3928,30.3637,30.3637,22600.0
2007-04-13 13:30:00,31.24,31.25,31.23,31.24,27100.0,30.3734,30.3831,30.3637,30.3734,27100.0
2007-04-13 14:00:00,31.23,31.25,31.18,31.18,50900.0,30.3637,30.3831,30.3151,30.3151,50900.0
2007-04-13 14:30:00,31.18,31.19,31.15,31.16,58900.0,30.3151,30.3248,30.2859,30.2956,58900.0
2007-04-13 15:00:00,31.17,31.18,31.14,31.17,86500.0,30.3053,30.3151,30.2762,30.3053,86500.0
2007-04-13 15:30:00,31.18,31.2,31.06,31.16,210600.0,30.3151,30.3345,30.1984,30.2956,210600.0
2007-04-16 09:30:00,31.19,31.85,31.18,31.6,78500.0,30.3248,30.9665,30.3151,30.7234,78500.0
2007-04-16 10:00:00,31.57,31.77,31.57,31.69,348200.0,30.6943,30.8887,30.6943,30.8109,348200.0
2007-04-16 10:30:00,31.69,32.0,31.69,31.99,111200.0,30.8109,31.1123,30.8109,31.1026,111200.0
2007-04-16 11:00:00,31.99,31.99,31.79,31.86,211400.0,31.1026,31.1026,30.9081,30.9762,211400.0
2007-04-16 11:30:00,31.87,31.92,31.85,31.9,98300.0,30.9859,31.0345,30.9665,31.0151,98300.0
2007-04-16 12:00:00,31.9,31.96,31.9,31.95,79700.0,31.0151,31.0734,31.0151,31.0637,79700.0
2007-04-16 12:30:00,31.96,31.96,31.84,31.95,234200.0,31.0734,31.0734,30.9568,31.0637,234200.0
2007-04-16 13:00:00,31.94,31.99,31.88,31.89,299500.0,31.054,31.1026,30.9957,31.0054,299500.0
2007-04-16 13:30:00,31.88,31.93,31.8,31.8,92500.0,30.9957,31.0443,30.9179,30.9179,92500.0
2007-04-16 14:00:00,31.8,31.89,31.77,31.82,143800.0,30.9179,31.0054,30.8887,30.9373,143800.0
2007-04-16 14:30:00,31.82,31.89,31.69,31.86,100000.0,30.9373,31.0054,30.8109,30.9762,100000.0
2007-04-16 15:00:00,31.86,32.03,31.85,31.9,124200.0,30.9762,31.1415,30.9665,31.0151,124200.0
2007-04-16 15:30:00,31.9,31.94,31.79,31.83,79600.0,31.0151,31.054,30.9081,30.947,79600.0
2007-04-17 09:30:00,32.07,32.34,31.69,31.86,142100.0,31.1804,31.4429,30.8109,30.9762,142100.0
2007-04-17 10:00:00,31.96,32.0,31.8,31.84,251800.0,31.0734,31.1123,30.9179,30.9568,251800.0
2007-04-17 10:30:00,31.84,31.89,31.82,31.89,283500.0,30.9568,31.0054,30.9373,31.0054,283500.0
2007-04-17 11:00:00,31.88,31.92,31.86,31.91,146200.0,30.9957,31.0345,30.9762,31.0248,146200.0
2007-04-17 11:30:00,31.91,32.27,31.9,32.01,196200.0,31.0248,31.3748,31.0151,31.122,196200.0
2007-04-17 12:00:00,32.01,32.06,31.94,32.0,89000.0,31.122,31.1707,31.054,31.1123,89000.0
2007-04-17 12:30:00,32.0,32.03,31.97,31.98,64700.0,31.1123,31.1415,31.0832,31.0929,64700.0
2007-04-17 13:00:00,31.98,32.02,31.92,32.01,92100.0,31.0929,31.1318,31.0345,31.122,92100.0
2007-04-17 13:30:00,32.01,32.08,32.0,32.05,115600.0,31.122,31.1901,31.1123,31.1609,115600.0
2007-04-17 14:00:00,32.05,32.13,32.05,32.1,114000.0,31.1609,31.2387,31.1609,31.2095,114000.0
2007-04-17 14:30:00,32.1,32.28,32.06,32.26,272800.0,31.2095,31.3846,31.1707,31.3651,272800.0
2007-04-17 15:00:00,32.24,32.38,32.18,32.31,195000.0,31.3457,31.4818,31.2873,31.4137,195000.0
2007-04-17 15:30:00,32.3,32.51,32.26,32.43,454400.0,31.404,31.6082,31.3651,31.5304,454400.0
2007-04-18 09:30:00,32.41,32.48,32.17,32.25,52800.0,31.5109,31.579,31.2776,31.3554,52800.0
2007-04-18 10:00:00,32.23,32.29,32.14,32.27,94600.0,31.3359,31.3943,31.2484,31.3748,94600.0
2007-04-18 10:30:00,32.27,32.47,32.26,32.35,90700.0,31.3748,31.5693,31.3651,31.4526,90700.0
2007-04-18 11:00:00,32.35,32.45,32.29,32.34,87000.0,31.4526,31.5498,31.3943,31.4429,87000.0
2007-04-18 11:30:00,32.34,32.46,32.3,32.45,98100.0,31.4429,31.5596,31.404,31.5498,98100.0
2007-04-18 12:00:00,32.44,32.48,32.42,32.46,77600.0,31.5401,31.579,31.5207,31.5596,77600.0
2007-04-18 12:30:00,32.45,32.53,32.44,32.48,172200.0,31.5498,31.6276,31.5401,31.579,172200.0
2007-04-18 13:00:00,32.49,32.6,32.45,32.52,64800.0,31.5887,31.6957,31.5498,31.6179,64800.0
2007-04-18 13:30:00,32.52,32.53,32.46,32.51,53000.0,31.6179,31.6276,31.5596,31.6082,53000.0
2007-04-18 14:00:00,32.51,32.56,32.47,32.52,114400.0,31.6082,31.6568,31.5693,31.6179,114400.0
2007-04-18 14:30:00,32.51,32.53,32.39,32.41,54000.0,31.6082,31.6276,31.4915,31.5109,54000.0
2007-04-18 15:00:00,32.42,32.46,32.32,32.43,74000.0,31.5207,31.5596,31.4234,31.5304,74000.0
2007-04-18 15:30:00,32.43,32.57,32.38,32.47,225600.0,31.5304,31.6665,31.4818,31.5693,225600.0
2007-04-19 09:30:00,32.28,32.28,31.94,32.06,60800.0,31.3846,31.3846,31.054,31.1707,60800.0
2007-04-19 10:00:00,32.06,32.55,32.06,32.53,88500.0,31.1707,31.6471,31.1707,31.6276,88500.0
2007-04-19 10:30:00,32.53,32.53,32.27,32.3,47700.0,31.6276,31.6276,31.3748,31.404,47700.0
2007-04-19 11:00:00,32.3,32.37,32.21,32.21,68400.0,31.404,31.4721,31.3165,31.3165,68400.0
2007-04-19 11:30:00,32.22,32.29,32.2,32.21,37700.0,31.3262,31.3943,31.3068,31.3165,37700.0
2007-04-19 12:00:00,32.22,32.32,32.17,32.25,47300.0,31.3262,31.4234,31.2776,31.3554,47300.0
2007-04-19 12:30:00,32.26,32.29,32.19,32.2,25700.0,31.3651,31.3943,31.2971,31.3068,25700.0
2007-04-19 13:00:00,32.2,32.3,32.19,32.26,33900.0,31.3068,31.404,31.2971,31.3651,33900.0
2007-04-19 13:30:00,32.26,32.3,32.19,32.19,43600.0,31.3651,31.404,31.2971,31.2971,43600.0
2007-04-19 14:00:00,32.19,32.2,32.03,32.08,78700.0,31.2971,31.3068,31.1415,31.1901,78700.0
2007-04-19 14:30:00,32.07,32.29,32.07,32.23,87500.0,31.1804,31.3943,31.1804,31.3359,87500.0
2007-04-19 15:00:00,32.24,32.32,32.19,32.23,92200.0,31.3457,31.4234,31.2971,31.3359,92200.0
2007-04-19 15:30:00,32.22,32.24,32.05,32.15,136000.0,31.3262,31.3457,31.1609,31.2582,136000.0
2007-04-20 09:30:00,32.43,32.68,32.1,32.26,120700.0,31.5304,31.7735,31.2095,31.3651,120700.0
2007-04-20 10:00:00,32.25,32.34,32.03,32.28,80900.0,31.3554,31.4429,31.1415,31.3846,80900.0
2007-04-20 10:30:00,32.28,32.41,32.26,32.3,112900.0,31.3846,31.5109,31.3651,31.404,112900.0
2007-04-20 11:00:00,32.27,32.33,32.26,32.29,87800.0,31.3748,31.4332,31.3651,31.3943,87800.0
2007-04-20 11:30:00,32.28,32.39,32.2,32.21,133300.0,31.3846,31.4915,31.3068,31.3165,133300.0
2007-04-20 12:00:00,32.21,32.22,32.0,32.02,79100.0,31.3165,31.3262,31.1123,31.1318,79100.0
2007-04-20 12:30:00,32.01,32.06,31.98,32.04,31300.0,31.122,31.1707,31.0929,31.1512,31300.0
2007-04-20 13:00:00,32.04,32.06,32.0,32.04,32500.0,31.1512,31.1707,31.1123,31.1512,32500.0
2007-04-20 13:30:00,32.04,32.05,31.93,31.96,31300.0,31.1512,31.1609,31.0443,31.0734,31300.0
2007-04-20 14:00:00,31.95,32.02,31.95,32.02,25900.0,31.0637,31.1318,31.0637,31.1318,25900.0
2007-04-20 14:30:00,32.03,32.2,32.0,32.2,21700.0,31.1415,31.3068,31.1123,31.3068,21700.0
2007-04-20 15:00:00,32.2,32.27,32.15,32.25,84200.0,31.3068,31.3748,31.2582,31.3554,84200.0
2007-04-20 15:30:00,32.25,32.28,32.15,32.22,122800.0,31.3554,31.3846,31.2582,31.3262,122800.0
2007-04-23 09:30:00,32.32,32.42,32.09,32.28,81400.0,31.4234,31.5207,31.1998,31.3846,81400.0
2007-04-23 10:00:00,32.26,32.47,32.24,32.39,504600.0,31.3651,31.5693,31.3457,31.4915,504600.0
2007-04-23 10:30:00,32.38,32.54,32.27,32.5,136400.0,31.4818,31.6373,31.3748,31.5985,136400.0
2007-04-23 11:00:00,32.51,32.65,32.48,32.6,131900.0,31.6082,31.7443,31.579,31.6957,131900.0
2007-04-23 11:30:00,32.61,32.62,32.52,32.57,69400.0,31.7054,31.7151,31.6179,31.6665,69400.0
2007-04-23 12:00:00,32.56,32.61,32.45,32.46,81200.0,31.6568,31.7054,31.5498,31.5596,81200.0
2007-04-23 12:30:00,32.45,32.56,32.38,32.5,121700.0,31.5498,31.6568,31.4818,31.5985,121700.0
2007-04-23 13:00:00,32.49,32.58,32.4,32.47,274300.0,31.5887,31.6762,31.5012,31.5693,274300.0
2007-04-23 13:30:00,32.47,32.5,32.45,32.47,283400.0,31.5693,31.5985,31.5498,31.5693,283400.0
2007-04-23 14:00:00,32.46,32.49,32.25,32.41,114300.0,31.5596,31.5887,31.3554,31.5109,114300.0
2007-04-23 14:30:00,32.42,32.47,32.35,32.41,170200.0,31.5207,31.5693,31.4526,31.5109,170200.0
2007-04-23 15:00:00,32.4,32.48,32.37,32.48,230700.0,31.5012,31.579,31.4721,31.579,230700.0
2007-04-23 15:30:00,32.48,32.53,32.39,32.48,171600.0,31.579,31.6276,31.4915,31.579,171600.0
2007-04-24 09:30:00,32.44,32.53,32.25,32.42,78500.0,31.5401,31.6276,31.3554,31.5207,78500.0
2007-04-24 10:00:00,32.4,32.42,32.12,32.27,81500.0,31.5012,31.5207,31.229,31.3748,81500.0
2007-04-24 10:30:00,32.28,32.41,32.09,32.23,189700.0,31.3846,31.5109,31.1998,31.3359,189700.0
2007-04-24 11:00:00,32.19,32.25,32.14,32.16,100900.0,31.2971,31.3554,31.2484,31.2679,100900.0
2007-04-24 11:30:00,32.17,32.22,32.1,32.1,70100.0,31.2776,31.3262,31.2095,31.2095,70100.0
2007-04-24 12:00:00,32.1,32.25,32.03,32.22,92600.0,31.2095,31.3554,31.1415,31.3262,92600.0
2007-04-24 12:30:00,32.22,32.31,32.19,32.25,139700.0,31.3262,31.4137,31.2971,31.3554,139700.0
2007-04-24 13:00:00,32.25,32.28,32.22,32.28,66600.0,31.3554,31.3846,31.3262,31.3846,66600.0
2007-04-24 13:30:00,32.28,32.34,32.23,32.29,123500.0,31.3846,31.4429,31.3359,31.3943,123500.0
2007-04-24 14:00:00,32.29,32.41,32.29,32.35,85700.0,31.3943,31.5109,31.3943,31.4526,85700.0
2007-04-24 14:30:00,32.34,32.44,32.31,32.43,90000.0,31.4429,31.5401,31.4137,31.5304,90000.0
2007-04-24 15:00:00,32.43,32.48,32.4,32.45,99400.0,31.5304,31.579,31.5012,31.5498,99400.0
2007-04-24 15:30:00,32.46,32.57,32.4,32.54,247200.0,31.5596,31.6665,31.5012,31.6373,247200.0
2007-04-25 09:30:00,32.77,32.93,32.65,32.7,188500.0,31.861,32.0165,31.7443,31.7929,188500.0
2007-04-25 10:00:00,32.68,32.77,32.55,32.6,178100.0,31.7735,31.861,31.6471,31.6957,178100.0
2007-04-25 10:30:00,32.61,32.66,32.51,32.6,72100.0,31.7054,31.754,31.6082,31.6957,72100.0
2007-04-25 11:00:00,32.6,32.63,32.59,32.62,70500.0,31.6957,31.7248,31.686,31.7151,70500.0
2007-04-25 11:30:00,32.61,32.72,32.6,32.72,57700.0,31.7054,31.8123,31.6957,31.8123,57700.0
2007-04-25 12:00:00,32.72,32.99,32.69,32.7,175400.0,31.8123,32.0749,31.7832,31.7929,175400.0
2007-04-25 12:30:00,32.7,32.74,32.68,32.7,107500.0,31.7929,31.8318,31.7735,31.7929,107500.0
2007-04-25 13:00:00,32.7,32.89,32.7,32.77,46000.0,31.7929,31.9776,31.7929,31.861,46000.0
2007-04-25 13:30:00,32.76,32.95,32.76,32.9,44800.0,31.8512,32.036,31.8512,31.9874,44800.0
2007-04-25 14:00:00,32.89,32.95,32.86,32.89,98600.0,31.9776,32.036,31.9485,31.9776,98600.0
2007-04-25 14:30:00,32.89,32.92,32.85,32.89,52900.0,31.9776,32.0068,31.9387,31.9776,52900.0
2007-04-25 15:00:00,32.89,32.97,32.86,32.89,141400.0,31.9776,32.0554,31.9485,31.9776,141400.0
2007-04-25 15:30:00,32.89,32.89,32.63,32.71,351500.0,31.9776,31.9776,31.7248,31.8026,351500.0
2007-04-26 09:30:00,32.7,32.73,32.59,32.73,122000.0,31.7929,31.8221,31.686,31.8221,122000.0
2007-04-26 10:00:00,32.73,33.84,32.7,33.69,809100.0,31.8221,32.9013,31.7929,32.7554,809100.0
2007-04-26 10:30:00,33.69,33.8,33.57,33.75,275800.0,32.7554,32.8624,32.6388,32.8138,275800.0
2007-04-26 11:00:00,33.74,33.8,33.64,33.7,178600.0,32.8041,32.8624,32.7068,32.7652,178600.0
2007-04-26 11:30:00,33.7,33.72,33.13,33.3,137900.0,32.7652,32.7846,32.211,32.3763,137900.0
2007-04-26 12:00:00,33.29,33.36,33.16,33.24,62000.0,32.3665,32.4346,32.2401,32.3179,62000.0
2007-04-26 12:30:00,33.26,33.36,33.18,33.36,44900.0,32.3374,32.4346,32.2596,32.4346,44900.0
2007-04-26 13:00:00,33.35,33.4,33.33,33.34,84000.0,32.4249,32.4735,32.4054,32.4152,84000.0
2007-04-26 13:30:00,33.34,33.35,33.22,33.31,73700.0,32.4152,32.4249,32.2985,32.386,73700.0
2007-04-26 14:00:00,33.32,33.36,33.3,33.34,65300.0,32.3957,32.4346,32.3763,32.4152,65300.0
2007-04-26 14:30:00,33.34,33.53,33.22,33.53,222200.0,32.4152,32.5999,32.2985,32.5999,222200.0
2007-04-26 15:00:00,33.52,33.53,33.39,33.47,173500.0,32.5902,32.5999,32.4638,32.5415,173500.0
2007-04-26 15:30:00,33.48,33.56,33.4,33.52,307800.0,32.5513,32.629,32.4735,32.5902,307800.0
2007-04-27 09:30:00,33.46,33.56,33.4,33.52,59700.0,32.5318,32.629,32.4735,32.5902,59700.0
2007-04-27 10:00:00,33.5,33.54,33.45,33.52,162700.0,32.5707,32.6096,32.5221,32.5902,162700.0
2007-04-27 10:30:00,33.52,33.58,33.5,33.51,89300.0,32.5902,32.6485,32.5707,32.5804,89300.0
2007-04-27 11:00:00,33.51,33.66,33.5,33.55,117200.0,32.5804,32.7263,32.5707,32.6193,117200.0
2007-04-27 11:30:00,33.56,33.59,33.55,33.57,120600.0,32.629,32.6582,32.6193,32.6388,120600.0
2007-04-27 12:00:00,33.56,33.58,33.55,33.56,30900.0,32.629,32.6485,32.6193,32.629,30900.0
2007-04-27 12:30:00,33.55,33.59,33.55,33.55,56000.0,32.6193,32.6582,32.6193,32.6193,56000.0
2007-04-27 13:00:00,33.56,33.71,33.55,33.7,65200.0,32.629,32.7749,32.6193,32.7652,65200.0
2007-04-27 13:30:00,33.7,33.76,33.55,33.58,75600.0,32.7652,32.8235,32.6193,32.6485,75600.0
2007-04-27 14:00:00,33.58,33.7,33.57,33.7,401400.0,32.6485,32.7652,32.6388,32.7652,401400.0
2007-04-27 14:30:00,33.69,33.99,33.68,33.77,115700.0,32.7554,33.0471,32.7457,32.8332,115700.0
2007-04-27 15:00:00,33.76,33.76,33.58,33.59,77500.0,32.8235,32.8235,32.6485,32.6582,77500.0
2007-04-27 15:30:00,33.59,33.68,33.55,33.64,116900.0,32.6582,32.7457,32.6193,32.7068,116900.0
2007-04-30 09:30:00,33.6,33.71,33.5,33.64,89800.0,32.6679,32.7749,32.5707,32.7068,89800.0
2007-04-30 10:00:00,33.62,33.84,33.6,33.77,78700.0,32.6874,32.9013,32.6679,32.8332,78700.0
2007-04-30 10:30:00,33.79,33.9,33.73,33.9,99700.0,32.8527,32.9596,32.7943,32.9596,99700.0
2007-04-30 11:00:00,33.91,33.93,33.61,33.62,302000.0,32.9693,32.9888,32.6777,32.6874,302000.0
2007-04-30 11:30:00,33.62,33.7,33.61,33.68,141400.0,32.6874,32.7652,32.6777,32.7457,141400.0
2007-04-30 12:00:00,33.67,33.7,33.6,33.64,78600.0,32.736,32.7652,32.6679,32.7068,78600.0
2007-04-30 12:30:00,33.65,33.69,33.58,33.65,79300.0,32.7166,32.7554,32.6485,32.7166,79300.0
2007-04-30 13:00:00,33.65,33.67,33.61,33.62,134700.0,32.7166,32.736,32.6777,32.6874,134700.0
2007-04-30 13:30:00,33.61,33.69,33.6,33.63,86700.0,32.6777,32.7554,32.6679,32.6971,86700.0
2007-04-30 14:00:00,33.64,33.69,33.59,33.61,372000.0,32.7068,32.7554,32.6582,32.6777,372000.0
2007-04-30 14:30:00,33.6,33.64,33.54,33.6,191500.0,32.6679,32.7068,32.6096,32.6679,191500.0
2007-04-30 15:00:00,33.59,33.6,33.52,33.53,86300.0,32.6582,32.6679,32.5902,32.5999,86300.0
2007-04-30 15:30:00,33.53,33.53,33.48,33.49,280100.0,32.5999,32.5999,32.5513,32.561,280100.0
2007-05-01 09:30:00,33.5,33.72,33.21,33.4,130300.0,32.5707,32.7846,32.2888,32.4735,130300.0
2007-05-01 10:00:00,33.41,33.45,32.92,33.0,137100.0,32.4832,32.5221,32.0068,32.0846,137100.0
2007-05-01 10:30:00,33.0,33.32,33.0,33.32,85500.0,32.0846,32.3957,32.0846,32.3957,85500.0
2007-05-01 11:00:00,33.31,33.38,33.19,33.21,60100.0,32.386,32.454,32.2693,32.2888,60100.0
2007-05-01 11:30:00,33.22,33.26,33.12,33.16,42600.0,32.2985,32.3374,32.2013,32.2401,42600.0
2007-05-01 12:00:00,33.19,33.24,33.15,33.2,61500.0,32.2693,32.3179,32.2304,32.279,61500.0
2007-05-01 12:30:00,33.21,33.23,33.1,33.1,19900.0,32.2888,32.3082,32.1818,32.1818,19900.0
2007-05-01 13:00:00,33.1,33.21,33.05,33.21,96600.0,32.1818,32.2888,32.1332,32.2888,96600.0
2007-05-01 13:30:00,33.21,33.36,33.17,33.36,40200.0,32.2888,32.4346,32.2499,32.4346,40200.0
2007-05-01 14:00:00,33.37,33.37,33.23,33.3,53200.0,32.4443,32.4443,32.3082,32.3763,53200.0
2007-05-01 14:30:00,33.31,33.33,33.26,33.31,119100.0,32.386,32.4054,32.3374,32.386,119100.0
2007-05-01 15:00:00,33.3,33.34,33.25,33.34,106900.0,32.3763,32.4152,32.3276,32.4152,106900.0
2007-05-01 15:30:00,33.34,33.5,33.25,33.4,198200.0,32.4152,32.5707,32.3276,32.4735,198200.0
2007-05-02 09:30:00,33.5,33.9,33.5,33.75,191000.0,32.5707,32.9596,32.5707,32.8138,191000.0
2007-05-02 10:00:00,33.75,34.07,33.74,33.97,167100.0,32.8138,33.1249,32.8041,33.0277,167100.0
2007-05-02 10:30:00,33.95,34.09,33.91,34.06,195400.0,33.0082,33.1443,32.9693,33.1152,195400.0
2007-05-02 11:00:00,34.08,34.13,34.0,34.09,99400.0,33.1346,33.1832,33.0568,33.1443,99400.0
2007-05-02 11:30:00,34.09,34.1,34.0,34.02,134300.0,33.1443,33.1541,33.0568,33.0763,134300.0
2007-05-02 12:00:00,34.0,34.03,33.96,33.96,104000.0,33.0568,33.086,33.018,33.018,104000.0
2007-05-02 12:30:00,33.96,34.0,33.87,33.96,112600.0,33.018,33.0568,32.9304,33.018,112600.0
2007-05-02 13:00:00,33.96,34.0,33.79,33.95,235300.0,33.018,33.0568,32.8527,33.0082,235300.0
2007-05-02 13:30:00,33.97,33.97,33.83,33.92,96000.0,33.0277,33.0277,32.8916,32.9791,96000.0
2007-05-02 14:00:00,33.92,33.98,33.86,33.97,114400.0,32.9791,33.0374,32.9207,33.0277,114400.0
2007-05-02 14:30:00,33.95,33.98,33.81,33.81,228100.0,33.0082,33.0374,32.8721,32.8721,228100.0
2007-05-02 15:00:00,33.82,33.89,33.55,33.58,220600.0,32.8818,32.9499,32.6193,32.6485,220600.0
2007-05-02 15:30:00,33.58,33.61,33.46,33.55,371200.0,32.6485,32.6777,32.5318,32.6193,371200.0
2007-05-03 09:30:00,33.85,34.45,33.51,34.11,355700.0,32.911,33.4944,32.5804,33.1638,355700.0
2007-05-03 10:00:00,34.13,34.27,33.95,34.0,231700.0,33.1832,33.3194,33.0082,33.0568,231700.0
2007-05-03 10:30:00,34.0,34.05,33.96,34.04,131000.0,33.0568,33.1055,33.018,33.0957,131000.0
2007-05-03 11:00:00,34.03,34.03,33.82,33.96,53100.0,33.086,33.086,32.8818,33.018,53100.0
2007-05-03 11:30:00,33.94,34.09,33.94,33.95,189800.0,32.9985,33.1443,32.9985,33.0082,189800.0
2007-05-03 12:00:00,33.95,33.96,33.86,33.9,41100.0,33.0082,33.018,32.9207,32.9596,41100.0
2007-05-03 12:30:00,33.9,33.98,33.85,33.96,57500.0,32.9596,33.0374,32.911,33.018,57500.0
2007-05-03 13:00:00,33.96,33.97,33.86,33.9,50200.0,33.018,33.0277,32.9207,32.9596,50200.0
2007-05-03 13:30:00,33.9,33.9,33.87,33.88,53400.0,32.9596,32.9596,32.9304,32.9402,53400.0
2007-05-03 14:00:00,33.89,33.9,33.8,33.81,45500.0,32.9499,32.9596,32.8624,32.8721,45500.0
2007-05-03 14:30:00,33.81,33.82,33.72,33.82,72500.0,32.8721,32.8818,32.7846,32.8818,72500.0
2007-05-03 15:00:00,33.81,33.92,33.79,33.8,119300.0,32.8721,32.9791,32.8527,32.8624,119300.0
2007-05-03 15:30:00,33.79,33.86,33.72,33.84,140900.0,32.8527,32.9207,32.7846,32.9013,140900.0
2007-05-04 09:30:00,34.01,34.05,33.62,33.67,81500.0,33.0666,33.1055,32.6874,32.736,81500.0
2007-05-04 10:00:00,33.67,33.71,33.66,33.7,42800.0,32.736,32.7749,32.7263,32.7652,42800.0
2007-05-04 10:30:00,33.7,33.71,33.65,33.66,75100.0,32.7652,32.7749,32.7166,32.7263,75100.0
2007-05-04 11:00:00,33.66,33.67,33.49,33.51,92100.0,32.7263,32.736,32.561,32.5804,92100.0
2007-05-04 11:30:00,33.51,33.57,33.5,33.51,62700.0,32.5804,32.6388,32.5707,32.5804,62700.0
2007-05-04 12:00:00,33.5,33.52,33.39,33.4,50600.0,32.5707,32.5902,32.4638,32.4735,50600.0
2007-05-04 12:30:00,33.4,33.62,33.38,33.6,60200.0,32.4735,32.6874,32.454,32.6679,60200.0
2007-05-04 13:00:00,33.59,33.7,33.53,33.6,139600.0,32.6582,32.7652,32.5999,32.6679,139600.0
2007-05-04 13:30:00,33.6,33.71,33.58,33.71,55300.0,32.6679,32.7749,32.6485,32.7749,55300.0
2007-05-04 14:00:00,33.68,33.78,33.62,33.67,75000.0,32.7457,32.8429,32.6874,32.736,75000.0
2007-05-04 14:30:00,33.66,33.7,33.62,33.65,62000.0,32.7263,32.7652,32.6874,32.7166,62000.0
2007-05-04 15:00:00,33.65,33.69,33.64,33.65,32800.0,32.7166,32.7554,32.7068,32.7166,32800.0
2007-05-04 15:30:00,33.65,33.7,33.6,33.66,86700.0,32.7166,32.7652,32.6679,32.7263,86700.0
2007-05-07 09:30:00,33.8,33.8,33.38,33.38,38700.0,32.8624,32.8624,32.454,32.454,38700.0
2007-05-07 10:00:00,33.37,33.4,33.17,33.35,88600.0,32.4443,32.4735,32.2499,32.4249,88600.0
2007-05-07 10:30:00,33.35,33.55,33.31,33.43,84000.0,32.4249,32.6193,32.386,32.5027,84000.0
2007-05-07 11:00:00,33.43,33.65,33.38,33.54,82000.0,32.5027,32.7166,32.454,32.6096,82000.0
2007-05-07 11:30:00,33.55,33.6,33.3,33.33,25600.0,32.6193,32.6679,32.3763,32.4054,25600.0
2007-05-07 12:00:00,33.32,33.51,33.27,33.29,113300.0,32.3957,32.5804,32.3471,32.3665,113300.0
2007-05-07 12:30:00,33.26,33.31,33.23,33.23,71200.0,32.3374,32.386,32.3082,32.3082,71200.0
2007-05-07 13:00:00,33.24,33.24,33.16,33.17,45200.0,32.3179,32.3179,32.2401,32.2499,45200.0
2007-05-07 13:30:00,33.18,33.3,33.17,33.3,24900.0,32.2596,32.3763,32.2499,32.3763,24900.0
2007-05-07 14:00:00,33.3,33.31,33.26,33.3,40700.0,32.3763,32.386,32.3374,32.3763,40700.0
2007-05-07 14:30:00,33.29,33.41,33.29,33.39,81900.0,32.3665,32.4832,32.3665,32.4638,81900.0
2007-05-07 15:00:00,33.36,33.47,33.36,33.45,115900.0,32.4346,32.5415,32.4346,32.5221,115900.0
2007-05-07 15:30:00,33.45,33.54,33.42,33.47,148500.0,32.5221,32.6096,32.4929,32.5415,148500.0
2007-05-08 09:30:00,33.48,33.73,33.4,33.52,233100.0,32.5513,32.7943,32.4735,32.5902,233100.0
2007-05-08 10:00:00,33.53,33.56,33.37,33.41,531500.0,32.5999,32.629,32.4443,32.4832,531500.0
2007-05-08 10:30:00,33.47,33.93,33.42,33.89,401400.0,32.5415,32.9888,32.4929,32.9499,401400.0
2007-05-08 11:00:00,33.9,33.9,33.74,33.75,556100.0,32.9596,32.9596,32.8041,32.8138,556100.0
2007-05-08 11:30:00,33.77,33.8,33.48,33.73,299800.0,32.8332,32.8624,32.5513,32.7943,299800.0
2007-05-08 12:00:00,33.74,34.0,33.74,33.92,107000.0,32.8041,33.0568,32.8041,32.9791,107000.0
2007-05-08 12:30:00,33.92,34.0,33.9,33.95,54600.0,32.9791,33.0568,32.9596,33.0082,54600.0
2007-05-08 13:00:00,33.95,33.96,33.78,33.95,82500.0,33.0082,33.018,32.8429,33.0082,82500.0
2007-05-08 13:30:00,33.94,34.0,33.89,33.94,159300.0,32.9985,33.0568,32.9499,32.9985,159300.0
2007-05-08 14:00:00,33.94,34.0,33.91,33.97,96300.0,32.9985,33.0568,32.9693,33.0277,96300.0
2007-05-08 14:30:00,33.96,34.05,33.94,34.01,266000.0,33.018,33.1055,32.9985,33.0666,266000.0
2007-05-08 15:00:00,34.03,34.08,33.99,34.02,128700.0,33.086,33.1346,33.0471,33.0763,128700.0
2007-05-08 15:30:00,34.01,34.02,33.89,33.99,119300.0,33.0666,33.0763,32.9499,33.0471,119300.0
2007-05-09 09:30:00,33.85,33.86,33.66,33.73,180100.0,32.911,32.9207,32.7263,32.7943,180100.0
2007-05-09 10:00:00,33.74,33.75,33.72,33.72,64100.0,32.8041,32.8138,32.7846,32.7846,64100.0
2007-05-09 10:30:00,33.73,33.89,33.72,33.77,64800.0,32.7943,32.9499,32.7846,32.8332,64800.0
2007-05-09 11:00:00,33.77,33.85,33.73,33.85,36200.0,32.8332,32.911,32.7943,32.911,36200.0
2007-05-09 11:30:00,33.85,33.9,33.85,33.9,35100.0,32.911,32.9596,32.911,32.9596,35100.0
2007-05-09 12:00:00,33.89,33.9,33.77,33.86,36300.0,32.9499,32.9596,32.8332,32.9207,36300.0
2007-05-09 12:30:00,33.87,34.03,33.86,34.03,27900.0,32.9304,33.086,32.9207,33.086,27900.0
2007-05-09 13:00:00,34.03,34.05,33.93,33.94,25000.0,33.086,33.1055,32.9888,32.9985,25000.0
2007-05-09 13:30:00,33.94,33.94,33.83,33.83,25400.0,32.9985,32.9985,32.8916,32.8916,25400.0
2007-05-09 14:00:00,33.83,34.0,33.82,33.86,63100.0,32.8916,33.0568,32.8818,32.9207,63100.0
2007-05-09 14:30:00,33.85,33.97,33.77,33.9,64400.0,32.911,33.0277,32.8332,32.9596,64400.0
2007-05-09 15:00:00,33.92,33.94,33.86,33.89,47800.0,32.9791,32.9985,32.9207,32.9499,47800.0
2007-05-09 15:30:00,33.9,33.94,33.86,33.93,75400.0,32.9596,32.9985,32.9207,32.9888,75400.0
2007-05-10 09:30:00,33.83,33.88,33.61,33.87,98500.0,32.8916,32.9402,32.6777,32.9304,98500.0
2007-05-10 10:00:00,33.87,33.87,33.76,33.76,87800.0,32.9304,32.9304,32.8235,32.8235,87800.0
2007-05-10 10:30:00,33.76,33.88,33.76,33.87,57300.0,32.8235,32.9402,32.8235,32.9304,57300.0
2007-05-10 11:00:00,33.86,33.86,33.79,33.8,79700.0,32.9207,32.9207,32.8527,32.8624,79700.0
2007-05-10 11:30:00,33.8,33.84,33.79,33.8,37100.0,32.8624,32.9013,32.8527,32.8624,37100.0
2007-05-10 12:00:00,33.8,33.81,33.55,33.76,94200.0,32.8624,32.8721,32.6193,32.8235,94200.0
2007-05-10 12:30:00,33.76,33.86,33.65,33.71,60100.0,32.8235,32.9207,32.7166,32.7749,60100.0
2007-05-10 13:00:00,33.7,33.87,33.7,33.87,61900.0,32.7652,32.9304,32.7652,32.9304,61900.0
2007-05-10 13:30:00,33.86,33.88,33.74,33.85,61300.0,32.9207,32.9402,32.8041,32.911,61300.0
2007-05-10 14:00:00,33.85,33.99,33.84,33.84,86500.0,32.911,33.0471,32.9013,32.9013,86500.0
2007-05-10 14:30:00,33.83,33.97,33.83,33.89,51600.0,32.8916,33.0277,32.8916,32.9499,51600.0
2007-05-10 15:00:00,33.89,33.91,33.8,33.87,60100.0,32.9499,32.9693,32.8624,32.9304,60100.0
2007-05-10 15:30:00,33.86,33.9,33.75,33.81,146200.0,32.9207,32.9596,32.8138,32.8721,146200.0
2007-05-11 09:30:00,34.38,34.62,33.85,33.92,55400.0,33.4263,33.6596,32.911,32.9791,55400.0
2007-05-11 10:00:00,33.92,33.98,33.91,33.93,28200.0,32.9791,33.0374,32.9693,32.9888,28200.0
2007-05-11 10:30:00,33.93,34.07,33.91,33.97,35600.0,32.9888,33.1249,32.9693,33.0277,35600.0
2007-05-11 11:00:00,33.99,34.04,33.95,33.96,49800.0,33.0471,33.0957,33.0082,33.018,49800.0
2007-05-11 11:30:00,33.96,34.02,33.96,34.0,37800.0,33.018,33.0763,33.018,33.0568,37800.0
2007-05-11 12:00:00,34.0,34.03,33.98,34.01,33500.0,33.0568,33.086,33.0374,33.0666,33500.0
2007-05-11 12:30:00,34.0,34.07,34.0,34.05,37300.0,33.0568,33.1249,33.0568,33.1055,37300.0
2007-05-11 13:00:00,34.05,34.1,34.02,34.09,67900.0,33.1055,33.1541,33.0763,33.1443,67900.0
2007-05-11 13:30:00,34.09,34.25,34.07,34.25,39700.0,33.1443,33.2999,33.1249,33.2999,39700.0
2007-05-11 14:00:00,34.23,34.23,34.09,34.1,62200.0,33.2805,33.2805,33.1443,33.1541,62200.0
2007-05-11 14:30:00,34.1,34.31,34.07,34.3,69400.0,33.1541,33.3582,33.1249,33.3485,69400.0
2007-05-11 15:00:00,34.3,34.45,34.22,34.42,61600.0,33.3485,33.4944,33.2707,33.4652,61600.0
2007-05-11 15:30:00,34.42,34.63,34.42,34.58,206300.0,33.4652,33.6694,33.4652,33.6208,206300.0
2007-05-14 09:30:00,34.52,34.59,34.25,34.5,135200.0,33.5624,33.6305,33.2999,33.543,135200.0
2007-05-14 10:00:00,34.5,34.55,34.32,34.35,156600.0,33.543,33.5916,33.368,33.3971,156600.0
2007-05-14 10:30:00,34.32,34.4,34.31,34.34,32300.0,33.368,33.4457,33.3582,33.3874,32300.0
2007-05-14 11:00:00,34.34,34.4,34.3,34.37,59300.0,33.3874,33.4457,33.3485,33.4166,59300.0
2007-05-14 11:30:00,34.37,34.48,34.36,34.44,111200.0,33.4166,33.5235,33.4069,33.4846,111200.0
2007-05-14 12:00:00,34.45,34.54,34.42,34.42,40200.0,33.4944,33.5819,33.4652,33.4652,40200.0
2007-05-14 12:30:00,34.43,34.6,34.37,34.43,58200.0,33.4749,33.6402,33.4166,33.4749,58200.0
2007-05-14 13:00:00,34.43,34.52,34.42,34.49,27200.0,33.4749,33.5624,33.4652,33.5332,27200.0
2007-05-14 13:30:00,34.46,34.51,34.4,34.42,33500.0,33.5041,33.5527,33.4457,33.4652,33500.0
2007-05-14 14:00:00,34.4,34.41,34.3,34.35,43800.0,33.4457,33.4555,33.3485,33.3971,43800.0
2007-05-14 14:30:00,34.35,34.36,34.18,34.27,38800.0,33.3971,33.4069,33.2318,33.3194,38800.0
2007-05-14 15:00:00,34.28,34.34,34.22,34.33,30200.0,33.3291,33.3874,33.2707,33.3777,30200.0
2007-05-14 15:30:00,34.31,35.56,34.3,34.49,430000.0,33.3582,34.5736,33.3485,33.5332,430000.0
2007-05-15 09:30:00,34.5,34.83,34.28,34.83,103000.0,33.543,33.8638,33.3291,33.8638,103000.0
2007-05-15 10:00:00,34.81,34.94,34.77,34.94,65800.0,33.8444,33.9708,33.8055,33.9708,65800.0
2007-05-15 10:30:00,34.94,34.99,34.86,34.89,120900.0,33.9708,34.0194,33.893,33.9222,120900.0
2007-05-15 11:00:00,34.88,34.94,34.78,34.93,49400.0,33.9124,33.9708,33.8152,33.961,49400.0
2007-05-15 11:30:00,34.93,35.08,34.91,34.97,118700.0,33.961,34.1069,33.9416,33.9999,118700.0
2007-05-15 12:00:00,34.95,34.97,34.84,34.87,36000.0,33.9805,33.9999,33.8735,33.9027,36000.0
2007-05-15 12:30:00,34.89,34.9,34.62,34.65,70600.0,33.9222,33.9319,33.6596,33.6888,70600.0
2007-05-15 13:00:00,34.68,34.73,34.44,34.56,245500.0,33.718,33.7666,33.4846,33.6013,245500.0
2007-05-15 13:30:00,34.52,34.53,34.35,34.46,75100.0,33.5624,33.5721,33.3971,33.5041,75100.0
2007-05-15 14:00:00,34.45,34.46,34.33,34.34,53300.0,33.4944,33.5041,33.3777,33.3874,53300.0
2007-05-15 14:30:00,34.34,34.39,34.14,34.23,85200.0,33.3874,33.436,33.193,33.2805,85200.0
2007-05-15 15:00:00,34.22,34.26,34.12,34.22,104300.0,33.2707,33.3096,33.1735,33.2707,104300.0
2007-05-15 15:30:00,34.22,34.24,34.03,34.16,295100.0,33.2707,33.2902,33.086,33.2124,295100.0
2007-05-16 09:30:00,34.2,34.24,33.9,34.09,25700.0,33.2513,33.2902,32.9596,33.1443,25700.0
2007-05-16 10:00:00,34.09,34.27,34.04,34.2,65900.0,33.1443,33.3194,33.0957,33.2513,65900.0
2007-05-16 10:30:00,34.2,34.24,34.16,34.21,34100.0,33.2513,33.2902,33.2124,33.261,34100.0
2007-05-16 11:00:00,34.21,34.27,34.16,34.25,26000.0,33.261,33.3194,33.2124,33.2999,26000.0
2007-05-16 11:30:00,34.25,34.29,34.18,34.22,28000.0,33.2999,33.3388,33.2318,33.2707,28000.0
2007-05-16 12:00:00,34.24,34.25,34.16,34.16,54400.0,33.2902,33.2999,33.2124,33.2124,54400.0
2007-05-16 12:30:00,34.17,34.21,34.14,34.19,37700.0,33.2221,33.261,33.193,33.2416,37700.0
2007-05-16 13:00:00,34.19,34.28,34.19,34.25,21100.0,33.2416,33.3291,33.2416,33.2999,21100.0
2007-05-16 13:30:00,34.25,34.34,34.22,34.24,28400.0,33.2999,33.3874,33.2707,33.2902,28400.0
2007-05-16 14:00:00,34.25,34.4,34.24,34.3,46200.0,33.2999,33.4457,33.2902,33.3485,46200.0
2007-05-16 14:30:00,34.3,34.35,34.29,34.33,17800.0,33.3485,33.3971,33.3388,33.3777,17800.0
2007-05-16 15:00:00,34.33,34.33,34.28,34.3,48000.0,33.3777,33.3777,33.3291,33.3485,48000.0
2007-05-16 15:30:00,34.3,34.45,34.3,34.42,73900.0,33.3485,33.4944,33.3485,33.4652,73900.0
2007-05-17 09:30:00,34.55,34.78,34.54,34.68,106600.0,33.5916,33.8152,33.5819,33.718,106600.0
2007-05-17 10:00:00,34.66,34.66,34.44,34.59,44600.0,33.6985,33.6985,33.4846,33.6305,44600.0
2007-05-17 10:30:00,34.6,34.68,34.45,34.5,54100.0,33.6402,33.718,33.4944,33.543,54100.0
2007-05-17 11:00:00,34.51,34.57,34.47,34.5,40500.0,33.5527,33.611,33.5138,33.543,40500.0
2007-05-17 11:30:00,34.51,34.62,34.49,34.55,23500.0,33.5527,33.6596,33.5332,33.5916,23500.0
2007-05-17 12:00:00,34.55,34.55,34.38,34.43,53900.0,33.5916,33.5916,33.4263,33.4749,53900.0
2007-05-17 12:30:00,34.43,34.45,34.39,34.39,22100.0,33.4749,33.4944,33.436,33.436,22100.0
2007-05-17 13:00:00,34.39,34.42,34.3,34.33,41000.0,33.436,33.4652,33.3485,33.3777,41000.0
2007-05-17 13:30:00,34.33,34.36,34.3,34.35,22100.0,33.3777,33.4069,33.3485,33.3971,22100.0
2007-05-17 14:00:00,34.36,34.4,34.31,34.38,19600.0,33.4069,33.4457,33.3582,33.4263,19600.0
2007-05-17 14:30:00,34.36,34.38,34.31,34.34,27200.0,33.4069,33.4263,33.3582,33.3874,27200.0
2007-05-17 15:00:00,34.38,34.45,34.35,34.45,21200.0,33.4263,33.4944,33.3971,33.4944,21200.0
2007-05-17 15:30:00,34.46,34.46,34.35,34.38,49800.0,33.5041,33.5041,33.3971,33.4263,49800.0
2007-05-18 09:30:00,34.42,34.44,34.28,34.33,36300.0,33.4652,33.4846,33.3291,33.3777,36300.0
2007-05-18 10:00:00,34.33,34.44,34.31,34.38,57500.0,33.3777,33.4846,33.3582,33.4263,57500.0
2007-05-18 10:30:00,34.39,34.39,34.16,34.17,72900.0,33.436,33.436,33.2124,33.2221,72900.0
2007-05-18 11:00:00,34.16,34.21,34.14,34.19,79400.0,33.2124,33.261,33.193,33.2416,79400.0
2007-05-18 11:30:00,34.2,34.26,34.17,34.23,30000.0,33.2513,33.3096,33.2221,33.2805,30000.0
2007-05-18 12:00:00,34.24,34.33,34.23,34.33,21800.0,33.2902,33.3777,33.2805,33.3777,21800.0
2007-05-18 12:30:00,34.33,34.59,34.32,34.53,36800.0,33.3777,33.6305,33.368,33.5721,36800.0
2007-05-18 13:00:00,34.52,34.55,34.37,34.41,12800.0,33.5624,33.5916,33.4166,33.4555,12800.0
2007-05-18 13:30:00,34.41,34.54,34.4,34.54,17400.0,33.4555,33.5819,33.4457,33.5819,17400.0
2007-05-18 14:00:00,34.55,34.74,34.54,34.65,37400.0,33.5916,33.7763,33.5819,33.6888,37400.0
2007-05-18 14:30:00,34.64,34.64,34.51,34.61,30500.0,33.6791,33.6791,33.5527,33.6499,30500.0
2007-05-18 15:00:00,34.61,34.61,34.53,34.55,50100.0,33.6499,33.6499,33.5721,33.5916,50100.0
2007-05-18 15:30:00,34.55,34.65,34.54,34.62,60900.0,33.5916,33.6888,33.5819,33.6596,60900.0
2007-05-21 09:30:00,34.56,34.74,34.42,34.62,47900.0,33.6013,33.7763,33.4652,33.6596,47900.0
2007-05-21 10:00:00,34.63,34.82,34.61,34.75,44000.0,33.6694,33.8541,33.6499,33.786,44000.0
2007-05-21 10:30:00,34.75,34.78,34.65,34.75,38200.0,33.786,33.8152,33.6888,33.786,38200.0
2007-05-21 11:00:00,34.76,34.78,34.67,34.68,40800.0,33.7958,33.8152,33.7083,33.718,40800.0
2007-05-21 11:30:00,34.68,34.68,34.52,34.64,50100.0,33.718,33.718,33.5624,33.6791,50100.0
2007-05-21 12:00:00,34.65,34.73,34.64,34.67,38800.0,33.6888,33.7666,33.6791,33.7083,38800.0
2007-05-21 12:30:00,34.67,34.8,34.67,34.8,30000.0,33.7083,33.8347,33.7083,33.8347,30000.0
2007-05-21 13:00:00,34.79,34.8,34.72,34.72,17000.0,33.8249,33.8347,33.7569,33.7569,17000.0
2007-05-21 13:30:00,34.72,34.72,34.62,34.72,34000.0,33.7569,33.7569,33.6596,33.7569,34000.0
2007-05-21 14:00:00,34.72,34.8,34.71,34.78,28400.0,33.7569,33.8347,33.7471,33.8152,28400.0
2007-05-21 14:30:00,34.8,34.9,34.75,34.8,25600.0,33.8347,33.9319,33.786,33.8347,25600.0
2007-05-21 15:00:00,34.79,34.79,34.6,34.61,23400.0,33.8249,33.8249,33.6402,33.6499,23400.0
2007-05-21 15:30:00,34.62,34.7,34.6,34.69,63800.0,33.6596,33.7374,33.6402,33.7277,63800.0
2007-05-22 09:30:00,34.7,34.84,34.6,34.68,13200.0,33.7374,33.8735,33.6402,33.718,13200.0
2007-05-22 10:00:00,34.65,34.84,34.53,34.55,81800.0,33.6888,33.8735,33.5721,33.5916,81800.0
2007-05-22 10:30:00,34.56,34.59,34.49,34.52,36500.0,33.6013,33.6305,33.5332,33.5624,36500.0
2007-05-22 11:00:00,34.54,34.54,34.49,34.5,35000.0,33.5819,33.5819,33.5332,33.543,35000.0
2007-05-22 11:30:00,34.5,34.5,34.41,34.42,20600.0,33.543,33.543,33.4555,33.4652,20600.0
2007-05-22 12:00:00,34.43,34.44,34.42,34.44,5700.0,33.4749,33.4846,33.4652,33.4846,5700.0
2007-05-22 12:30:00,34.46,34.51,34.44,34.51,38100.0,33.5041,33.5527,33.4846,33.5527,38100.0
2007-05-22 13:00:00,34.52,34.67,34.5,34.6,21200.0,33.5624,33.7083,33.543,33.6402,21200.0
2007-05-22 13:30:00,34.6,34.61,34.59,34.6,17700.0,33.6402,33.6499,33.6305,33.6402,17700.0
2007-05-22 14:00:00,34.59,34.6,34.58,34.58,15600.0,33.6305,33.6402,33.6208,33.6208,15600.0
2007-05-22 14:30:00,34.58,34.62,34.57,34.61,39400.0,33.6208,33.6596,33.611,33.6499,39400.0
2007-05-22 15:00:00,34.6,34.61,34.47,34.49,65500.0,33.6402,33.6499,33.5138,33.5332,65500.0
2007-05-22 15:30:00,34.49,34.54,34.4,34.49,82400.0,33.5332,33.5819,33.4457,33.5332,82400.0
2007-05-23 09:30:00,34.56,34.97,34.36,34.84,247000.0,33.6013,33.9999,33.4069,33.8735,247000.0
2007-05-23 10:00:00,34.84,34.88,34.52,34.57,132800.0,33.8735,33.9124,33.5624,33.611,132800.0
2007-05-23 10:30:00,34.57,34.57,34.26,34.4,110900.0,33.611,33.611,33.3096,33.4457,110900.0
2007-05-23 11:00:00,34.41,34.42,34.18,34.21,98500.0,33.4555,33.4652,33.2318,33.261,98500.0
2007-05-23 11:30:00,34.2,34.25,34.16,34.21,48900.0,33.2513,33.2999,33.2124,33.261,48900.0
2007-05-23 12:00:00,34.2,34.22,34.09,34.1,79700.0,33.2513,33.2707,33.1443,33.1541,79700.0
2007-05-23 12:30:00,34.1,34.15,34.09,34.14,150800.0,33.1541,33.2027,33.1443,33.193,150800.0
2007-05-23 13:00:00,34.14,34.28,34.14,34.25,37800.0,33.193,33.3291,33.193,33.2999,37800.0
2007-05-23 13:30:00,34.25,34.26,34.15,34.15,28900.0,33.2999,33.3096,33.2027,33.2027,28900.0
2007-05-23 14:00:00,34.15,34.15,34.06,34.08,68600.0,33.2027,33.2027,33.1152,33.1346,68600.0
2007-05-23 14:30:00,34.08,34.09,33.93,33.93,81100.0,33.1346,33.1443,32.9888,32.9888,81100.0
2007-05-23 15:00:00,33.92,33.97,33.83,33.94,136500.0,32.9791,33.0277,32.8916,32.9985,136500.0
2007-05-23 15:30:00,33.93,33.95,33.8,33.88,181800.0,32.9888,33.0082,32.8624,32.9402,181800.0
2007-05-24 09:30:00,33.8,33.81,33.28,33.35,282700.0,32.8624,32.8721,32.3568,32.4249,282700.0
2007-05-24 10:00:00,33.35,33.55,33.32,33.42,180000.0,32.4249,32.6193,32.3957,32.4929,180000.0
2007-05-24 10:30:00,33.43,33.44,33.26,33.26,112100.0,32.5027,32.5124,32.3374,32.3374,112100.0
2007-05-24 11:00:00,33.26,33.35,33.12,33.12,115300.0,32.3374,32.4249,32.2013,32.2013,115300.0
2007-05-24 11:30:00,33.14,33.18,33.11,33.11,109600.0,32.2207,32.2596,32.1915,32.1915,109600.0
2007-05-24 12:00:00,33.13,33.13,32.8,32.95,216400.0,32.211,32.211,31.8901,32.036,216400.0
2007-05-24 12:30:00,32.95,32.97,32.65,32.76,91200.0,32.036,32.0554,31.7443,31.8512,91200.0
2007-05-24 13:00:00,32.77,33.03,32.77,33.01,124500.0,31.861,32.1138,31.861,32.0943,124500.0
2007-05-24 13:30:00,33.01,33.15,32.97,33.14,121900.0,32.0943,32.2304,32.0554,32.2207,121900.0
2007-05-24 14:00:00,33.13,33.14,32.94,32.95,165800.0,32.211,32.2207,32.0262,32.036,165800.0
2007-05-24 14:30:00,32.95,32.97,32.87,32.89,230700.0,32.036,32.0554,31.9582,31.9776,230700.0
2007-05-24 15:00:00,32.89,32.91,32.81,32.84,158600.0,31.9776,31.9971,31.8999,31.929,158600.0
2007-05-24 15:30:00,32.84,32.87,32.78,32.85,195900.0,31.929,31.9582,31.8707,31.9387,195900.0
2007-05-25 09:30:00,33.02,33.25,33.02,33.25,35400.0,32.104,32.3276,32.104,32.3276,35400.0
2007-05-25 10:00:00,33.23,33.4,33.21,33.31,137700.0,32.3082,32.4735,32.2888,32.386,137700.0
2007-05-25 10:30:00,33.33,33.5,33.32,33.48,55900.0,32.4054,32.5707,32.3957,32.5513,55900.0
2007-05-25 11:00:00,33.49,33.51,33.36,33.42,39000.0,32.561,32.5804,32.4346,32.4929,39000.0
2007-05-25 11:30:00,33.43,33.47,33.39,33.43,18300.0,32.5027,32.5415,32.4638,32.5027,18300.0
2007-05-25 12:00:00,33.43,33.45,33.4,33.44,28600.0,32.5027,32.5221,32.4735,32.5124,28600.0
2007-05-25 12:30:00,33.43,33.44,33.41,33.41,15100.0,32.5027,32.5124,32.4832,32.4832,15100.0
2007-05-25 13:00:00,33.41,33.51,33.4,33.44,80200.0,32.4832,32.5804,32.4735,32.5124,80200.0
2007-05-25 13:30:00,33.44,33.47,33.4,33.46,33800.0,32.5124,32.5415,32.4735,32.5318,33800.0
2007-05-25 14:00:00,33.46,33.51,33.41,33.45,48200.0,32.5318,32.5804,32.4832,32.5221,48200.0
2007-05-25 14:30:00,33.45,33.73,33.45,33.65,106700.0,32.5221,32.7943,32.5221,32.7166,106700.0
2007-05-25 15:00:00,33.66,33.75,33.64,33.7,90100.0,32.7263,32.8138,32.7068,32.7652,90100.0
2007-05-25 15:30:00,33.7,33.89,33.69,33.75,70100.0,32.7652,32.9499,32.7554,32.8138,70100.0
2007-05-29 09:30:00,33.65,33.99,33.65,33.95,47200.0,32.7166,33.0471,32.7166,33.0082,47200.0
2007-05-29 10:00:00,33.95,33.98,33.77,33.79,89000.0,33.0082,33.0374,32.8332,32.8527,89000.0
2007-05-29 10:30:00,33.79,33.9,33.77,33.82,50300.0,32.8527,32.9596,32.8332,32.8818,50300.0
2007-05-29 11:00:00,33.83,33.87,33.51,33.67,57800.0,32.8916,32.9304,32.5804,32.736,57800.0
2007-05-29 11:30:00,33.68,33.78,33.49,33.49,22800.0,32.7457,32.8429,32.561,32.561,22800.0
2007-05-29 12:00:00,33.5,33.51,33.41,33.46,85100.0,32.5707,32.5804,32.4832,32.5318,85100.0
2007-05-29 12:30:00,33.41,33.44,33.38,33.41,36200.0,32.4832,32.5124,32.454,32.4832,36200.0
2007-05-29 13:00:00,33.41,33.41,33.28,33.3,42300.0,32.4832,32.4832,32.3568,32.3763,42300.0
2007-05-29 13:30:00,33.29,33.32,33.21,33.25,57900.0,32.3665,32.3957,32.2888,32.3276,57900.0
2007-05-29 14:00:00,33.25,33.34,33.21,33.31,169400.0,32.3276,32.4152,32.2888,32.386,169400.0
2007-05-29 14:30:00,33.31,33.31,33.29,33.3,38100.0,32.386,32.386,32.3665,32.3763,38100.0
2007-05-29 15:00:00,33.29,33.32,33.25,33.28,98100.0,32.3665,32.3957,32.3276,32.3568,98100.0
2007-05-29 15:30:00,33.28,33.45,33.21,33.36,119900.0,32.3568,32.5221,32.2888,32.4346,119900.0
2007-05-30 09:30:00,33.26,33.38,33.08,33.38,26600.0,32.3374,32.454,32.1624,32.454,26600.0
2007-05-30 10:00:00,33.37,33.58,33.37,33.42,65700.0,32.4443,32.6485,32.4443,32.4929,65700.0
2007-05-30 10:30:00,33.4,33.42,33.29,33.29,44500.0,32.4735,32.4929,32.3665,32.3665,44500.0
2007-05-30 11:00:00,33.37,33.37,33.15,33.18,44700.0,32.4443,32.4443,32.2304,32.2596,44700.0
2007-05-30 11:30:00,33.18,33.22,33.16,33.19,35000.0,32.2596,32.2985,32.2401,32.2693,35000.0
2007-05-30 12:00:00,33.18,33.24,33.16,33.24,69600.0,32.2596,32.3179,32.2401,32.3179,69600.0
2007-05-30 12:30:00,33.25,33.28,33.15,33.28,66800.0,32.3276,32.3568,32.2304,32.3568,66800.0
2007-05-30 13:00:00,33.27,33.29,33.23,33.29,81900.0,32.3471,32.3665,32.3082,32.3665,81900.0
2007-05-30 13:30:00,33.29,33.36,33.28,33.34,61400.0,32.3665,32.4346,32.3568,32.4152,61400.0
2007-05-30 14:00:00,33.34,33.34,33.19,33.25,127100.0,32.4152,32.4152,32.2693,32.3276,127100.0
2007-05-30 14:30:00,33.25,33.35,33.22,33.32,87400.0,32.3276,32.4249,32.2985,32.3957,87400.0
2007-05-30 15:00:00,33.31,33.35,33.3,33.31,70200.0,32.386,32.4249,32.3763,32.386,70200.0
2007-05-30 15:30:00,33.31,33.47,33.3,33.47,140400.0,32.386,32.5415,32.3763,32.5415,140400.0
2007-05-31 09:30:00,33.55,33.75,33.48,33.59,46700.0,32.6193,32.8138,32.5513,32.6582,46700.0
2007-05-31 10:00:00,33.6,33.69,33.54,33.55,92300.0,32.6679,32.7554,32.6096,32.6193,92300.0
2007-05-31 10:30:00,33.55,33.58,33.45,33.53,56900.0,32.6193,32.6485,32.5221,32.5999,56900.0
2007-05-31 11:00:00,33.53,33.54,33.47,33.47,58200.0,32.5999,32.6096,32.5415,32.5415,58200.0
2007-05-31 11:30:00,33.47,33.5,33.44,33.47,41200.0,32.5415,32.5707,32.5124,32.5415,41200.0
2007-05-31 12:00:00,33.47,33.5,33.45,33.47,97300.0,32.5415,32.5707,32.5221,32.5415,97300.0
2007-05-31 12:30:00,33.47,33.5,33.4,33.48,43100.0,32.5415,32.5707,32.4735,32.5513,43100.0
2007-05-31 13:00:00,33.48,33.52,33.4,33.41,53200.0,32.5513,32.5902,32.4735,32.4832,53200.0
2007-05-31 13:30:00,33.4,33.42,33.37,33.4,35600.0,32.4735,32.4929,32.4443,32.4735,35600.0
2007-05-31 14:00:00,33.39,33.47,33.39,33.41,45900.0,32.4638,32.5415,32.4638,32.4832,45900.0
2007-05-31 14:30:00,33.4,33.51,33.38,33.4,52800.0,32.4735,32.5804,32.454,32.4735,52800.0
2007-05-31 15:00:00,33.4,33.44,33.37,33.37,61800.0,32.4735,32.5124,32.4443,32.4443,61800.0
2007-05-31 15:30:00,33.36,33.58,33.32,33.5,85200.0,32.4346,32.6485,32.3957,32.5707,85200.0
2007-06-01 09:30:00,33.71,34.0,33.7,33.78,106200.0,32.7749,33.0568,32.7652,32.8429,106200.0
2007-06-01 10:00:00,33.75,33.92,33.73,33.88,83600.0,32.8138,32.9791,32.7943,32.9402,83600.0
2007-06-01 10:30:00,33.86,33.94,33.84,33.84,150500.0,32.9207,32.9985,32.9013,32.9013,150500.0
2007-06-01 11:00:00,33.85,33.9,33.84,33.85,75200.0,32.911,32.9596,32.9013,32.911,75200.0
2007-06-01 11:30:00,33.87,33.88,33.84,33.87,26800.0,32.9304,32.9402,32.9013,32.9304,26800.0
2007-06-01 12:00:00,33.86,33.88,33.73,33.76,64100.0,32.9207,32.9402,32.7943,32.8235,64100.0
2007-06-01 12:30:00,33.8,33.86,33.76,33.85,36700.0,32.8624,32.9207,32.8235,32.911,36700.0
2007-06-01 13:00:00,33.85,33.9,33.85,33.9,29900.0,32.911,32.9596,32.911,32.9596,29900.0
2007-06-01 13:30:00,33.9,34.07,33.89,34.0,42300.0,32.9596,33.1249,32.9499,33.0568,42300.0
2007-06-01 14:00:00,34.0,34.01,33.96,33.97,33500.0,33.0568,33.0666,33.018,33.0277,33500.0
2007-06-01 14:30:00,33.96,33.97,33.91,33.92,44400.0,33.018,33.0277,32.9693,32.9791,44400.0
2007-06-01 15:00:00,33.92,33.96,33.91,33.96,64200.0,32.9791,33.018,32.9693,33.018,64200.0
2007-06-01 15:30:00,33.96,33.97,33.9,33.95,87200.0,33.018,33.0277,32.9596,33.0082,87200.0
2007-06-04 09:30:00,34.0,34.13,33.9,34.08,27800.0,33.0568,33.1832,32.9596,33.1346,27800.0
2007-06-04 10:00:00,34.07,34.08,33.95,33.95,42100.0,33.1249,33.1346,33.0082,33.0082,42100.0
2007-06-04 10:30:00,33.97,33.98,33.7,33.79,74800.0,33.0277,33.0374,32.7652,32.8527,74800.0
2007-06-04 11:00:00,33.79,33.84,33.73,33.8,82300.0,32.8527,32.9013,32.7943,32.8624,82300.0
2007-06-04 11:30:00,33.8,33.89,33.79,33.82,33000.0,32.8624,32.9499,32.8527,32.8818,33000.0
2007-06-04 12:00:00,33.81,33.87,33.73,33.75,32100.0,32.8721,32.9304,32.7943,32.8138,32100.0
2007-06-04 12:30:00,33.75,33.83,33.75,33.79,35500.0,32.8138,32.8916,32.8138,32.8527,35500.0
2007-06-04 13:00:00,33.79,33.83,33.78,33.81,19500.0,32.8527,32.8916,32.8429,32.8721,19500.0
2007-06-04 13:30:00,33.81,33.83,33.79,33.8,18500.0,32.8721,32.8916,32.8527,32.8624,18500.0
2007-06-04 14:00:00,33.8,33.84,33.8,33.81,26600.0,32.8624,32.9013,32.8624,32.8721,26600.0
2007-06-04 14:30:00,33.8,33.85,33.79,33.82,43400.0,32.8624,32.911,32.8527,32.8818,43400.0
2007-06-04 15:00:00,33.82,33.91,33.82,33.9,45800.0,32.8818,32.9693,32.8818,32.9596,45800.0
2007-06-04 15:30:00,33.9,34.04,33.87,33.99,139700.0,32.9596,33.0957,32.9304,33.0471,139700.0
2007-06-05 09:30:00,33.85,34.09,33.75,33.79,23100.0,32.911,33.1443,32.8138,32.8527,23100.0
2007-06-05 10:00:00,33.79,33.83,33.73,33.8,53000.0,32.8527,32.8916,32.7943,32.8624,53000.0
2007-06-05 10:30:00,33.8,33.88,33.8,33.86,64500.0,32.8624,32.9402,32.8624,32.9207,64500.0
2007-06-05 11:00:00,33.85,33.86,33.79,33.79,55800.0,32.911,32.9207,32.8527,32.8527,55800.0
2007-06-05 11:30:00,33.8,33.87,33.75,33.85,59200.0,32.8624,32.9304,32.8138,32.911,59200.0
2007-06-05 12:00:00,33.87,33.87,33.76,33.84,104900.0,32.9304,32.9304,32.8235,32.9013,104900.0
2007-06-05 12:30:00,33.82,33.87,33.82,33.86,90800.0,32.8818,32.9304,32.8818,32.9207,90800.0
2007-06-05 13:00:00,33.86,33.86,33.81,33.81,47500.0,32.9207,32.9207,32.8721,32.8721,47500.0
2007-06-05 13:30:00,33.81,33.87,33.81,33.85,112800.0,32.8721,32.9304,32.8721,32.911,112800.0
2007-06-05 14:00:00,33.85,34.02,33.83,33.94,72800.0,32.911,33.0763,32.8916,32.9985,72800.0
2007-06-05 14:30:00,33.91,33.92,33.85,33.85,95300.0,32.9693,32.9791,32.911,32.911,95300.0
2007-06-05 15:00:00,33.86,33.91,33.84,33.89,54300.0,32.9207,32.9693,32.9013,32.9499,54300.0
2007-06-05 15:30:00,33.87,33.9,33.75,33.77,184500.0,32.9304,32.9596,32.8138,32.8332,184500.0
2007-06-06 09:30:00,33.7,33.83,33.7,33.83,79800.0,32.7652,32.8916,32.7652,32.8916,79800.0
2007-06-06 10:00:00,33.82,33.85,33.72,33.77,95600.0,32.8818,32.911,32.7846,32.8332,95600.0
2007-06-06 10:30:00,33.75,33.81,33.64,33.76,183500.0,32.8138,32.8721,32.7068,32.8235,183500.0
2007-06-06 11:00:00,33.77,33.8,33.65,33.67,188600.0,32.8332,32.8624,32.7166,32.736,188600.0
2007-06-06 11:30:00,33.65,33.66,33.55,33.55,44200.0,32.7166,32.7263,32.6193,32.6193,44200.0
2007-06-06 12:00:00,33.55,33.61,33.51,33.61,37800.0,32.6193,32.6777,32.5804,32.6777,37800.0
2007-06-06 12:30:00,33.61,33.63,33.6,33.62,36600.0,32.6777,32.6971,32.6679,32.6874,36600.0
2007-06-06 13:00:00,33.63,33.63,33.6,33.62,44000.0,32.6971,32.6971,32.6679,32.6874,44000.0
2007-06-06 13:30:00,33.61,33.66,33.53,33.66,122300.0,32.6777,32.7263,32.5999,32.7263,122300.0
2007-06-06 14:00:00,33.64,33.66,33.57,33.59,72600.0,32.7068,32.7263,32.6388,32.6582,72600.0
2007-06-06 14:30:00,33.58,33.58,33.51,33.54,64400.0,32.6485,32.6485,32.5804,32.6096,64400.0
2007-06-06 15:00:00,33.53,33.56,33.47,33.54,99400.0,32.5999,32.629,32.5415,32.6096,99400.0
2007-06-06 15:30:00,33.53,33.63,33.52,33.6,94700.0,32.5999,32.6971,32.5902,32.6679,94700.0
2007-06-07 09:30:00,32.95,33.94,32.95,33.75,62200.0,32.036,32.9985,32.036,32.8138,62200.0
2007-06-07 10:00:00,33.74,33.79,33.41,33.42,133300.0,32.8041,32.8527,32.4832,32.4929,133300.0
2007-06-07 10:30:00,33.45,33.62,33.43,33.58,108900.0,32.5221,32.6874,32.5027,32.6485,108900.0
2007-06-07 11:00:00,33.58,33.62,33.4,33.55,86600.0,32.6485,32.6874,32.4735,32.6193,86600.0
2007-06-07 11:30:00,33.55,33.6,33.5,33.57,74100.0,32.6193,32.6679,32.5707,32.6388,74100.0
2007-06-07 12:00:00,33.54,33.57,33.51,33.54,91700.0,32.6096,32.6388,32.5804,32.6096,91700.0
2007-06-07 12:30:00,33.54,33.55,33.49,33.5,59800.0,32.6096,32.6193,32.561,32.5707,59800.0
2007-06-07 13:00:00,33.51,33.53,33.4,33.44,49300.0,32.5804,32.5999,32.4735,32.5124,49300.0
2007-06-07 13:30:00,33.43,33.46,33.32,33.37,92500.0,32.5027,32.5318,32.3957,32.4443,92500.0
2007-06-07 14:00:00,33.36,33.37,33.2,33.23,51500.0,32.4346,32.4443,32.279,32.3082,51500.0
2007-06-07 14:30:00,33.22,33.35,33.16,33.26,68700.0,32.2985,32.4249,32.2401,32.3374,68700.0
2007-06-07 15:00:00,33.26,33.4,33.2,33.24,74700.0,32.3374,32.4735,32.279,32.3179,74700.0
2007-06-07 15:30:00,33.2,33.23,32.9,32.9,194300.0,32.279,32.3082,31.9874,31.9874,194300.0
2007-06-08 09:30:00,32.72,33.06,32.6,33.05,49500.0,31.8123,32.1429,31.6957,32.1332,49500.0
2007-06-08 10:00:00,33.01,33.14,32.99,33.02,153300.0,32.0943,32.2207,32.0749,32.104,153300.0
2007-06-08 10:30:00,33.02,33.03,32.94,32.98,283000.0,32.104,32.1138,32.0262,32.0651,283000.0
2007-06-08 11:00:00,32.98,32.99,32.77,32.85,59400.0,32.0651,32.0749,31.861,31.9387,59400.0
2007-06-08 11:30:00,32.85,32.94,32.81,32.94,46700.0,31.9387,32.0262,31.8999,32.0262,46700.0
2007-06-08 12:00:00,32.93,32.98,32.91,32.94,75500.0,32.0165,32.0651,31.9971,32.0262,75500.0
2007-06-08 12:30:00,32.94,33.02,32.94,32.99,56500.0,32.0262,32.104,32.0262,32.0749,56500.0
2007-06-08 13:00:00,32.97,33.05,32.96,33.04,38400.0,32.0554,32.1332,32.0457,32.1235,38400.0
2007-06-08 13:30:00,33.04,33.17,33.0,33.11,62900.0,32.1235,32.2499,32.0846,32.1915,62900.0
2007-06-08 14:00:00,33.11,33.3,33.09,33.27,50700.0,32.1915,32.3763,32.1721,32.3471,50700.0
2007-06-08 14:30:00,33.27,33.28,33.08,33.18,29800.0,32.3471,32.3568,32.1624,32.2596,29800.0
2007-06-08 15:00:00,33.15,33.26,33.14,33.21,32800.0,32.2304,32.3374,32.2207,32.2888,32800.0
2007-06-08 15:30:00,33.21,33.35,33.12,33.31,95000.0,32.2888,32.4249,32.2013,32.386,95000.0
2007-06-11 09:30:00,33.37,33.6,33.19,33.53,36600.0,32.4443,32.6679,32.2693,32.5999,36600.0
2007-06-11 10:00:00,33.49,33.55,33.41,33.54,146900.0,32.561,32.6193,32.4832,32.6096,146900.0
2007-06-11 10:30:00,33.53,33.54,33.38,33.4,47900.0,32.5999,32.6096,32.454,32.4735,47900.0
2007-06-11 11:00:00,33.41,33.41,33.24,33.28,271000.0,32.4832,32.4832,32.3179,32.3568,271000.0
2007-06-11 11:30:00,33.28,33.39,33.22,33.38,151700.0,32.3568,32.4638,32.2985,32.454,151700.0
2007-06-11 12:00:00,33.38,33.48,33.38,33.39,10000.0,32.454,32.5513,32.454,32.4638,10000.0
2007-06-11 12:30:00,33.37,33.48,33.34,33.48,11200.0,32.4443,32.5513,32.4152,32.5513,11200.0
2007-06-11 13:00:00,33.48,33.5,33.47,33.49,11600.0,32.5513,32.5707,32.5415,32.561,11600.0
2007-06-11 13:30:00,33.49,33.5,33.46,33.49,7100.0,32.561,32.5707,32.5318,32.561,7100.0
2007-06-11 14:00:00,33.49,33.5,33.43,33.44,16600.0,32.561,32.5707,32.5027,32.5124,16600.0
2007-06-11 14:30:00,33.46,33.47,33.41,33.46,12300.0,32.5318,32.5415,32.4832,32.5318,12300.0
2007-06-11 15:00:00,33.45,33.45,33.41,33.45,40700.0,32.5221,32.5221,32.4832,32.5221,40700.0
2007-06-11 15:30:00,33.44,33.45,33.29,33.36,72800.0,32.5124,32.5221,32.3665,32.4346,72800.0
2007-06-12 09:30:00,33.22,33.4,33.13,33.29,24700.0,32.2985,32.4735,32.211,32.3665,24700.0
2007-06-12 10:00:00,33.3,33.3,33.17,33.19,98500.0,32.3763,32.3763,32.2499,32.2693,98500.0
2007-06-12 10:30:00,33.16,33.27,33.15,33.27,190200.0,32.2401,32.3471,32.2304,32.3471,190200.0
2007-06-12 11:00:00,33.27,33.35,33.17,33.28,42200.0,32.3471,32.4249,32.2499,32.3568,42200.0
2007-06-12 11:30:00,33.28,33.36,33.21,33.36,30900.0,32.3568,32.4346,32.2888,32.4346,30900.0
2007-06-12 12:00:00,33.36,33.37,33.33,33.35,20400.0,32.4346,32.4443,32.4054,32.4249,20400.0
2007-06-12 12:30:00,33.36,33.36,33.18,33.26,23000.0,32.4346,32.4346,32.2596,32.3374,23000.0
2007-06-12 13:00:00,33.25,33.27,33.19,33.2,75500.0,32.3276,32.3471,32.2693,32.279,75500.0
2007-06-12 13:30:00,33.21,33.33,33.2,33.33,50700.0,32.2888,32.4054,32.279,32.4054,50700.0
2007-06-12 14:00:00,33.33,33.41,33.21,33.24,35200.0,32.4054,32.4832,32.2888,32.3179,35200.0
2007-06-12 14:30:00,33.24,33.28,33.08,33.09,54100.0,32.3179,32.3568,32.1624,32.1721,54100.0
2007-06-12 15:00:00,33.08,33.17,33.02,33.16,93700.0,32.1624,32.2499,32.104,32.2401,93700.0
2007-06-12 15:30:00,33.14,33.18,33.04,33.04,129700.0,32.2207,32.2596,32.1235,32.1235,129700.0
2007-06-13 09:30:00,33.11,33.25,32.92,33.23,26200.0,32.1915,32.3276,32.0068,32.3082,26200.0
2007-06-13 10:00:00,33.25,33.48,33.11,33.46,20500.0,32.3276,32.5513,32.1915,32.5318,20500.0
2007-06-13 10:30:00,33.43,33.43,33.2,33.26,25200.0,32.5027,32.5027,32.279,32.3374,25200.0
2007-06-13 11:00:00,33.27,33.3,33.2,33.25,49400.0,32.3471,32.3763,32.279,32.3276,49400.0
2007-06-13 11:30:00,33.25,33.28,33.21,33.28,13800.0,32.3276,32.3568,32.2888,32.3568,13800.0
2007-06-13 12:00:00,33.28,33.29,33.17,33.27,19400.0,32.3568,32.3665,32.2499,32.3471,19400.0
2007-06-13 12:30:00,33.27,33.35,33.25,33.27,15700.0,32.3471,32.4249,32.3276,32.3471,15700.0
2007-06-13 13:00:00,33.25,33.3,33.23,33.28,12700.0,32.3276,32.3763,32.3082,32.3568,12700.0
2007-06-13 13:30:00,33.26,33.31,33.24,33.24,11200.0,32.3374,32.386,32.3179,32.3179,11200.0
2007-06-13 14:00:00,33.24,33.35,33.21,33.33,74700.0,32.3179,32.4249,32.2888,32.4054,74700.0
2007-06-13 14:30:00,33.33,33.4,33.25,33.37,37600.0,32.4054,32.4735,32.3276,32.4443,37600.0
2007-06-13 15:00:00,33.36,33.47,33.36,33.45,31400.0,32.4346,32.5415,32.4346,32.5221,31400.0
2007-06-13 15:30:00,33.45,33.5,33.4,33.4,59500.0,32.5221,32.5707,32.4735,32.4735,59500.0
2007-06-14 09:30:00,33.37,33.62,33.37,33.57,26700.0,32.4443,32.6874,32.4443,32.6388,26700.0
2007-06-14 10:00:00,33.57,33.6,33.29,33.36,82800.0,32.6388,32.6679,32.3665,32.4346,82800.0
2007-06-14 10:30:00,33.38,33.5,33.35,33.4,147000.0,32.454,32.5707,32.4249,32.4735,147000.0
2007-06-14 11:00:00,33.4,33.4,33.3,33.33,18400.0,32.4735,32.4735,32.3763,32.4054,18400.0
2007-06-14 11:30:00,33.33,33.38,33.24,33.26,125000.0,32.4054,32.454,32.3179,32.3374,125000.0
2007-06-14 12:00:00,33.26,33.33,33.22,33.25,50500.0,32.3374,32.4054,32.2985,32.3276,50500.0
2007-06-14 12:30:00,33.25,33.25,33.21,33.22,33500.0,32.3276,32.3276,32.2888,32.2985,33500.0
2007-06-14 13:00:00,33.23,33.28,33.21,33.24,42900.0,32.3082,32.3568,32.2888,32.3179,42900.0
2007-06-14 13:30:00,33.24,33.3,33.22,33.25,37400.0,32.3179,32.3763,32.2985,32.3276,37400.0
2007-06-14 14:00:00,33.25,33.33,33.23,33.31,38000.0,32.3276,32.4054,32.3082,32.386,38000.0
2007-06-14 14:30:00,33.32,33.34,33.23,33.27,49000.0,32.3957,32.4152,32.3082,32.3471,49000.0
2007-06-14 15:00:00,33.28,33.32,33.24,33.27,26900.0,32.3568,32.3957,32.3179,32.3471,26900.0
2007-06-14 15:30:00,33.27,33.3,33.21,33.25,64700.0,32.3471,32.3763,32.2888,32.3276,64700.0
2007-06-15 09:30:00,33.47,33.75,33.25,33.54,94900.0,32.5415,32.8138,32.3276,32.6096,94900.0
2007-06-15 10:00:00,33.6,33.74,33.53,33.69,98900.0,32.6679,32.8041,32.5999,32.7554,98900.0
2007-06-15 10:30:00,33.7,33.76,33.63,33.65,23800.0,32.7652,32.8235,32.6971,32.7166,23800.0
2007-06-15 11:00:00,33.65,33.68,33.63,33.63,16300.0,32.7166,32.7457,32.6971,32.6971,16300.0
2007-06-15 11:30:00,33.64,33.67,33.62,33.67,16800.0,32.7068,32.736,32.6874,32.736,16800.0
2007-06-15 12:00:00,33.67,33.67,33.6,33.64,24500.0,32.736,32.736,32.6679,32.7068,24500.0
2007-06-15 12:30:00,33.62,33.67,33.6,33.61,20400.0,32.6874,32.736,32.6679,32.6777,20400.0
2007-06-15 13:00:00,33.61,33.62,33.57,33.62,46300.0,32.6777,32.6874,32.6388,32.6874,46300.0
2007-06-15 13:30:00,33.61,33.63,33.57,33.6,78300.0,32.6777,32.6971,32.6388,32.6679,78300.0
2007-06-15 14:00:00,33.62,33.63,33.59,33.6,35900.0,32.6874,32.6971,32.6582,32.6679,35900.0
2007-06-15 14:30:00,33.59,33.62,33.49,33.5,37000.0,32.6582,32.6874,32.561,32.5707,37000.0
2007-06-15 15:00:00,33.51,33.55,33.45,33.45,73300.0,32.5804,32.6193,32.5221,32.5221,73300.0
2007-06-15 15:30:00,33.44,33.5,33.21,33.25,235800.0,32.5124,32.5707,32.2888,32.3276,235800.0
2007-06-18 09:30:00,33.3,33.52,33.3,33.43,27100.0,32.3763,32.5902,32.3763,32.5027,27100.0
2007-06-18 10:00:00,33.43,33.44,33.26,33.35,35000.0,32.5027,32.5124,32.3374,32.4249,35000.0
2007-06-18 10:30:00,33.35,33.54,33.35,33.54,44600.0,32.4249,32.6096,32.4249,32.6096,44600.0
2007-06-18 11:00:00,33.53,33.58,33.46,33.57,35500.0,32.5999,32.6485,32.5318,32.6388,35500.0
2007-06-18 11:30:00,33.58,33.61,33.47,33.54,25900.0,32.6485,32.6777,32.5415,32.6096,25900.0
2007-06-18 12:00:00,33.53,33.6,33.51,33.59,11400.0,32.5999,32.6679,32.5804,32.6582,11400.0
2007-06-18 12:30:00,33.56,33.59,33.5,33.59,27900.0,32.629,32.6582,32.5707,32.6582,27900.0
2007-06-18 13:00:00,33.59,33.62,33.55,33.55,32100.0,32.6582,32.6874,32.6193,32.6193,32100.0
2007-06-18 13:30:00,33.58,33.59,33.52,33.55,23600.0,32.6485,32.6582,32.5902,32.6193,23600.0
2007-06-18 14:00:00,33.57,33.65,33.54,33.64,24500.0,32.6388,32.7166,32.6096,32.7068,24500.0
2007-06-18 14:30:00,33.64,33.65,33.61,33.65,23700.0,32.7068,32.7166,32.6777,32.7166,23700.0
2007-06-18 15:00:00,33.67,33.72,33.63,33.67,46700.0,32.736,32.7846,32.6971,32.736,46700.0
2007-06-18 15:30:00,33.67,33.74,33.65,33.7,48800.0,32.736,32.8041,32.7166,32.7652,48800.0
2007-06-19 09:30:00,33.85,34.0,33.85,33.97,79000.0,32.911,33.0568,32.911,33.0277,79000.0
2007-06-19 10:00:00,33.95,34.02,33.93,33.99,56200.0,33.0082,33.0763,32.9888,33.0471,56200.0
2007-06-19 10:30:00,33.99,34.04,33.96,33.99,120000.0,33.0471,33.0957,33.018,33.0471,120000.0
2007-06-19 11:00:00,33.99,34.0,33.92,33.92,40000.0,33.0471,33.0568,32.9791,32.9791,40000.0
2007-06-19 11:30:00,33.94,33.98,33.9,33.96,42500.0,32.9985,33.0374,32.9596,33.018,42500.0
2007-06-19 12:00:00,33.95,33.98,33.9,33.9,54800.0,33.0082,33.0374,32.9596,32.9596,54800.0
2007-06-19 12:30:00,33.91,33.91,33.85,33.91,35300.0,32.9693,32.9693,32.911,32.9693,35300.0
2007-06-19 13:00:00,33.91,33.91,33.86,33.87,28000.0,32.9693,32.9693,32.9207,32.9304,28000.0
2007-06-19 13:30:00,33.87,33.96,33.86,33.92,21300.0,32.9304,33.018,32.9207,32.9791,21300.0
2007-06-19 14:00:00,33.93,33.95,33.87,33.88,27900.0,32.9888,33.0082,32.9304,32.9402,27900.0
2007-06-19 14:30:00,33.89,33.93,33.86,33.91,29200.0,32.9499,32.9888,32.9207,32.9693,29200.0
2007-06-19 15:00:00,33.91,33.95,33.86,33.94,48100.0,32.9693,33.0082,32.9207,32.9985,48100.0
2007-06-19 15:30:00,33.93,33.96,33.86,33.86,71000.0,32.9888,33.018,32.9207,32.9207,71000.0
2007-06-20 09:30:00,33.87,34.03,33.65,33.72,31900.0,32.9304,33.086,32.7166,32.7846,31900.0
2007-06-20 10:00:00,33.69,33.81,33.61,33.79,23400.0,32.7554,32.8721,32.6777,32.8527,23400.0
2007-06-20 10:30:00,33.8,33.95,33.78,33.8,57300.0,32.8624,33.0082,32.8429,32.8624,57300.0
2007-06-20 11:00:00,33.8,33.9,33.77,33.89,30400.0,32.8624,32.9596,32.8332,32.9499,30400.0
2007-06-20 11:30:00,33.89,33.89,33.73,33.78,53700.0,32.9499,32.9499,32.7943,32.8429,53700.0
2007-06-20 12:00:00,33.79,33.8,33.58,33.59,36500.0,32.8527,32.8624,32.6485,32.6582,36500.0
2007-06-20 12:30:00,33.59,33.6,33.52,33.52,21000.0,32.6582,32.6679,32.5902,32.5902,21000.0
2007-06-20 13:00:00,33.52,33.54,33.41,33.45,64900.0,32.5902,32.6096,32.4832,32.5221,64900.0
2007-06-20 13:30:00,33.42,33.45,33.39,33.4,46000.0,32.4929,32.5221,32.4638,32.4735,46000.0
2007-06-20 14:00:00,33.39,33.49,33.36,33.41,69100.0,32.4638,32.561,32.4346,32.4832,69100.0
2007-06-20 14:30:00,33.42,33.45,33.3,33.34,41100.0,32.4929,32.5221,32.3763,32.4152,41100.0
2007-06-20 15:00:00,33.33,33.51,33.3,33.44,79900.0,32.4054,32.5804,32.3763,32.5124,79900.0
2007-06-20 15:30:00,33.44,33.44,33.23,33.24,139900.0,32.5124,32.5124,32.3082,32.3179,139900.0
2007-06-21 09:30:00,33.14,33.15,32.97,33.0,120000.0,32.2207,32.2304,32.0554,32.0846,120000.0
2007-06-21 10:00:00,33.01,33.11,32.95,33.01,83500.0,32.0943,32.1915,32.036,32.0943,83500.0
2007-06-21 10:30:00,33.0,33.06,32.94,33.0,90800.0,32.0846,32.1429,32.0262,32.0846,90800.0
2007-06-21 11:00:00,33.0,33.03,32.94,32.98,39200.0,32.0846,32.1138,32.0262,32.0651,39200.0
2007-06-21 11:30:00,32.98,33.0,32.95,32.99,19200.0,32.0651,32.0846,32.036,32.0749,19200.0
2007-06-21 12:00:00,32.99,33.0,32.82,32.88,73200.0,32.0749,32.0846,31.9096,31.9679,73200.0
2007-06-21 12:30:00,32.88,32.88,32.63,32.69,102400.0,31.9679,31.9679,31.7248,31.7832,102400.0
2007-06-21 13:00:00,32.7,32.9,32.69,32.89,41400.0,31.7929,31.9874,31.7832,31.9776,41400.0
2007-06-21 13:30:00,32.9,33.03,32.88,33.02,67700.0,31.9874,32.1138,31.9679,32.104,67700.0
2007-06-21 14:00:00,33.01,33.05,32.98,33.03,86100.0,32.0943,32.1332,32.0651,32.1138,86100.0
2007-06-21 14:30:00,33.04,33.05,32.96,33.02,64900.0,32.1235,32.1332,32.0457,32.104,64900.0
2007-06-21 15:00:00,33.01,33.05,32.93,32.93,93200.0,32.0943,32.1332,32.0165,32.0165,93200.0
2007-06-21 15:30:00,32.94,33.0,32.93,32.95,199800.0,32.0262,32.0846,32.0165,32.036,199800.0
2007-06-22 09:30:00,32.9,33.49,32.78,33.45,92000.0,31.9874,32.561,31.8707,32.5221,92000.0
2007-06-22 10:00:00,33.45,33.49,33.21,33.25,92900.0,32.5221,32.561,32.2888,32.3276,92900.0
2007-06-22 10:30:00,33.24,33.27,33.21,33.25,59200.0,32.3179,32.3471,32.2888,32.3276,59200.0
2007-06-22 11:00:00,33.23,33.27,33.22,33.24,70000.0,32.3082,32.3471,32.2985,32.3179,70000.0
2007-06-22 11:30:00,33.22,33.26,33.16,33.24,57600.0,32.2985,32.3374,32.2401,32.3179,57600.0
2007-06-22 12:00:00,33.25,33.25,33.1,33.11,35700.0,32.3276,32.3276,32.1818,32.1915,35700.0
2007-06-22 12:30:00,33.09,33.13,33.04,33.07,23700.0,32.1721,32.211,32.1235,32.1526,23700.0
2007-06-22 13:00:00,33.04,33.22,32.94,33.2,36700.0,32.1235,32.2985,32.0262,32.279,36700.0
2007-06-22 13:30:00,33.21,33.22,32.97,32.97,21300.0,32.2888,32.2985,32.0554,32.0554,21300.0
2007-06-22 14:00:00,32.99,32.99,32.74,32.81,94500.0,32.0749,32.0749,31.8318,31.8999,94500.0
2007-06-22 14:30:00,32.79,32.81,32.72,32.75,111000.0,31.8804,31.8999,31.8123,31.8415,111000.0
2007-06-22 15:00:00,32.76,32.81,32.71,32.73,67900.0,31.8512,31.8999,31.8026,31.8221,67900.0
2007-06-22 15:30:00,32.73,32.79,32.69,32.75,71300.0,31.8221,31.8804,31.7832,31.8415,71300.0
2007-06-25 09:30:00,32.72,32.8,32.5,32.7,53300.0,31.8123,31.8901,31.5985,31.7929,53300.0
2007-06-25 10:00:00,32.7,32.99,32.7,32.89,57600.0,31.7929,32.0749,31.7929,31.9776,57600.0
2007-06-25 10:30:00,32.87,32.95,32.52,32.6,84900.0,31.9582,32.036,31.6179,31.6957,84900.0
2007-06-25 11:00:00,32.58,32.75,32.48,32.62,178600.0,31.6762,31.8415,31.579,31.7151,178600.0
2007-06-25 11:30:00,32.63,32.74,32.48,32.52,78300.0,31.7248,31.8318,31.579,31.6179,78300.0
2007-06-25 12:00:00,32.52,32.58,32.5,32.55,28400.0,31.6179,31.6762,31.5985,31.6471,28400.0
2007-06-25 12:30:00,32.53,32.55,32.49,32.5,26600.0,31.6276,31.6471,31.5887,31.5985,26600.0
2007-06-25 13:00:00,32.51,32.61,32.49,32.58,45000.0,31.6082,31.7054,31.5887,31.6762,45000.0
2007-06-25 13:30:00,32.59,32.68,32.59,32.65,53300.0,31.686,31.7735,31.686,31.7443,53300.0
2007-06-25 14:00:00,32.66,32.68,32.41,32.42,59500.0,31.754,31.7735,31.5109,31.5207,59500.0
2007-06-25 14:30:00,32.41,32.43,32.29,32.39,40200.0,31.5109,31.5304,31.3943,31.4915,40200.0
2007-06-25 15:00:00,32.39,32.39,32.25,32.29,102200.0,31.4915,31.4915,31.3554,31.3943,102200.0
2007-06-25 15:30:00,32.29,32.37,32.13,32.14,167000.0,31.3943,31.4721,31.2387,31.2484,167000.0
2007-06-26 09:30:00,32.35,32.35,31.97,32.08,28000.0,31.4526,31.4526,31.0832,31.1901,28000.0
2007-06-26 10:00:00,32.08,32.2,31.88,32.0,95500.0,31.1901,31.3068,30.9957,31.1123,95500.0
2007-06-26 10:30:00,32.01,32.01,31.67,31.68,97800.0,31.122,31.122,30.7915,30.8012,97800.0
2007-06-26 11:00:00,31.68,31.75,31.57,31.6,122300.0,30.8012,30.8693,30.6943,30.7234,122300.0
2007-06-26 11:30:00,31.58,31.81,31.57,31.76,117100.0,30.704,30.9276,30.6943,30.879,117100.0
2007-06-26 12:00:00,31.78,32.01,31.77,31.99,65900.0,30.8984,31.122,30.8887,31.1026,65900.0
2007-06-26 12:30:00,31.99,32.0,31.85,31.87,57900.0,31.1026,31.1123,30.9665,30.9859,57900.0
2007-06-26 13:00:00,31.88,31.99,31.86,31.89,66000.0,30.9957,31.1026,30.9762,31.0054,66000.0
2007-06-26 13:30:00,31.89,32.03,31.89,32.03,43800.0,31.0054,31.1415,31.0054,31.1415,43800.0
2007-06-26 14:00:00,32.03,32.09,31.98,32.05,91200.0,31.1415,31.1998,31.0929,31.1609,91200.0
2007-06-26 14:30:00,32.04,32.07,31.95,32.0,60900.0,31.1512,31.1804,31.0637,31.1123,60900.0
2007-06-26 15:00:00,32.0,32.02,31.92,31.98,56100.0,31.1123,31.1318,31.0345,31.0929,56100.0
2007-06-26 15:30:00,31.99,31.99,31.87,31.9,86700.0,31.1026,31.1026,30.9859,31.0151,86700.0
2007-06-27 09:30:00,31.7,31.8,31.45,31.5,79500.0,30.8206,30.9179,30.5776,30.6262,79500.0
2007-06-27 10:00:00,31.51,31.51,31.41,31.43,38500.0,30.6359,30.6359,30.5387,30.5581,38500.0
2007-06-27 10:30:00,31.42,31.59,31.35,31.38,92700.0,30.5484,30.7137,30.4804,30.5095,92700.0
2007-06-27 11:00:00,31.4,31.55,31.36,31.51,62100.0,30.529,30.6748,30.4901,30.6359,62100.0
2007-06-27 11:30:00,31.5,31.55,31.4,31.53,72500.0,30.6262,30.6748,30.529,30.6554,72500.0
2007-06-27 12:00:00,31.53,31.66,31.5,31.64,53900.0,30.6554,30.7818,30.6262,30.7623,53900.0
2007-06-27 12:30:00,31.65,31.7,31.53,31.6,58300.0,30.772,30.8206,30.6554,30.7234,58300.0
2007-06-27 13:00:00,31.6,31.65,31.56,31.63,36300.0,30.7234,30.772,30.6845,30.7526,36300.0
2007-06-27 13:30:00,31.63,31.81,31.6,31.77,31400.0,30.7526,30.9276,30.7234,30.8887,31400.0
2007-06-27 14:00:00,31.77,32.18,31.77,32.17,62700.0,30.8887,31.2873,30.8887,31.2776,62700.0
2007-06-27 14:30:00,32.15,32.19,31.8,32.14,170700.0,31.2582,31.2971,30.9179,31.2484,170700.0
2007-06-27 15:00:00,32.14,32.23,32.12,32.17,32700.0,31.2484,31.3359,31.229,31.2776,32700.0
2007-06-27 15:30:00,32.17,32.17,32.08,32.15,76300.0,31.2776,31.2776,31.1901,31.2582,76300.0
2007-06-28 09:30:00,32.2,32.37,32.2,32.31,33700.0,31.3068,31.4721,31.3068,31.4137,33700.0
2007-06-28 10:00:00,32.31,32.44,32.29,32.42,133400.0,31.4137,31.5401,31.3943,31.5207,133400.0
2007-06-28 10:30:00,32.42,32.61,32.42,32.5,106600.0,31.5207,31.7054,31.5207,31.5985,106600.0
2007-06-28 11:00:00,32.49,32.56,32.47,32.55,56200.0,31.5887,31.6568,31.5693,31.6471,56200.0
2007-06-28 11:30:00,32.55,32.65,32.54,32.65,53100.0,31.6471,31.7443,31.6373,31.7443,53100.0
2007-06-28 12:00:00,32.65,32.9,32.64,32.85,220700.0,31.7443,31.9874,31.7346,31.9387,220700.0
2007-06-28 12:30:00,32.84,32.97,32.84,32.95,84700.0,31.929,32.0554,31.929,32.036,84700.0
2007-06-28 13:00:00,32.97,32.98,32.79,32.79,46000.0,32.0554,32.0651,31.8804,31.8804,46000.0
2007-06-28 13:30:00,32.79,32.79,32.72,32.74,55900.0,31.8804,31.8804,31.8123,31.8318,55900.0
2007-06-28 14:00:00,32.74,33.14,32.73,32.95,84800.0,31.8318,32.2207,31.8221,32.036,84800.0
2007-06-28 14:30:00,32.95,32.96,32.6,32.61,86400.0,32.036,32.0457,31.6957,31.7054,86400.0
2007-06-28 15:00:00,32.61,32.62,32.48,32.5,93200.0,31.7054,31.7151,31.579,31.5985,93200.0
2007-06-28 15:30:00,32.5,32.52,32.43,32.45,124000.0,31.5985,31.6179,31.5304,31.5498,124000.0
2007-06-29 09:30:00,32.6,32.73,32.6,32.7,22100.0,31.6957,31.8221,31.6957,31.7929,22100.0
2007-06-29 10:00:00,32.7,32.81,32.65,32.81,73000.0,31.7929,31.8999,31.7443,31.8999,73000.0
2007-06-29 10:30:00,32.81,32.81,32.56,32.57,213800.0,31.8999,31.8999,31.6568,31.6665,213800.0
2007-06-29 11:00:00,32.56,32.64,32.48,32.59,55000.0,31.6568,31.7346,31.579,31.686,55000.0
2007-06-29 11:30:00,32.6,32.65,32.53,32.55,41700.0,31.6957,31.7443,31.6276,31.6471,41700.0
2007-06-29 12:00:00,32.57,32.61,32.41,32.43,47400.0,31.6665,31.7054,31.5109,31.5304,47400.0
2007-06-29 12:30:00,32.42,32.42,32.3,32.36,31600.0,31.5207,31.5207,31.404,31.4623,31600.0
2007-06-29 13:00:00,32.38,32.52,32.33,32.5,73400.0,31.4818,31.6179,31.4332,31.5985,73400.0
2007-06-29 13:30:00,32.51,32.71,32.5,32.66,31200.0,31.6082,31.8026,31.5985,31.754,31200.0
2007-06-29 14:00:00,32.67,32.67,32.46,32.51,89900.0,31.7637,31.7637,31.5596,31.6082,89900.0
2007-06-29 14:30:00,32.49,32.63,32.48,32.61,54600.0,31.5887,31.7248,31.579,31.7054,54600.0
2007-06-29 15:00:00,32.61,32.65,32.45,32.46,79800.0,31.7054,31.7443,31.5498,31.5596,79800.0
2007-06-29 15:30:00,32.47,32.54,32.44,32.52,90500.0,31.5693,31.6373,31.5401,31.6179,90500.0
2007-07-03 09:30:00,33.04,33.06,32.91,33.0,38100.0,32.1235,32.1429,31.9971,32.0846,38100.0
2007-07-03 10:00:00,32.98,33.03,32.93,33.0,66000.0,32.0651,32.1138,32.0165,32.0846,66000.0
2007-07-03 10:30:00,33.0,33.01,32.97,33.0,25500.0,32.0846,32.0943,32.0554,32.0846,25500.0
2007-07-03 11:00:00,32.99,33.01,32.95,33.0,44900.0,32.0749,32.0943,32.036,32.0846,44900.0
2007-07-03 11:30:00,33.0,33.03,32.94,33.0,69800.0,32.0846,32.1138,32.0262,32.0846,69800.0
2007-07-03 12:00:00,33.0,33.1,33.0,33.07,34800.0,32.0846,32.1818,32.0846,32.1526,34800.0
2007-07-03 12:30:00,33.08,33.08,32.99,33.04,84800.0,32.1624,32.1624,32.0749,32.1235,84800.0
2007-07-05 09:30:00,33.0,33.1,32.99,33.08,36800.0,32.0846,32.1818,32.0749,32.1624,36800.0
2007-07-05 10:00:00,33.1,33.1,32.98,33.0,125700.0,32.1818,32.1818,32.0651,32.0846,125700.0
2007-07-05 10:30:00,33.0,33.01,32.94,32.96,118100.0,32.0846,32.0943,32.0262,32.0457,118100.0
2007-07-05 11:00:00,32.96,32.97,32.86,32.91,31600.0,32.0457,32.0554,31.9485,31.9971,31600.0
2007-07-05 11:30:00,32.91,32.91,32.83,32.85,14400.0,31.9971,31.9971,31.9193,31.9387,14400.0
2007-07-05 12:00:00,32.84,32.94,32.84,32.89,117500.0,31.929,32.0262,31.929,31.9776,117500.0
2007-07-05 12:30:00,32.9,32.9,32.67,32.68,105800.0,31.9874,31.9874,31.7637,31.7735,105800.0
2007-07-05 13:00:00,32.67,32.67,32.48,32.48,76400.0,31.7637,31.7637,31.579,31.579,76400.0
2007-07-05 13:30:00,32.49,32.57,32.41,32.5,41600.0,31.5887,31.6665,31.5109,31.5985,41600.0
2007-07-05 14:00:00,32.53,32.82,32.45,32.75,52000.0,31.6276,31.9096,31.5498,31.8415,52000.0
2007-07-05 14:30:00,32.74,32.86,32.7,32.84,33800.0,31.8318,31.9485,31.7929,31.929,33800.0
2007-07-05 15:00:00,32.85,32.86,32.76,32.85,25500.0,31.9387,31.9485,31.8512,31.9387,25500.0
2007-07-05 15:30:00,32.86,32.9,32.84,32.85,92400.0,31.9485,31.9874,31.929,31.9387,92400.0
2007-07-06 09:30:00,32.98,32.98,32.73,32.76,25100.0,32.0651,32.0651,31.8221,31.8512,25100.0
2007-07-06 10:00:00,32.74,32.78,32.61,32.78,55200.0,31.8318,31.8707,31.7054,31.8707,55200.0
2007-07-06 10:30:00,32.79,32.8,32.68,32.7,137700.0,31.8804,31.8901,31.7735,31.7929,137700.0
2007-07-06 11:00:00,32.71,32.99,32.67,32.98,64700.0,31.8026,32.0749,31.7637,32.0651,64700.0
2007-07-06 11:30:00,32.98,33.07,32.95,32.96,60800.0,32.0651,32.1526,32.036,32.0457,60800.0
2007-07-06 12:00:00,32.96,33.06,32.96,33.03,56200.0,32.0457,32.1429,32.0457,32.1138,56200.0
2007-07-06 12:30:00,33.04,33.1,33.04,33.09,10600.0,32.1235,32.1818,32.1235,32.1721,10600.0
2007-07-06 13:00:00,33.1,33.15,33.07,33.14,12300.0,32.1818,32.2304,32.1526,32.2207,12300.0
2007-07-06 13:30:00,33.14,33.18,33.08,33.18,35100.0,32.2207,32.2596,32.1624,32.2596,35100.0
2007-07-06 14:00:00,33.17,33.22,33.12,33.22,29700.0,32.2499,32.2985,32.2013,32.2985,29700.0
2007-07-06 14:30:00,33.22,33.28,33.19,33.26,18900.0,32.2985,32.3568,32.2693,32.3374,18900.0
2007-07-06 15:00:00,33.26,33.34,33.25,33.34,40900.0,32.3374,32.4152,32.3276,32.4152,40900.0
2007-07-06 15:30:00,33.35,33.39,33.3,33.35,80900.0,32.4249,32.4638,32.3763,32.4249,80900.0
2007-07-09 09:30:00,33.4,33.57,33.25,33.47,62200.0,32.4735,32.6388,32.3276,32.5415,62200.0
2007-07-09 10:00:00,33.48,33.52,33.45,33.46,145800.0,32.5513,32.5902,32.5221,32.5318,145800.0
2007-07-09 10:30:00,33.47,33.49,33.2,33.42,82400.0,32.5415,32.561,32.279,32.4929,82400.0
2007-07-09 11:00:00,33.43,33.69,33.42,33.69,88800.0,32.5027,32.7554,32.4929,32.7554,88800.0
2007-07-09 11:30:00,33.66,33.7,33.57,33.6,66700.0,32.7263,32.7652,32.6388,32.6679,66700.0
2007-07-09 12:00:00,33.6,33.89,33.57,33.85,84400.0,32.6679,32.9499,32.6388,32.911,84400.0
2007-07-09 12:30:00,33.86,34.0,33.83,33.86,129100.0,32.9207,33.0568,32.8916,32.9207,129100.0
2007-07-09 13:00:00,33.86,34.07,33.85,34.04,126300.0,32.9207,33.1249,32.911,33.0957,126300.0
2007-07-09 13:30:00,34.04,34.05,34.0,34.01,29400.0,33.0957,33.1055,33.0568,33.0666,29400.0
2007-07-09 14:00:00,34.0,34.04,33.96,33.99,181200.0,33.0568,33.0957,33.018,33.0471,181200.0
2007-07-09 14:30:00,33.99,34.05,33.97,34.04,30600.0,33.0471,33.1055,33.0277,33.0957,30600.0
2007-07-09 15:00:00,34.04,34.05,33.97,34.04,32400.0,33.0957,33.1055,33.0277,33.0957,32400.0
2007-07-09 15:30:00,34.04,34.51,33.96,34.01,132900.0,33.0957,33.5527,33.018,33.0666,132900.0
2007-07-10 09:30:00,33.85,33.86,33.4,33.5,53900.0,32.911,32.9207,32.4735,32.5707,53900.0
2007-07-10 10:00:00,33.5,33.85,33.43,33.7,237300.0,32.5707,32.911,32.5027,32.7652,237300.0
2007-07-10 10:30:00,33.71,33.72,33.61,33.63,40700.0,32.7749,32.7846,32.6777,32.6971,40700.0
2007-07-10 11:00:00,33.63,33.76,33.62,33.71,125800.0,32.6971,32.8235,32.6874,32.7749,125800.0
2007-07-10 11:30:00,33.71,33.71,33.61,33.61,23100.0,32.7749,32.7749,32.6777,32.6777,23100.0
2007-07-10 12:00:00,33.61,33.63,33.46,33.47,45100.0,32.6777,32.6971,32.5318,32.5415,45100.0
2007-07-10 12:30:00,33.48,33.51,33.37,33.41,29700.0,32.5513,32.5804,32.4443,32.4832,29700.0
2007-07-10 13:00:00,33.42,33.52,33.29,33.29,61300.0,32.4929,32.5902,32.3665,32.3665,61300.0
2007-07-10 13:30:00,33.3,33.36,33.19,33.34,97300.0,32.3763,32.4346,32.2693,32.4152,97300.0
2007-07-10 14:00:00,33.34,33.45,33.28,33.31,106600.0,32.4152,32.5221,32.3568,32.386,106600.0
2007-07-10 14:30:00,33.3,33.31,33.05,33.09,68900.0,32.3763,32.386,32.1332,32.1721,68900.0
2007-07-10 15:00:00,33.09,33.11,33.01,33.01,77000.0,32.1721,32.1915,32.0943,32.0943,77000.0
2007-07-10 15:30:00,33.01,33.04,32.92,32.93,194600.0,32.0943,32.1235,32.0068,32.0165,194600.0
2007-07-11 09:30:00,33.07,33.35,32.92,32.95,48400.0,32.1526,32.4249,32.0068,32.036,48400.0
2007-07-11 10:00:00,32.95,33.09,32.9,32.93,143400.0,32.036,32.1721,31.9874,32.0165,143400.0
2007-07-11 10:30:00,32.95,32.95,32.74,32.76,122700.0,32.036,32.036,31.8318,31.8512,122700.0
2007-07-11 11:00:00,32.76,32.76,32.53,32.62,108400.0,31.8512,31.8512,31.6276,31.7151,108400.0
2007-07-11 11:30:00,32.62,32.85,32.56,32.85,37500.0,31.7151,31.9387,31.6568,31.9387,37500.0
2007-07-11 12:00:00,32.85,32.9,32.81,32.89,36600.0,31.9387,31.9874,31.8999,31.9776,36600.0
2007-07-11 12:30:00,32.89,32.89,32.79,32.81,15400.0,31.9776,31.9776,31.8804,31.8999,15400.0
2007-07-11 13:00:00,32.81,32.93,32.81,32.91,69200.0,31.8999,32.0165,31.8999,31.9971,69200.0
2007-07-11 13:30:00,32.91,32.95,32.84,32.85,320000.0,31.9971,32.036,31.929,31.9387,320000.0
2007-07-11 14:00:00,32.85,32.91,32.81,32.85,96200.0,31.9387,31.9971,31.8999,31.9387,96200.0
2007-07-11 14:30:00,32.85,32.87,32.8,32.86,77200.0,31.9387,31.9582,31.8901,31.9485,77200.0
2007-07-11 15:00:00,32.83,32.89,32.83,32.86,59300.0,31.9193,31.9776,31.9193,31.9485,59300.0
2007-07-11 15:30:00,32.87,32.87,32.79,32.87,71800.0,31.9582,31.9582,31.8804,31.9582,71800.0
2007-07-12 09:30:00,33.25,34.14,33.19,34.13,206000.0,32.3276,33.193,32.2693,33.1832,206000.0
2007-07-12 10:00:00,34.14,34.41,33.73,34.26,330700.0,33.193,33.4555,32.7943,33.3096,330700.0
2007-07-12 10:30:00,34.25,34.29,34.1,34.28,1059700.0,33.2999,33.3388,33.1541,33.3291,1059700.0
2007-07-12 11:00:00,34.28,34.74,34.21,34.5,383700.0,33.3291,33.7763,33.261,33.543,383700.0
2007-07-12 11:30:00,34.5,34.7,34.45,34.6,263000.0,33.543,33.7374,33.4944,33.6402,263000.0
2007-07-12 12:00:00,34.57,34.67,34.36,34.49,315700.0,33.611,33.7083,33.4069,33.5332,315700.0
2007-07-12 12:30:00,34.49,34.58,34.25,34.27,335500.0,33.5332,33.6208,33.2999,33.3194,335500.0
2007-07-12 13:00:00,34.28,34.31,34.01,34.22,176100.0,33.3291,33.3582,33.0666,33.2707,176100.0
2007-07-12 13:30:00,34.21,34.24,34.14,34.24,77200.0,33.261,33.2902,33.193,33.2902,77200.0
2007-07-12 14:00:00,34.2,34.28,34.11,34.12,185800.0,33.2513,33.3291,33.1638,33.1735,185800.0
2007-07-12 14:30:00,34.13,34.2,34.0,34.19,144000.0,33.1832,33.2513,33.0568,33.2416,144000.0
2007-07-12 15:00:00,34.18,34.21,34.12,34.19,150800.0,33.2318,33.261,33.1735,33.2416,150800.0
2007-07-12 15:30:00,34.18,34.2,34.03,34.09,279300.0,33.2318,33.2513,33.086,33.1443,279300.0
2007-07-13 09:30:00,33.9,34.56,33.75,34.5,247800.0,32.9596,33.6013,32.8138,33.543,247800.0
2007-07-13 10:00:00,34.51,34.75,34.15,34.22,459000.0,33.5527,33.786,33.2027,33.2707,459000.0
2007-07-13 10:30:00,34.26,34.3,34.06,34.14,209800.0,33.3096,33.3485,33.1152,33.193,209800.0
2007-07-13 11:00:00,34.13,34.28,34.11,34.28,94900.0,33.1832,33.3291,33.1638,33.3291,94900.0
2007-07-13 11:30:00,34.28,34.28,34.22,34.23,162800.0,33.3291,33.3291,33.2707,33.2805,162800.0
2007-07-13 12:00:00,34.24,34.27,34.22,34.25,305600.0,33.2902,33.3194,33.2707,33.2999,305600.0
2007-07-13 12:30:00,34.26,34.42,34.25,34.26,113400.0,33.3096,33.4652,33.2999,33.3096,113400.0
2007-07-13 13:00:00,34.26,34.44,34.25,34.4,80700.0,33.3096,33.4846,33.2999,33.4457,80700.0
2007-07-13 13:30:00,34.38,34.63,34.31,34.5,337600.0,33.4263,33.6694,33.3582,33.543,337600.0
2007-07-13 14:00:00,34.47,34.59,34.34,34.56,162700.0,33.5138,33.6305,33.3874,33.6013,162700.0
2007-07-13 14:30:00,34.53,34.98,34.53,34.79,193200.0,33.5721,34.0097,33.5721,33.8249,193200.0
2007-07-13 15:00:00,34.8,34.86,34.69,34.83,85000.0,33.8347,33.893,33.7277,33.8638,85000.0
2007-07-13 15:30:00,34.83,34.83,34.57,34.61,149500.0,33.8638,33.8638,33.611,33.6499,149500.0
2007-07-16 09:30:00,34.51,34.51,34.2,34.4,199400.0,33.5527,33.5527,33.2513,33.4457,199400.0
2007-07-16 10:00:00,34.42,34.42,34.21,34.38,77000.0,33.4652,33.4652,33.261,33.4263,77000.0
2007-07-16 10:30:00,34.36,34.39,34.32,34.36,75400.0,33.4069,33.436,33.368,33.4069,75400.0
2007-07-16 11:00:00,34.36,34.39,34.32,34.34,111500.0,33.4069,33.436,33.368,33.3874,111500.0
2007-07-16 11:30:00,34.34,34.42,34.24,34.33,125700.0,33.3874,33.4652,33.2902,33.3777,125700.0
2007-07-16 12:00:00,34.32,34.34,34.2,34.23,65600.0,33.368,33.3874,33.2513,33.2805,65600.0
2007-07-16 12:30:00,34.24,34.39,34.24,34.34,50300.0,33.2902,33.436,33.2902,33.3874,50300.0
2007-07-16 13:00:00,34.34,34.39,34.27,34.28,40800.0,33.3874,33.436,33.3194,33.3291,40800.0
2007-07-16 13:30:00,34.28,34.29,34.19,34.25,92000.0,33.3291,33.3388,33.2416,33.2999,92000.0
2007-07-16 14:00:00,34.23,34.28,34.1,34.11,58600.0,33.2805,33.3291,33.1541,33.1638,58600.0
2007-07-16 14:30:00,34.12,34.16,34.0,34.05,36500.0,33.1735,33.2124,33.0568,33.1055,36500.0
2007-07-16 15:00:00,34.05,34.21,34.02,34.2,60400.0,33.1055,33.261,33.0763,33.2513,60400.0
2007-07-16 15:30:00,34.2,34.22,34.07,34.18,129800.0,33.2513,33.2707,33.1249,33.2318,129800.0
2007-07-17 09:30:00,34.17,34.42,34.07,34.1,39700.0,33.2221,33.4652,33.1249,33.1541,39700.0
2007-07-17 10:00:00,34.1,34.1,33.78,33.99,77300.0,33.1541,33.1541,32.8429,33.0471,77300.0
2007-07-17 10:30:00,33.99,34.07,33.99,34.05,34400.0,33.0471,33.1249,33.0471,33.1055,34400.0
2007-07-17 11:00:00,34.05,34.05,33.95,34.02,38000.0,33.1055,33.1055,33.0082,33.0763,38000.0
2007-07-17 11:30:00,34.02,34.23,34.02,34.21,37200.0,33.0763,33.2805,33.0763,33.261,37200.0
2007-07-17 12:00:00,34.22,34.29,34.18,34.27,36500.0,33.2707,33.3388,33.2318,33.3194,36500.0
2007-07-17 12:30:00,34.26,34.28,34.17,34.24,37200.0,33.3096,33.3291,33.2221,33.2902,37200.0
2007-07-17 13:00:00,34.21,34.29,34.2,34.27,17700.0,33.261,33.3388,33.2513,33.3194,17700.0
2007-07-17 13:30:00,34.26,34.42,34.25,34.35,31800.0,33.3096,33.4652,33.2999,33.3971,31800.0
2007-07-17 14:00:00,34.36,34.39,34.29,34.32,131500.0,33.4069,33.436,33.3388,33.368,131500.0
2007-07-17 14:30:00,34.32,34.35,34.28,34.34,41800.0,33.368,33.3971,33.3291,33.3874,41800.0
2007-07-17 15:00:00,34.35,34.59,34.3,34.46,248000.0,33.3971,33.6305,33.3485,33.5041,248000.0
2007-07-17 15:30:00,34.48,34.49,34.31,34.31,64100.0,33.5235,33.5332,33.3582,33.3582,64100.0
2007-07-18 09:30:00,34.21,34.32,34.01,34.22,403400.0,33.261,33.368,33.0666,33.2707,403400.0
2007-07-18 10:00:00,34.23,34.28,34.12,34.15,82000.0,33.2805,33.3291,33.1735,33.2027,82000.0
2007-07-18 10:30:00,34.13,34.15,33.96,34.09,62800.0,33.1832,33.2027,33.018,33.1443,62800.0
2007-07-18 11:00:00,34.08,34.15,34.04,34.06,22300.0,33.1346,33.2027,33.0957,33.1152,22300.0
2007-07-18 11:30:00,34.06,34.17,33.99,34.0,74800.0,33.1152,33.2221,33.0471,33.0568,74800.0
2007-07-18 12:00:00,34.0,34.09,33.94,34.02,68000.0,33.0568,33.1443,32.9985,33.0763,68000.0
2007-07-18 12:30:00,34.02,34.12,34.0,34.07,31800.0,33.0763,33.1735,33.0568,33.1249,31800.0
2007-07-18 13:00:00,34.1,34.1,34.05,34.07,22500.0,33.1541,33.1541,33.1055,33.1249,22500.0
2007-07-18 13:30:00,34.09,34.12,34.07,34.1,99800.0,33.1443,33.1735,33.1249,33.1541,99800.0
2007-07-18 14:00:00,34.1,34.1,33.96,34.01,38300.0,33.1541,33.1541,33.018,33.0666,38300.0
2007-07-18 14:30:00,34.02,34.07,33.98,34.01,27500.0,33.0763,33.1249,33.0374,33.0666,27500.0
2007-07-18 15:00:00,34.02,34.05,33.94,33.98,60800.0,33.0763,33.1055,32.9985,33.0374,60800.0
2007-07-18 15:30:00,33.97,34.0,33.66,33.88,293300.0,33.0277,33.0568,32.7263,32.9402,293300.0
2007-07-19 09:30:00,34.15,34.36,34.09,34.1,33500.0,33.2027,33.4069,33.1443,33.1541,33500.0
2007-07-19 10:00:00,34.1,34.1,33.7,33.9,53000.0,33.1541,33.1541,32.7652,32.9596,53000.0
2007-07-19 10:30:00,33.9,33.92,33.57,33.7,52500.0,32.9596,32.9791,32.6388,32.7652,52500.0
2007-07-19 11:00:00,33.71,33.89,33.71,33.87,34400.0,32.7749,32.9499,32.7749,32.9304,34400.0
2007-07-19 11:30:00,33.83,33.98,33.83,33.95,72800.0,32.8916,33.0374,32.8916,33.0082,72800.0
2007-07-19 12:00:00,33.98,33.98,33.84,33.88,113900.0,33.0374,33.0374,32.9013,32.9402,113900.0
2007-07-19 12:30:00,33.88,33.93,33.8,33.83,17200.0,32.9402,32.9888,32.8624,32.8916,17200.0
2007-07-19 13:00:00,33.8,33.87,33.7,33.86,45600.0,32.8624,32.9304,32.7652,32.9207,45600.0
2007-07-19 13:30:00,33.84,33.9,33.82,33.87,36500.0,32.9013,32.9596,32.8818,32.9304,36500.0
2007-07-19 14:00:00,33.89,33.89,33.64,33.66,48600.0,32.9499,32.9499,32.7068,32.7263,48600.0
2007-07-19 14:30:00,33.66,33.69,33.42,33.58,104700.0,32.7263,32.7554,32.4929,32.6485,104700.0
2007-07-19 15:00:00,33.6,33.71,33.56,33.59,90200.0,32.6679,32.7749,32.629,32.6582,90200.0
2007-07-19 15:30:00,33.58,33.6,33.4,33.48,169400.0,32.6485,32.6679,32.4735,32.5513,169400.0
2007-07-20 09:30:00,33.33,33.4,32.64,32.76,139800.0,32.4054,32.4735,31.7346,31.8512,139800.0
2007-07-20 10:00:00,32.76,32.87,32.73,32.83,53700.0,31.8512,31.9582,31.8221,31.9193,53700.0
2007-07-20 10:30:00,32.83,32.84,32.59,32.61,90500.0,31.9193,31.929,31.686,31.7054,90500.0
2007-07-20 11:00:00,32.6,32.64,32.46,32.51,88400.0,31.6957,31.7346,31.5596,31.6082,88400.0
2007-07-20 11:30:00,32.5,32.6,32.36,32.36,94300.0,31.5985,31.6957,31.4623,31.4623,94300.0
2007-07-20 12:00:00,32.36,32.52,32.29,32.38,103500.0,31.4623,31.6179,31.3943,31.4818,103500.0
2007-07-20 12:30:00,32.41,32.42,32.23,32.35,172200.0,31.5109,31.5207,31.3359,31.4526,172200.0
2007-07-20 13:00:00,32.32,32.35,32.13,32.2,163300.0,31.4234,31.4526,31.2387,31.3068,163300.0
2007-07-20 13:30:00,32.2,32.29,32.14,32.17,62200.0,31.3068,31.3943,31.2484,31.2776,62200.0
2007-07-20 14:00:00,32.16,32.22,32.08,32.1,222100.0,31.2679,31.3262,31.1901,31.2095,222100.0
2007-07-20 14:30:00,32.08,32.22,32.07,32.1,205000.0,31.1901,31.3262,31.1804,31.2095,205000.0
2007-07-20 15:00:00,32.1,32.31,32.09,32.26,234300.0,31.2095,31.4137,31.1998,31.3651,234300.0
2007-07-20 15:30:00,32.25,32.39,32.14,32.35,462300.0,31.3554,31.4915,31.2484,31.4526,462300.0
2007-07-23 09:30:00,33.15,33.18,32.74,33.05,2087200.0,32.2304,32.2596,31.8318,32.1332,2087200.0
2007-07-23 10:00:00,33.02,33.1,32.92,33.05,741900.0,32.104,32.1818,32.0068,32.1332,741900.0
2007-07-23 10:30:00,33.05,33.1,32.99,33.01,542400.0,32.1332,32.1818,32.0749,32.0943,542400.0
2007-07-23 11:00:00,33.0,33.05,33.0,33.04,365600.0,32.0846,32.1332,32.0846,32.1235,365600.0
2007-07-23 11:30:00,33.04,33.08,33.02,33.02,233800.0,32.1235,32.1624,32.104,32.104,233800.0
2007-07-23 12:00:00,33.02,33.1,33.0,33.08,273700.0,32.104,32.1818,32.0846,32.1624,273700.0
2007-07-23 12:30:00,33.08,33.1,33.04,33.07,169000.0,32.1624,32.1818,32.1235,32.1526,169000.0
2007-07-23 13:00:00,33.08,33.08,32.99,33.0,365600.0,32.1624,32.1624,32.0749,32.0846,365600.0
2007-07-23 13:30:00,33.01,33.07,32.99,33.07,186000.0,32.0943,32.1526,32.0749,32.1526,186000.0
2007-07-23 14:00:00,33.07,33.09,33.04,33.04,200000.0,32.1526,32.1721,32.1235,32.1235,200000.0
2007-07-23 14:30:00,33.05,33.06,33.02,33.04,404400.0,32.1332,32.1429,32.104,32.1235,404400.0
2007-07-23 15:00:00,33.04,33.05,32.99,33.0,449400.0,32.1235,32.1332,32.0749,32.0846,449400.0
2007-07-23 15:30:00,33.0,33.02,32.95,33.0,759000.0,32.0846,32.104,32.036,32.0846,759000.0
2007-07-24 09:30:00,32.86,32.93,32.5,32.7,1144300.0,31.9485,32.0165,31.5985,31.7929,1144300.0
2007-07-24 10:00:00,32.69,32.8,32.66,32.72,439300.0,31.7832,31.8901,31.754,31.8123,439300.0
2007-07-24 10:30:00,32.71,32.8,32.6,32.75,340800.0,31.8026,31.8901,31.6957,31.8415,340800.0
2007-07-24 11:00:00,32.76,32.85,32.72,32.8,98400.0,31.8512,31.9387,31.8123,31.8901,98400.0
2007-07-24 11:30:00,32.8,32.8,32.75,32.78,120300.0,31.8901,31.8901,31.8415,31.8707,120300.0
2007-07-24 12:00:00,32.76,32.79,32.75,32.77,63300.0,31.8512,31.8804,31.8415,31.861,63300.0
2007-07-24 12:30:00,32.77,32.81,32.72,32.76,146800.0,31.861,31.8999,31.8123,31.8512,146800.0
2007-07-24 13:00:00,32.76,32.89,32.75,32.81,84700.0,31.8512,31.9776,31.8415,31.8999,84700.0
2007-07-24 13:30:00,32.81,32.84,32.76,32.78,244600.0,31.8999,31.929,31.8512,31.8707,244600.0
2007-07-24 14:00:00,32.78,32.79,32.71,32.77,118400.0,31.8707,31.8804,31.8026,31.861,118400.0
2007-07-24 14:30:00,32.77,32.8,32.68,32.7,197300.0,31.861,31.8901,31.7735,31.7929,197300.0
2007-07-24 15:00:00,32.69,32.72,32.46,32.5,247400.0,31.7832,31.8123,31.5596,31.5985,247400.0
2007-07-24 15:30:00,32.51,32.55,32.27,32.45,450900.0,31.6082,31.6471,31.3748,31.5498,450900.0
2007-07-25 09:30:00,32.42,32.48,32.03,32.43,526300.0,31.5207,31.579,31.1415,31.5304,526300.0
2007-07-25 10:00:00,32.46,32.48,32.4,32.45,510900.0,31.5596,31.579,31.5012,31.5498,510900.0
2007-07-25 10:30:00,32.45,32.47,32.38,32.43,340700.0,31.5498,31.5693,31.4818,31.5304,340700.0
2007-07-25 11:00:00,32.43,32.51,32.4,32.46,138000.0,31.5304,31.6082,31.5012,31.5596,138000.0
2007-07-25 11:30:00,32.49,32.6,32.45,32.54,82900.0,31.5887,31.6957,31.5498,31.6373,82900.0
2007-07-25 12:00:00,32.53,32.57,32.51,32.55,101700.0,31.6276,31.6665,31.6082,31.6471,101700.0
2007-07-25 12:30:00,32.55,32.59,32.49,32.58,102400.0,31.6471,31.686,31.5887,31.6762,102400.0
2007-07-25 13:00:00,32.55,32.56,32.48,32.5,92700.0,31.6471,31.6568,31.579,31.5985,92700.0
2007-07-25 13:30:00,32.5,32.5,32.44,32.45,107200.0,31.5985,31.5985,31.5401,31.5498,107200.0
2007-07-25 14:00:00,32.46,32.48,32.4,32.45,216000.0,31.5596,31.579,31.5012,31.5498,216000.0
2007-07-25 14:30:00,32.45,32.49,32.42,32.47,333800.0,31.5498,31.5887,31.5207,31.5693,333800.0
2007-07-25 15:00:00,32.47,32.54,32.42,32.47,295200.0,31.5693,31.6373,31.5207,31.5693,295200.0
2007-07-25 15:30:00,32.47,32.49,32.44,32.46,279300.0,31.5693,31.5887,31.5401,31.5596,279300.0
2007-07-26 09:30:00,32.1,32.4,32.0,32.37,158600.0,31.2095,31.5012,31.1123,31.4721,158600.0
2007-07-26 10:00:00,32.35,32.5,32.29,32.29,117800.0,31.4526,31.5985,31.3943,31.3943,117800.0
2007-07-26 10:30:00,32.3,32.42,32.16,32.33,281500.0,31.404,31.5207,31.2679,31.4332,281500.0
2007-07-26 11:00:00,32.31,32.31,32.12,32.17,150900.0,31.4137,31.4137,31.229,31.2776,150900.0
2007-07-26 11:30:00,32.19,32.2,32.08,32.13,148300.0,31.2971,31.3068,31.1901,31.2387,148300.0
2007-07-26 12:00:00,32.13,32.21,32.05,32.06,129700.0,31.2387,31.3165,31.1609,31.1707,129700.0
2007-07-26 12:30:00,32.07,32.27,32.01,32.06,184800.0,31.1804,31.3748,31.122,31.1707,184800.0
2007-07-26 13:00:00,32.06,32.1,31.72,31.75,218400.0,31.1707,31.2095,30.8401,30.8693,218400.0
2007-07-26 13:30:00,31.75,31.75,31.32,31.32,144300.0,30.8693,30.8693,30.4512,30.4512,144300.0
2007-07-26 14:00:00,31.33,31.68,31.28,31.6,363700.0,30.4609,30.8012,30.4123,30.7234,363700.0
2007-07-26 14:30:00,31.68,31.83,31.49,31.66,427500.0,30.8012,30.947,30.6165,30.7818,427500.0
2007-07-26 15:00:00,31.67,32.1,31.61,31.98,422900.0,30.7915,31.2095,30.7331,31.0929,422900.0
2007-07-26 15:30:00,31.98,32.13,31.86,32.12,231800.0,31.0929,31.2387,30.9762,31.229,231800.0
2007-07-27 09:30:00,32.0,32.25,31.96,32.13,135800.0,31.1123,31.3554,31.0734,31.2387,135800.0
2007-07-27 10:00:00,32.1,32.31,32.04,32.27,275100.0,31.2095,31.4137,31.1512,31.3748,275100.0
2007-07-27 10:30:00,32.27,32.3,32.15,32.2,260700.0,31.3748,31.404,31.2582,31.3068,260700.0
2007-07-27 11:00:00,32.19,32.29,32.12,32.29,347000.0,31.2971,31.3943,31.229,31.3943,347000.0
2007-07-27 11:30:00,32.29,32.29,32.17,32.21,308500.0,31.3943,31.3943,31.2776,31.3165,308500.0
2007-07-27 12:00:00,32.21,32.25,32.17,32.23,224300.0,31.3165,31.3554,31.2776,31.3359,224300.0
2007-07-27 12:30:00,32.23,32.3,32.17,32.27,218600.0,31.3359,31.404,31.2776,31.3748,218600.0
2007-07-27 13:00:00,32.27,32.28,32.19,32.25,199000.0,31.3748,31.3846,31.2971,31.3554,199000.0
2007-07-27 13:30:00,32.26,32.76,32.25,32.48,563300.0,31.3651,31.8512,31.3554,31.579,563300.0
2007-07-27 14:00:00,32.48,32.49,32.23,32.28,184700.0,31.579,31.5887,31.3359,31.3846,184700.0
2007-07-27 14:30:00,32.29,32.46,31.58,32.27,369800.0,31.3943,31.5596,30.704,31.3748,369800.0
2007-07-27 15:00:00,32.27,32.39,32.26,32.27,173500.0,31.3748,31.4915,31.3651,31.3748,173500.0
2007-07-27 15:30:00,32.27,32.34,32.21,32.22,276600.0,31.3748,31.4429,31.3165,31.3262,276600.0
2007-07-30 09:30:00,32.3,32.43,32.22,32.26,167700.0,31.404,31.5304,31.3262,31.3651,167700.0
2007-07-30 10:00:00,32.26,32.66,32.2,32.45,246100.0,31.3651,31.754,31.3068,31.5498,246100.0
2007-07-30 10:30:00,32.45,32.49,32.33,32.47,120600.0,31.5498,31.5887,31.4332,31.5693,120600.0
2007-07-30 11:00:00,32.46,32.56,32.4,32.49,211700.0,31.5596,31.6568,31.5012,31.5887,211700.0
2007-07-30 11:30:00,32.5,32.5,32.38,32.4,207200.0,31.5985,31.5985,31.4818,31.5012,207200.0
2007-07-30 12:00:00,32.4,32.46,32.35,32.4,154800.0,31.5012,31.5596,31.4526,31.5012,154800.0
2007-07-30 12:30:00,32.4,32.5,32.35,32.43,140100.0,31.5012,31.5985,31.4526,31.5304,140100.0
2007-07-30 13:00:00,32.41,32.6,32.41,32.45,120100.0,31.5109,31.6957,31.5109,31.5498,120100.0
2007-07-30 13:30:00,32.44,32.52,32.39,32.44,82600.0,31.5401,31.6179,31.4915,31.5401,82600.0
2007-07-30 14:00:00,32.45,32.47,32.32,32.33,124100.0,31.5498,31.5693,31.4234,31.4332,124100.0
2007-07-30 14:30:00,32.32,32.43,32.3,32.38,124600.0,31.4234,31.5304,31.404,31.4818,124600.0
2007-07-30 15:00:00,32.35,32.45,32.34,32.37,83900.0,31.4526,31.5498,31.4429,31.4721,83900.0
2007-07-30 15:30:00,32.37,32.4,32.29,32.4,142800.0,31.4721,31.5012,31.3943,31.5012,142800.0
2007-07-31 09:30:00,32.49,32.65,32.3,32.45,255700.0,31.5887,31.7443,31.404,31.5498,255700.0
2007-07-31 10:00:00,32.45,32.6,32.41,32.52,124800.0,31.5498,31.6957,31.5109,31.6179,124800.0
2007-07-31 10:30:00,32.52,32.54,32.4,32.4,233400.0,31.6179,31.6373,31.5012,31.5012,233400.0
2007-07-31 11:00:00,32.4,32.63,32.4,32.59,139900.0,31.5012,31.7248,31.5012,31.686,139900.0
2007-07-31 11:30:00,32.6,32.6,32.45,32.49,32600.0,31.6957,31.6957,31.5498,31.5887,32600.0
2007-07-31 12:00:00,32.49,32.55,32.45,32.52,45000.0,31.5887,31.6471,31.5498,31.6179,45000.0
2007-07-31 12:30:00,32.52,32.55,32.5,32.55,24600.0,31.6179,31.6471,31.5985,31.6471,24600.0
2007-07-31 13:00:00,32.55,32.63,32.52,32.55,73800.0,31.6471,31.7248,31.6179,31.6471,73800.0
2007-07-31 13:30:00,32.55,32.59,32.45,32.53,105000.0,31.6471,31.686,31.5498,31.6276,105000.0
2007-07-31 14:00:00,32.52,32.56,32.4,32.44,157400.0,31.6179,31.6568,31.5012,31.5401,157400.0
2007-07-31 14:30:00,32.44,32.46,32.14,32.33,198300.0,31.5401,31.5596,31.2484,31.4332,198300.0
2007-07-31 15:00:00,32.33,32.4,32.1,32.1,155100.0,31.4332,31.5012,31.2095,31.2095,155100.0
2007-07-31 15:30:00,32.11,32.24,31.92,32.1,386500.0,31.2193,31.3457,31.0345,31.2095,386500.0
2007-08-01 09:30:00,31.98,32.4,31.77,32.32,212700.0,31.0929,31.5012,30.8887,31.4234,212700.0
2007-08-01 10:00:00,32.31,32.38,32.2,32.24,219500.0,31.4137,31.4818,31.3068,31.3457,219500.0
2007-08-01 10:30:00,32.23,32.27,31.95,32.0,386700.0,31.3359,31.3748,31.0637,31.1123,386700.0
2007-08-01 11:00:00,31.99,32.1,31.9,32.04,265800.0,31.1026,31.2095,31.0151,31.1512,265800.0
2007-08-01 11:30:00,32.0,32.05,31.89,32.0,76500.0,31.1123,31.1609,31.0054,31.1123,76500.0
2007-08-01 12:00:00,32.0,32.0,31.95,32.0,268100.0,31.1123,31.1123,31.0637,31.1123,268100.0
2007-08-01 12:30:00,32.0,32.09,31.99,32.0,131900.0,31.1123,31.1998,31.1026,31.1123,131900.0
2007-08-01 13:00:00,32.0,32.07,31.9,31.96,87400.0,31.1123,31.1804,31.0151,31.0734,87400.0
2007-08-01 13:30:00,31.99,32.04,31.91,32.0,116600.0,31.1026,31.1512,31.0248,31.1123,116600.0
2007-08-01 14:00:00,32.0,32.23,31.97,32.02,171100.0,31.1123,31.3359,31.0832,31.1318,171100.0
2007-08-01 14:30:00,32.02,32.15,31.94,31.98,127700.0,31.1318,31.2582,31.054,31.0929,127700.0
2007-08-01 15:00:00,31.96,32.0,31.9,31.93,581700.0,31.0734,31.1123,31.0151,31.0443,581700.0
2007-08-01 15:30:00,31.95,32.0,31.79,31.86,426400.0,31.0637,31.1123,30.9081,30.9762,426400.0
2007-08-02 09:30:00,31.5,31.77,31.4,31.65,638900.0,30.6262,30.8887,30.529,30.772,638900.0
2007-08-02 10:00:00,31.65,31.67,31.52,31.59,1036000.0,30.772,30.7915,30.6456,30.7137,1036000.0
2007-08-02 10:30:00,31.6,31.63,31.5,31.6,686800.0,30.7234,30.7526,30.6262,30.7234,686800.0
2007-08-02 11:00:00,31.6,31.64,31.54,31.61,241500.0,30.7234,30.7623,30.6651,30.7331,241500.0
2007-08-02 11:30:00,31.61,31.61,31.5,31.55,71400.0,30.7331,30.7331,30.6262,30.6748,71400.0
2007-08-02 12:00:00,31.55,31.55,31.51,31.54,64100.0,30.6748,30.6748,30.6359,30.6651,64100.0
2007-08-02 12:30:00,31.54,31.56,31.48,31.56,122200.0,30.6651,30.6845,30.6067,30.6845,122200.0
2007-08-02 13:00:00,31.54,31.62,31.48,31.6,146300.0,30.6651,30.7429,30.6067,30.7234,146300.0
2007-08-02 13:30:00,31.61,31.92,31.61,31.83,121200.0,30.7331,31.0345,30.7331,30.947,121200.0
2007-08-02 14:00:00,31.82,31.85,31.7,31.77,90600.0,30.9373,30.9665,30.8206,30.8887,90600.0
2007-08-02 14:30:00,31.76,31.95,31.75,31.89,339700.0,30.879,31.0637,30.8693,31.0054,339700.0
2007-08-02 15:00:00,31.88,31.94,31.85,31.92,146600.0,30.9957,31.054,30.9665,31.0345,146600.0
2007-08-02 15:30:00,31.92,31.95,31.85,31.9,161100.0,31.0345,31.0637,30.9665,31.0151,161100.0
2007-08-03 09:30:00,31.67,31.96,31.4,31.92,252400.0,30.7915,31.0734,30.529,31.0345,252400.0
2007-08-03 10:00:00,31.92,31.95,31.76,31.91,171100.0,31.0345,31.0637,30.879,31.0248,171100.0
2007-08-03 10:30:00,31.89,31.95,31.81,31.89,125200.0,31.0054,31.0637,30.9276,31.0054,125200.0
2007-08-03 11:00:00,31.88,31.94,31.8,31.8,61000.0,30.9957,31.054,30.9179,30.9179,61000.0
2007-08-03 11:30:00,31.83,31.9,31.8,31.87,68500.0,30.947,31.0151,30.9179,30.9859,68500.0
2007-08-03 12:00:00,31.87,31.9,31.8,31.83,57300.0,30.9859,31.0151,30.9179,30.947,57300.0
2007-08-03 12:30:00,31.83,31.9,31.8,31.89,162900.0,30.947,31.0151,30.9179,31.0054,162900.0
2007-08-03 13:00:00,31.89,31.92,31.88,31.92,138200.0,31.0054,31.0345,30.9957,31.0345,138200.0
2007-08-03 13:30:00,31.92,31.93,31.9,31.92,237100.0,31.0345,31.0443,31.0151,31.0345,237100.0
2007-08-03 14:00:00,31.92,31.95,31.69,31.69,312600.0,31.0345,31.0637,30.8109,30.8109,312600.0
2007-08-03 14:30:00,31.7,31.84,31.68,31.72,182700.0,30.8206,30.9568,30.8012,30.8401,182700.0
2007-08-03 15:00:00,31.72,31.83,31.69,31.8,310200.0,30.8401,30.947,30.8109,30.9179,310200.0
2007-08-03 15:30:00,31.81,31.94,31.58,31.6,513500.0,30.9276,31.054,30.704,30.7234,513500.0
2007-08-06 09:30:00,31.7,31.9,31.54,31.78,478800.0,30.8206,31.0151,30.6651,30.8984,478800.0
2007-08-06 10:00:00,31.79,31.79,31.16,31.37,199300.0,30.9081,30.9081,30.2956,30.4998,199300.0
2007-08-06 10:30:00,31.37,31.58,31.35,31.42,234500.0,30.4998,30.704,30.4804,30.5484,234500.0
2007-08-06 11:00:00,31.42,31.44,31.26,31.3,213100.0,30.5484,30.5679,30.3928,30.4317,213100.0
2007-08-06 11:30:00,31.3,31.39,31.11,31.3,237900.0,30.4317,30.5192,30.247,30.4317,237900.0
2007-08-06 12:00:00,31.28,31.28,31.06,31.25,103400.0,30.4123,30.4123,30.1984,30.3831,103400.0
2007-08-06 12:30:00,31.25,31.26,31.11,31.24,133900.0,30.3831,30.3928,30.247,30.3734,133900.0
2007-08-06 13:00:00,31.21,31.22,30.89,31.0,128100.0,30.3442,30.354,30.0331,30.1401,128100.0
2007-08-06 13:30:00,31.0,31.01,30.85,30.88,135300.0,30.1401,30.1498,29.9942,30.0234,135300.0
2007-08-06 14:00:00,30.87,30.98,30.74,30.9,147500.0,30.0137,30.1206,29.8873,30.0428,147500.0
2007-08-06 14:30:00,30.9,31.19,30.9,31.02,170600.0,30.0428,30.3248,30.0428,30.1595,170600.0
2007-08-06 15:00:00,31.01,31.35,31.01,31.22,138300.0,30.1498,30.4804,30.1498,30.354,138300.0
2007-08-06 15:30:00,31.22,31.26,30.93,31.04,258300.0,30.354,30.3928,30.072,30.179,258300.0
2007-08-07 09:30:00,31.16,31.16,30.68,31.08,67700.0,30.2956,30.2956,29.8289,30.2178,67700.0
2007-08-07 10:00:00,31.05,31.1,31.03,31.09,59400.0,30.1887,30.2373,30.1692,30.2276,59400.0
2007-08-07 10:30:00,31.08,31.08,31.0,31.0,67300.0,30.2178,30.2178,30.1401,30.1401,67300.0
2007-08-07 11:00:00,31.0,31.28,31.0,31.05,97000.0,30.1401,30.4123,30.1401,30.1887,97000.0
2007-08-07 11:30:00,31.05,31.12,31.01,31.1,64000.0,30.1887,30.2567,30.1498,30.2373,64000.0
2007-08-07 12:00:00,31.1,31.9,31.07,31.61,135700.0,30.2373,31.0151,30.2081,30.7331,135700.0
2007-08-07 12:30:00,31.59,31.71,31.39,31.51,104500.0,30.7137,30.8304,30.5192,30.6359,104500.0
2007-08-07 13:00:00,31.48,31.76,31.48,31.69,71200.0,30.6067,30.879,30.6067,30.8109,71200.0
2007-08-07 13:30:00,31.69,31.76,31.53,31.65,113700.0,30.8109,30.879,30.6554,30.772,113700.0
2007-08-07 14:00:00,31.66,31.77,31.25,31.74,188000.0,30.7818,30.8887,30.3831,30.8595,188000.0
2007-08-07 14:30:00,31.71,31.85,31.45,31.85,140700.0,30.8304,30.9665,30.5776,30.9665,140700.0
2007-08-07 15:00:00,31.85,32.02,31.7,31.78,80200.0,30.9665,31.1318,30.8206,30.8984,80200.0
2007-08-07 15:30:00,31.79,31.91,31.6,31.64,134000.0,30.9081,31.0248,30.7234,30.7623,134000.0
2007-08-08 09:30:00,31.7,32.1,31.64,31.97,133800.0,30.8206,31.2095,30.7623,31.0832,133800.0
2007-08-08 10:00:00,31.97,32.0,31.91,31.92,165900.0,31.0832,31.1123,31.0248,31.0345,165900.0
2007-08-08 10:30:00,31.91,32.03,31.86,31.98,140000.0,31.0248,31.1415,30.9762,31.0929,140000.0
2007-08-08 11:00:00,31.96,31.97,31.85,31.89,132100.0,31.0734,31.0832,30.9665,31.0054,132100.0
2007-08-08 11:30:00,31.89,31.91,31.78,31.9,132500.0,31.0054,31.0248,30.8984,31.0151,132500.0
2007-08-08 12:00:00,31.9,31.9,31.79,31.81,71000.0,31.0151,31.0151,30.9081,30.9276,71000.0
2007-08-08 12:30:00,31.83,31.95,31.81,31.86,43500.0,30.947,31.0637,30.9276,30.9762,43500.0
2007-08-08 13:00:00,31.88,31.94,31.8,31.82,36500.0,30.9957,31.054,30.9179,30.9373,36500.0
2007-08-08 13:30:00,31.8,31.89,31.76,31.87,78900.0,30.9179,31.0054,30.879,30.9859,78900.0
2007-08-08 14:00:00,31.87,31.92,31.78,31.79,54800.0,30.9859,31.0345,30.8984,30.9081,54800.0
2007-08-08 14:30:00,31.79,31.84,31.75,31.77,76300.0,30.9081,30.9568,30.8693,30.8887,76300.0
2007-08-08 15:00:00,31.77,31.8,31.71,31.78,126400.0,30.8887,30.9179,30.8304,30.8984,126400.0
2007-08-08 15:30:00,31.78,31.79,31.6,31.73,104000.0,30.8984,30.9081,30.7234,30.8498,104000.0
2007-08-09 09:30:00,31.53,32.48,31.0,31.52,133500.0,30.6554,31.579,30.1401,30.6456,133500.0
2007-08-09 10:00:00,31.52,31.99,31.52,31.65,225500.0,30.6456,31.1026,30.6456,30.772,225500.0
2007-08-09 10:30:00,31.64,31.81,31.62,31.67,159500.0,30.7623,30.9276,30.7429,30.7915,159500.0
2007-08-09 11:00:00,31.67,31.75,31.47,31.51,138200.0,30.7915,30.8693,30.597,30.6359,138200.0
2007-08-09 11:30:00,31.5,31.57,31.35,31.47,78200.0,30.6262,30.6943,30.4804,30.597,78200.0
2007-08-09 12:00:00,31.47,31.48,31.28,31.32,86600.0,30.597,30.6067,30.4123,30.4512,86600.0
2007-08-09 12:30:00,31.3,31.45,31.25,31.41,115500.0,30.4317,30.5776,30.3831,30.5387,115500.0
2007-08-09 13:00:00,31.4,31.43,31.26,31.28,151000.0,30.529,30.5581,30.3928,30.4123,151000.0
2007-08-09 13:30:00,31.29,31.29,30.95,31.25,212000.0,30.422,30.422,30.0914,30.3831,212000.0
2007-08-09 14:00:00,31.25,31.29,31.15,31.17,115500.0,30.3831,30.422,30.2859,30.3053,115500.0
2007-08-09 14:30:00,31.18,31.34,31.16,31.28,256500.0,30.3151,30.4706,30.2956,30.4123,256500.0
2007-08-09 15:00:00,31.29,31.3,31.15,31.22,196100.0,30.422,30.4317,30.2859,30.354,196100.0
2007-08-09 15:30:00,31.23,31.34,31.07,31.09,219700.0,30.3637,30.4706,30.2081,30.2276,219700.0
2007-08-10 09:30:00,30.8,30.8,29.58,29.9,117400.0,29.9456,29.9456,28.7595,29.0706,117400.0
2007-08-10 10:00:00,29.85,30.15,28.55,28.55,163300.0,29.022,29.3136,27.758,27.758,163300.0
2007-08-10 10:30:00,28.55,29.55,28.55,29.25,326600.0,27.758,28.7303,27.758,28.4386,326600.0
2007-08-10 11:00:00,29.23,31.01,29.2,30.51,240200.0,28.4192,30.1498,28.39,29.6637,240200.0
2007-08-10 11:30:00,30.57,31.1,30.5,30.56,239900.0,29.722,30.2373,29.6539,29.7123,239900.0
2007-08-10 12:00:00,30.57,30.82,30.5,30.68,178900.0,29.722,29.9651,29.6539,29.8289,178900.0
2007-08-10 12:30:00,30.7,30.83,30.6,30.77,115200.0,29.8484,29.9748,29.7512,29.9164,115200.0
2007-08-10 13:00:00,30.77,30.81,30.72,30.75,37900.0,29.9164,29.9553,29.8678,29.897,37900.0
2007-08-10 13:30:00,30.77,30.87,30.74,30.85,70500.0,29.9164,30.0137,29.8873,29.9942,70500.0
2007-08-10 14:00:00,30.86,31.38,30.85,31.1,152600.0,30.0039,30.5095,29.9942,30.2373,152600.0
2007-08-10 14:30:00,31.07,31.14,31.0,31.06,90800.0,30.2081,30.2762,30.1401,30.1984,90800.0
2007-08-10 15:00:00,31.05,31.15,31.04,31.07,112100.0,30.1887,30.2859,30.179,30.2081,112100.0
2007-08-10 15:30:00,31.09,31.33,31.0,31.2,198200.0,30.2276,30.4609,30.1401,30.3345,198200.0
2007-08-13 09:30:00,31.47,31.78,31.37,31.53,82200.0,30.597,30.8984,30.4998,30.6554,82200.0
2007-08-13 10:00:00,31.5,31.71,31.4,31.71,54600.0,30.6262,30.8304,30.529,30.8304,54600.0
2007-08-13 10:30:00,31.69,31.79,31.3,31.51,67200.0,30.8109,30.9081,30.4317,30.6359,67200.0
2007-08-13 11:00:00,31.5,31.51,31.36,31.36,49200.0,30.6262,30.6359,30.4901,30.4901,49200.0
2007-08-13 11:30:00,31.35,31.39,31.31,31.34,5000.0,30.4804,30.5192,30.4415,30.4706,5000.0
2007-08-13 12:00:00,31.37,31.51,31.3,31.31,42100.0,30.4998,30.6359,30.4317,30.4415,42100.0
2007-08-13 12:30:00,31.33,31.4,31.12,31.13,25300.0,30.4609,30.529,30.2567,30.2665,25300.0
2007-08-13 13:00:00,31.11,31.29,31.09,31.27,31900.0,30.247,30.422,30.2276,30.4026,31900.0
2007-08-13 13:30:00,31.26,31.28,31.24,31.24,38200.0,30.3928,30.4123,30.3734,30.3734,38200.0
2007-08-13 14:00:00,31.24,31.32,31.19,31.19,55300.0,30.3734,30.4512,30.3248,30.3248,55300.0
2007-08-13 14:30:00,31.21,31.22,31.18,31.19,83200.0,30.3442,30.354,30.3151,30.3248,83200.0
2007-08-13 15:00:00,31.2,31.26,31.0,31.04,66200.0,30.3345,30.3928,30.1401,30.179,66200.0
2007-08-13 15:30:00,31.06,31.09,31.02,31.09,35600.0,30.1984,30.2276,30.1595,30.2276,35600.0
2007-08-14 09:30:00,31.03,31.03,30.31,30.51,72800.0,30.1692,30.1692,29.4692,29.6637,72800.0
2007-08-14 10:00:00,30.51,30.56,30.4,30.48,173100.0,29.6637,29.7123,29.5567,29.6345,173100.0
2007-08-14 10:30:00,30.46,30.74,30.46,30.64,110800.0,29.615,29.8873,29.615,29.79,110800.0
2007-08-14 11:00:00,30.64,30.68,30.5,30.55,64100.0,29.79,29.8289,29.6539,29.7025,64100.0
2007-08-14 11:30:00,30.51,30.64,30.5,30.58,48400.0,29.6637,29.79,29.6539,29.7317,48400.0
2007-08-14 12:00:00,30.55,30.65,30.53,30.56,60700.0,29.7025,29.7998,29.6831,29.7123,60700.0
2007-08-14 12:30:00,30.54,30.65,30.53,30.65,41100.0,29.6928,29.7998,29.6831,29.7998,41100.0
2007-08-14 13:00:00,30.64,30.69,30.6,30.65,72600.0,29.79,29.8387,29.7512,29.7998,72600.0
2007-08-14 13:30:00,30.64,30.76,30.64,30.68,54400.0,29.79,29.9067,29.79,29.8289,54400.0
2007-08-14 14:00:00,30.62,30.79,30.35,30.76,146600.0,29.7706,29.9359,29.5081,29.9067,146600.0
2007-08-14 14:30:00,30.76,31.16,30.7,30.95,72800.0,29.9067,30.2956,29.8484,30.0914,72800.0
2007-08-14 15:00:00,30.95,30.99,30.61,30.73,69200.0,30.0914,30.1303,29.7609,29.8776,69200.0
2007-08-14 15:30:00,30.72,30.72,30.49,30.53,90400.0,29.8678,29.8678,29.6442,29.6831,90400.0
2007-08-15 09:30:00,30.41,30.57,30.25,30.43,113600.0,29.5664,29.722,29.4109,29.5859,113600.0
2007-08-15 10:00:00,30.42,30.5,30.41,30.47,118900.0,29.5762,29.6539,29.5664,29.6248,118900.0
2007-08-15 10:30:00,30.48,30.53,30.45,30.52,51800.0,29.6345,29.6831,29.6053,29.6734,51800.0
2007-08-15 11:00:00,30.53,30.54,30.43,30.49,76400.0,29.6831,29.6928,29.5859,29.6442,76400.0
2007-08-15 11:30:00,30.49,30.53,30.27,30.28,90600.0,29.6442,29.6831,29.4303,29.44,90600.0
2007-08-15 12:00:00,30.28,30.33,29.97,30.2,59800.0,29.44,29.4886,29.1386,29.3623,59800.0
2007-08-15 12:30:00,30.2,30.46,30.15,30.39,50700.0,29.3623,29.615,29.3136,29.547,50700.0
2007-08-15 13:00:00,30.31,30.43,30.29,30.4,34300.0,29.4692,29.5859,29.4498,29.5567,34300.0
2007-08-15 13:30:00,30.4,30.64,30.4,30.62,23700.0,29.5567,29.79,29.5567,29.7706,23700.0
2007-08-15 14:00:00,30.62,30.63,30.56,30.61,56300.0,29.7706,29.7803,29.7123,29.7609,56300.0
2007-08-15 14:30:00,30.61,30.75,30.6,30.6,105000.0,29.7609,29.897,29.7512,29.7512,105000.0
2007-08-15 15:00:00,30.6,30.62,30.5,30.5,145400.0,29.7512,29.7706,29.6539,29.6539,145400.0
2007-08-15 15:30:00,30.53,30.61,30.35,30.4,246900.0,29.6831,29.7609,29.5081,29.5567,246900.0
2007-08-16 09:30:00,30.15,30.35,30.0,30.32,44000.0,29.3136,29.5081,29.1678,29.4789,44000.0
2007-08-16 10:00:00,30.34,30.35,30.09,30.11,16700.0,29.4984,29.5081,29.2553,29.2748,16700.0
2007-08-16 10:30:00,30.11,30.15,30.05,30.08,110000.0,29.2748,29.3136,29.2164,29.2456,110000.0
2007-08-16 11:00:00,30.08,30.13,30.04,30.1,53500.0,29.2456,29.2942,29.2067,29.265,53500.0
2007-08-16 11:30:00,30.09,30.16,30.05,30.1,71000.0,29.2553,29.3234,29.2164,29.265,71000.0
2007-08-16 12:00:00,30.08,30.14,29.43,29.43,121100.0,29.2456,29.3039,28.6136,28.6136,121100.0
2007-08-16 12:30:00,29.41,29.43,29.11,29.17,48300.0,28.5942,28.6136,28.3025,28.3608,48300.0
2007-08-16 13:00:00,29.16,29.54,29.07,29.46,77200.0,28.3511,28.7206,28.2636,28.6428,77200.0
2007-08-16 13:30:00,29.48,29.65,29.41,29.46,129200.0,28.6622,28.8275,28.5942,28.6428,129200.0
2007-08-16 14:00:00,29.46,29.7,29.43,29.65,130600.0,28.6428,28.8761,28.6136,28.8275,130600.0
2007-08-16 14:30:00,29.63,29.75,29.55,29.62,63600.0,28.8081,28.9247,28.7303,28.7983,63600.0
2007-08-16 15:00:00,29.62,29.65,29.4,29.5,79100.0,28.7983,28.8275,28.5844,28.6817,79100.0
2007-08-16 15:30:00,29.49,30.15,29.48,30.1,145600.0,28.6719,29.3136,28.6622,29.265,145600.0
2007-08-17 09:30:00,30.09,31.05,30.09,30.8,117100.0,29.2553,30.1887,29.2553,29.9456,117100.0
2007-08-17 10:00:00,30.93,30.95,30.65,30.8,120600.0,30.072,30.0914,29.7998,29.9456,120600.0
2007-08-17 10:30:00,30.8,30.8,30.65,30.66,85600.0,29.9456,29.9456,29.7998,29.8095,85600.0
2007-08-17 11:00:00,30.65,30.69,30.5,30.57,42900.0,29.7998,29.8387,29.6539,29.722,42900.0
2007-08-17 11:30:00,30.55,30.64,30.55,30.56,26700.0,29.7025,29.79,29.7025,29.7123,26700.0
2007-08-17 12:00:00,30.55,30.56,30.47,30.55,25400.0,29.7025,29.7123,29.6248,29.7025,25400.0
2007-08-17 12:30:00,30.55,30.76,30.52,30.74,89700.0,29.7025,29.9067,29.6734,29.8873,89700.0
2007-08-17 13:00:00,30.73,30.82,29.86,30.03,96400.0,29.8776,29.9651,29.0317,29.197,96400.0
2007-08-17 13:30:00,30.07,30.12,29.75,29.82,113700.0,29.2359,29.2845,28.9247,28.9928,113700.0
2007-08-17 14:00:00,29.82,30.15,29.78,29.99,131900.0,28.9928,29.3136,28.9539,29.1581,131900.0
2007-08-17 14:30:00,29.98,30.05,29.89,29.98,59100.0,29.1484,29.2164,29.0609,29.1484,59100.0
2007-08-17 15:00:00,29.97,30.63,29.93,30.41,230200.0,29.1386,29.7803,29.0997,29.5664,230200.0
2007-08-17 15:30:00,30.42,30.71,30.27,30.46,138200.0,29.5762,29.8581,29.4303,29.615,138200.0
2007-08-20 09:30:00,30.51,30.81,30.51,30.69,50200.0,29.6637,29.9553,29.6637,29.8387,50200.0
2007-08-20 10:00:00,30.66,30.7,30.56,30.66,54700.0,29.8095,29.8484,29.7123,29.8095,54700.0
2007-08-20 10:30:00,30.67,30.69,30.65,30.68,22900.0,29.8192,29.8387,29.7998,29.8289,22900.0
2007-08-20 11:00:00,30.68,30.78,30.64,30.66,43200.0,29.8289,29.9262,29.79,29.8095,43200.0
2007-08-20 11:30:00,30.65,30.69,30.62,30.63,28100.0,29.7998,29.8387,29.7706,29.7803,28100.0
2007-08-20 12:00:00,30.61,30.61,30.2,30.56,65300.0,29.7609,29.7609,29.3623,29.7123,65300.0
2007-08-20 12:30:00,30.55,30.61,30.54,30.58,31500.0,29.7025,29.7609,29.6928,29.7317,31500.0
2007-08-20 13:00:00,30.58,30.63,30.54,30.56,59800.0,29.7317,29.7803,29.6928,29.7123,59800.0
2007-08-20 13:30:00,30.58,30.63,30.49,30.57,101700.0,29.7317,29.7803,29.6442,29.722,101700.0
2007-08-20 14:00:00,30.55,30.6,30.53,30.6,15000.0,29.7025,29.7512,29.6831,29.7512,15000.0
2007-08-20 14:30:00,30.59,30.96,30.56,30.93,169500.0,29.7414,30.1012,29.7123,30.072,169500.0
2007-08-20 15:00:00,30.93,30.96,30.82,30.91,69000.0,30.072,30.1012,29.9651,30.0526,69000.0
2007-08-20 15:30:00,30.93,31.0,30.78,30.97,109900.0,30.072,30.1401,29.9262,30.1109,109900.0
2007-08-21 09:30:00,30.97,31.05,30.78,31.01,51700.0,30.1109,30.1887,29.9262,30.1498,51700.0
2007-08-21 10:00:00,31.0,31.04,30.91,30.99,103800.0,30.1401,30.179,30.0526,30.1303,103800.0
2007-08-21 10:30:00,30.99,31.02,30.91,30.93,57800.0,30.1303,30.1595,30.0526,30.072,57800.0
2007-08-21 11:00:00,30.92,31.09,30.91,31.06,69300.0,30.0623,30.2276,30.0526,30.1984,69300.0
2007-08-21 11:30:00,31.08,31.34,31.07,31.32,39200.0,30.2178,30.4706,30.2081,30.4512,39200.0
2007-08-21 12:00:00,31.32,31.45,31.28,31.41,93800.0,30.4512,30.5776,30.4123,30.5387,93800.0
2007-08-21 12:30:00,31.4,31.49,31.32,31.48,79900.0,30.529,30.6165,30.4512,30.6067,79900.0
2007-08-21 13:00:00,31.48,31.73,31.46,31.7,111700.0,30.6067,30.8498,30.5873,30.8206,111700.0
2007-08-21 13:30:00,31.71,31.71,31.3,31.68,129300.0,30.8304,30.8304,30.4317,30.8012,129300.0
2007-08-21 14:00:00,31.7,32.42,31.69,31.86,304000.0,30.8206,31.5207,30.8109,30.9762,304000.0
2007-08-21 14:30:00,31.87,31.94,31.7,31.75,185500.0,30.9859,31.054,30.8206,30.8693,185500.0
2007-08-21 15:00:00,31.75,32.07,31.71,32.07,132800.0,30.8693,31.1804,30.8304,31.1804,132800.0
2007-08-21 15:30:00,32.07,32.28,32.02,32.14,211000.0,31.1804,31.3846,31.1318,31.2484,211000.0
2007-08-22 09:30:00,32.3,32.49,32.21,32.48,126700.0,31.404,31.5887,31.3165,31.579,126700.0
2007-08-22 10:00:00,32.48,32.51,32.22,32.29,141500.0,31.579,31.6082,31.3262,31.3943,141500.0
2007-08-22 10:30:00,32.28,32.38,32.22,32.27,75100.0,31.3846,31.4818,31.3262,31.3748,75100.0
2007-08-22 11:00:00,32.28,32.32,32.21,32.31,99300.0,31.3846,31.4234,31.3165,31.4137,99300.0
2007-08-22 11:30:00,32.31,32.34,32.26,32.32,79400.0,31.4137,31.4429,31.3651,31.4234,79400.0
2007-08-22 12:00:00,32.33,32.34,32.26,32.28,47600.0,31.4332,31.4429,31.3651,31.3846,47600.0
2007-08-22 12:30:00,32.28,32.28,32.14,32.2,56400.0,31.3846,31.3846,31.2484,31.3068,56400.0
2007-08-22 13:00:00,32.22,32.28,32.15,32.2,46400.0,31.3262,31.3846,31.2582,31.3068,46400.0
2007-08-22 13:30:00,32.2,32.32,32.18,32.32,63200.0,31.3068,31.4234,31.2873,31.4234,63200.0
2007-08-22 14:00:00,32.31,32.32,32.21,32.3,136300.0,31.4137,31.4234,31.3165,31.404,136300.0
2007-08-22 14:30:00,32.3,32.38,32.28,32.38,53800.0,31.404,31.4818,31.3846,31.4818,53800.0
2007-08-22 15:00:00,32.39,32.4,32.3,32.35,129000.0,31.4915,31.5012,31.404,31.4526,129000.0
2007-08-22 15:30:00,32.38,32.4,32.18,32.26,155900.0,31.4818,31.5012,31.2873,31.3651,155900.0
2007-08-23 09:30:00,32.32,32.4,32.21,32.3,36100.0,31.4234,31.5012,31.3165,31.404,36100.0
2007-08-23 10:00:00,32.29,32.31,32.11,32.15,38700.0,31.3943,31.4137,31.2193,31.2582,38700.0
2007-08-23 10:30:00,32.15,32.17,32.07,32.11,121500.0,31.2582,31.2776,31.1804,31.2193,121500.0
2007-08-23 11:00:00,32.11,32.14,32.05,32.06,46600.0,31.2193,31.2484,31.1609,31.1707,46600.0
2007-08-23 11:30:00,32.05,32.13,32.05,32.08,12800.0,31.1609,31.2387,31.1609,31.1901,12800.0
2007-08-23 12:00:00,32.08,32.17,32.06,32.12,44400.0,31.1901,31.2776,31.1707,31.229,44400.0
2007-08-23 12:30:00,32.15,32.2,32.09,32.16,49600.0,31.2582,31.3068,31.1998,31.2679,49600.0
2007-08-23 13:00:00,32.15,32.24,32.1,32.23,25400.0,31.2582,31.3457,31.2095,31.3359,25400.0
2007-08-23 13:30:00,32.23,32.38,32.21,32.33,98700.0,31.3359,31.4818,31.3165,31.4332,98700.0
2007-08-23 14:00:00,32.33,32.35,32.28,32.29,15100.0,31.4332,31.4526,31.3846,31.3943,15100.0
2007-08-23 14:30:00,32.31,32.33,32.22,32.25,20500.0,31.4137,31.4332,31.3262,31.3554,20500.0
2007-08-23 15:00:00,32.24,32.32,32.23,32.26,29400.0,31.3457,31.4234,31.3359,31.3651,29400.0
2007-08-23 15:30:00,32.27,32.37,32.27,32.29,103900.0,31.3748,31.4721,31.3748,31.3943,103900.0
2007-08-24 09:30:00,32.35,32.45,32.25,32.45,16500.0,31.4526,31.5498,31.3554,31.5498,16500.0
2007-08-24 10:00:00,32.44,32.55,32.36,32.39,28000.0,31.5401,31.6471,31.4623,31.4915,28000.0
2007-08-24 10:30:00,32.39,32.5,32.31,32.33,67400.0,31.4915,31.5985,31.4137,31.4332,67400.0
2007-08-24 11:00:00,32.34,32.38,32.31,32.37,12900.0,31.4429,31.4818,31.4137,31.4721,12900.0
2007-08-24 11:30:00,32.37,32.38,32.31,32.34,83000.0,31.4721,31.4818,31.4137,31.4429,83000.0
2007-08-24 12:00:00,32.35,32.36,32.31,32.33,75500.0,31.4526,31.4623,31.4137,31.4332,75500.0
2007-08-24 12:30:00,32.35,32.35,32.31,32.34,4900.0,31.4526,31.4526,31.4137,31.4429,4900.0
2007-08-24 13:00:00,32.31,32.35,32.3,32.35,112700.0,31.4137,31.4526,31.404,31.4526,112700.0
2007-08-24 13:30:00,32.35,32.4,32.32,32.36,22500.0,31.4526,31.5012,31.4234,31.4623,22500.0
2007-08-24 14:00:00,32.33,32.41,32.32,32.38,76900.0,31.4332,31.5109,31.4234,31.4818,76900.0
2007-08-24 14:30:00,32.37,32.48,32.31,32.4,41500.0,31.4721,31.579,31.4137,31.5012,41500.0
2007-08-24 15:00:00,32.42,32.5,32.37,32.5,24100.0,31.5207,31.5985,31.4721,31.5985,24100.0
2007-08-24 15:30:00,32.5,32.76,32.48,32.65,167600.0,31.5985,31.8512,31.579,31.7443,167600.0
2007-08-27 09:30:00,32.64,32.81,32.38,32.64,51100.0,31.7346,31.8999,31.4818,31.7346,51100.0
2007-08-27 10:00:00,32.64,32.65,32.3,32.45,27100.0,31.7346,31.7443,31.404,31.5498,27100.0
2007-08-27 10:30:00,32.46,32.47,32.33,32.35,11200.0,31.5596,31.5693,31.4332,31.4526,11200.0
2007-08-27 11:00:00,32.35,32.36,32.29,32.29,33000.0,31.4526,31.4623,31.3943,31.3943,33000.0
2007-08-27 11:30:00,32.29,32.34,32.29,32.32,22900.0,31.3943,31.4429,31.3943,31.4234,22900.0
2007-08-27 12:00:00,32.3,32.38,32.29,32.34,17200.0,31.404,31.4818,31.3943,31.4429,17200.0
2007-08-27 12:30:00,32.34,32.48,32.27,32.29,97200.0,31.4429,31.579,31.3748,31.3943,97200.0
2007-08-27 13:00:00,32.29,32.29,32.21,32.25,51100.0,31.3943,31.3943,31.3165,31.3554,51100.0
2007-08-27 13:30:00,32.23,32.25,32.14,32.21,54200.0,31.3359,31.3554,31.2484,31.3165,54200.0
2007-08-27 14:00:00,32.21,32.27,32.21,32.25,37600.0,31.3165,31.3748,31.3165,31.3554,37600.0
2007-08-27 14:30:00,32.25,32.31,32.24,32.3,98200.0,31.3554,31.4137,31.3457,31.404,98200.0
2007-08-27 15:00:00,32.3,32.35,32.21,32.28,53200.0,31.404,31.4526,31.3165,31.3846,53200.0
2007-08-27 15:30:00,32.26,32.31,32.22,32.25,137300.0,31.3651,31.4137,31.3262,31.3554,137300.0
2007-08-28 09:30:00,32.18,32.48,32.18,32.24,57300.0,31.2873,31.579,31.2873,31.3457,57300.0
2007-08-28 10:00:00,32.21,32.3,32.19,32.24,250600.0,31.3165,31.404,31.2971,31.3457,250600.0
2007-08-28 10:30:00,32.19,32.24,32.18,32.2,52000.0,31.2971,31.3457,31.2873,31.3068,52000.0
2007-08-28 11:00:00,32.2,32.24,32.17,32.2,61000.0,31.3068,31.3457,31.2776,31.3068,61000.0
2007-08-28 11:30:00,32.2,32.2,32.13,32.13,97300.0,31.3068,31.3068,31.2387,31.2387,97300.0
2007-08-28 12:00:00,32.14,32.16,32.06,32.09,61500.0,31.2484,31.2679,31.1707,31.1998,61500.0
2007-08-28 12:30:00,32.1,32.17,32.02,32.15,45300.0,31.2095,31.2776,31.1318,31.2582,45300.0
2007-08-28 13:00:00,32.15,32.16,32.06,32.14,30400.0,31.2582,31.2679,31.1707,31.2484,30400.0
2007-08-28 13:30:00,32.14,32.14,32.01,32.05,37300.0,31.2484,31.2484,31.122,31.1609,37300.0
2007-08-28 14:00:00,32.03,32.13,32.03,32.11,56800.0,31.1415,31.2387,31.1415,31.2193,56800.0
2007-08-28 14:30:00,32.11,32.13,32.05,32.12,35900.0,31.2193,31.2387,31.1609,31.229,35900.0
2007-08-28 15:00:00,32.12,32.15,32.09,32.1,109400.0,31.229,31.2582,31.1998,31.2095,109400.0
2007-08-28 15:30:00,32.1,32.1,32.0,32.05,81300.0,31.2095,31.2095,31.1123,31.1609,81300.0
2007-08-29 09:30:00,32.29,32.29,32.15,32.2,73100.0,31.3943,31.3943,31.2582,31.3068,73100.0
2007-08-29 10:00:00,32.2,32.25,32.17,32.2,86900.0,31.3068,31.3554,31.2776,31.3068,86900.0
2007-08-29 10:30:00,32.2,32.23,32.18,32.2,159800.0,31.3068,31.3359,31.2873,31.3068,159800.0
2007-08-29 11:00:00,32.21,32.23,32.2,32.2,24600.0,31.3165,31.3359,31.3068,31.3068,24600.0
2007-08-29 11:30:00,32.2,32.23,32.2,32.21,123400.0,31.3068,31.3359,31.3068,31.3165,123400.0
2007-08-29 12:00:00,32.2,32.22,32.2,32.2,45500.0,31.3068,31.3262,31.3068,31.3068,45500.0
2007-08-29 12:30:00,32.2,32.22,32.18,32.2,62700.0,31.3068,31.3262,31.2873,31.3068,62700.0
2007-08-29 13:00:00,32.2,32.21,32.18,32.2,53800.0,31.3068,31.3165,31.2873,31.3068,53800.0
2007-08-29 13:30:00,32.2,32.23,32.19,32.21,31000.0,31.3068,31.3359,31.2971,31.3165,31000.0
2007-08-29 14:00:00,32.21,32.26,32.2,32.22,37500.0,31.3165,31.3651,31.3068,31.3262,37500.0
2007-08-29 14:30:00,32.22,32.26,32.18,32.23,51800.0,31.3262,31.3651,31.2873,31.3359,51800.0
2007-08-29 15:00:00,32.24,32.33,32.22,32.27,121800.0,31.3457,31.4332,31.3262,31.3748,121800.0
2007-08-29 15:30:00,32.27,32.33,32.22,32.33,80500.0,31.3748,31.4332,31.3262,31.4332,80500.0
2007-08-30 09:30:00,32.2,32.43,32.2,32.26,43300.0,31.3068,31.5304,31.3068,31.3651,43300.0
2007-08-30 10:00:00,32.29,32.33,32.2,32.24,33800.0,31.3943,31.4332,31.3068,31.3457,33800.0
2007-08-30 10:30:00,32.24,32.26,32.21,32.25,22000.0,31.3457,31.3651,31.3165,31.3554,22000.0
2007-08-30 11:00:00,32.25,32.26,32.22,32.25,29200.0,31.3554,31.3651,31.3262,31.3554,29200.0
2007-08-30 11:30:00,32.24,32.36,32.23,32.31,81200.0,31.3457,31.4623,31.3359,31.4137,81200.0
2007-08-30 12:00:00,32.31,32.35,32.27,32.31,50800.0,31.4137,31.4526,31.3748,31.4137,50800.0
2007-08-30 12:30:00,32.3,32.34,32.29,32.3,41300.0,31.404,31.4429,31.3943,31.404,41300.0
2007-08-30 13:00:00,32.3,32.32,32.24,32.31,85100.0,31.404,31.4234,31.3457,31.4137,85100.0
2007-08-30 13:30:00,32.3,32.34,32.28,32.3,45600.0,31.404,31.4429,31.3846,31.404,45600.0
2007-08-30 14:00:00,32.31,32.33,32.29,32.3,16900.0,31.4137,31.4332,31.3943,31.404,16900.0
2007-08-30 14:30:00,32.3,32.34,32.25,32.32,86500.0,31.404,31.4429,31.3554,31.4234,86500.0
2007-08-30 15:00:00,32.31,32.33,32.3,32.33,45200.0,31.4137,31.4332,31.404,31.4332,45200.0
2007-08-30 15:30:00,32.33,32.35,32.3,32.32,52600.0,31.4332,31.4526,31.404,31.4234,52600.0
2007-08-31 09:30:00,32.6,32.86,32.55,32.74,189700.0,31.6957,31.9485,31.6471,31.8318,189700.0
2007-08-31 10:00:00,32.75,32.8,32.58,32.59,263100.0,31.8415,31.8901,31.6762,31.686,263100.0
2007-08-31 10:30:00,32.58,32.7,32.5,32.5,289700.0,31.6762,31.7929,31.5985,31.5985,289700.0
2007-08-31 11:00:00,32.54,32.55,32.45,32.48,30800.0,31.6373,31.6471,31.5498,31.579,30800.0
2007-08-31 11:30:00,32.49,32.51,32.37,32.47,81400.0,31.5887,31.6082,31.4721,31.5693,81400.0
2007-08-31 12:00:00,32.49,32.53,32.47,32.5,153400.0,31.5887,31.6276,31.5693,31.5985,153400.0
2007-08-31 12:30:00,32.5,32.52,32.49,32.52,121200.0,31.5985,31.6179,31.5887,31.6179,121200.0
2007-08-31 13:00:00,32.54,32.54,32.48,32.54,149000.0,31.6373,31.6373,31.579,31.6373,149000.0
2007-08-31 13:30:00,32.54,32.54,32.49,32.5,124400.0,31.6373,31.6373,31.5887,31.5985,124400.0
2007-08-31 14:00:00,32.5,32.51,32.49,32.5,69500.0,31.5985,31.6082,31.5887,31.5985,69500.0
2007-08-31 14:30:00,32.49,32.51,32.37,32.39,98300.0,31.5887,31.6082,31.4721,31.4915,98300.0
2007-08-31 15:00:00,32.4,32.48,32.37,32.4,31800.0,31.5012,31.579,31.4721,31.5012,31800.0
2007-08-31 15:30:00,32.4,32.77,32.39,32.6,176100.0,31.5012,31.861,31.4915,31.6957,176100.0
2007-09-04 09:30:00,32.25,32.36,32.02,32.36,193300.0,31.3554,31.4623,31.1318,31.4623,193300.0
2007-09-04 10:00:00,32.37,32.44,32.34,32.35,19700.0,31.4721,31.5401,31.4429,31.4526,19700.0
2007-09-04 10:30:00,32.37,32.61,32.37,32.61,51900.0,31.4721,31.7054,31.4721,31.7054,51900.0
2007-09-04 11:00:00,32.61,32.65,32.57,32.6,29900.0,31.7054,31.7443,31.6665,31.6957,29900.0
2007-09-04 11:30:00,32.61,32.69,32.61,32.65,44100.0,31.7054,31.7832,31.7054,31.7443,44100.0
2007-09-04 12:00:00,32.64,32.65,32.6,32.63,75600.0,31.7346,31.7443,31.6957,31.7248,75600.0
2007-09-04 12:30:00,32.63,32.64,32.56,32.59,94000.0,31.7248,31.7346,31.6568,31.686,94000.0
2007-09-04 13:00:00,32.59,32.63,32.59,32.6,34500.0,31.686,31.7248,31.686,31.6957,34500.0
2007-09-04 13:30:00,32.6,32.61,32.53,32.54,32200.0,31.6957,31.7054,31.6276,31.6373,32200.0
2007-09-04 14:00:00,32.56,32.6,32.53,32.55,34400.0,31.6568,31.6957,31.6276,31.6471,34400.0
2007-09-04 14:30:00,32.55,32.6,32.53,32.56,39400.0,31.6471,31.6957,31.6276,31.6568,39400.0
2007-09-04 15:00:00,32.56,32.6,32.55,32.59,28200.0,31.6568,31.6957,31.6471,31.686,28200.0
2007-09-04 15:30:00,32.57,32.6,32.48,32.51,101400.0,31.6665,31.6957,31.579,31.6082,101400.0
2007-09-05 09:30:00,32.35,32.5,32.27,32.42,64000.0,31.4526,31.5985,31.3748,31.5207,64000.0
2007-09-05 10:00:00,32.44,32.55,32.38,32.4,78700.0,31.5401,31.6471,31.4818,31.5012,78700.0
2007-09-05 10:30:00,32.4,32.54,32.39,32.4,119900.0,31.5012,31.6373,31.4915,31.5012,119900.0
2007-09-05 11:00:00,32.4,32.5,32.38,32.42,64500.0,31.5012,31.5985,31.4818,31.5207,64500.0
2007-09-05 11:30:00,32.41,32.45,32.37,32.41,45900.0,31.5109,31.5498,31.4721,31.5109,45900.0
2007-09-05 12:00:00,32.4,32.45,32.4,32.45,10700.0,31.5012,31.5498,31.5012,31.5498,10700.0
2007-09-05 12:30:00,32.45,32.45,32.4,32.4,16600.0,31.5498,31.5498,31.5012,31.5012,16600.0
2007-09-05 13:00:00,32.4,32.44,32.4,32.42,26800.0,31.5012,31.5401,31.5012,31.5207,26800.0
2007-09-05 13:30:00,32.42,32.43,32.37,32.41,62900.0,31.5207,31.5304,31.4721,31.5109,62900.0
2007-09-05 14:00:00,32.44,32.44,32.38,32.43,223900.0,31.5401,31.5401,31.4818,31.5304,223900.0
2007-09-05 14:30:00,32.45,32.47,32.38,32.4,78100.0,31.5498,31.5693,31.4818,31.5012,78100.0
2007-09-05 15:00:00,32.4,32.5,32.39,32.48,11300.0,31.5012,31.5985,31.4915,31.579,11300.0
2007-09-05 15:30:00,32.48,32.48,32.4,32.45,55800.0,31.579,31.579,31.5012,31.5498,55800.0
2007-09-06 09:30:00,32.55,32.6,32.48,32.53,238100.0,31.6471,31.6957,31.579,31.6276,238100.0
2007-09-06 10:00:00,32.58,32.59,32.52,32.55,90200.0,31.6762,31.686,31.6179,31.6471,90200.0
2007-09-06 10:30:00,32.54,32.56,32.52,32.54,30400.0,31.6373,31.6568,31.6179,31.6373,30400.0
2007-09-06 11:00:00,32.54,32.57,32.52,32.54,159400.0,31.6373,31.6665,31.6179,31.6373,159400.0
2007-09-06 11:30:00,32.56,32.72,32.53,32.61,52400.0,31.6568,31.8123,31.6276,31.7054,52400.0
2007-09-06 12:00:00,32.61,32.64,32.55,32.64,58700.0,31.7054,31.7346,31.6471,31.7346,58700.0
2007-09-06 12:30:00,32.61,32.63,32.56,32.62,72800.0,31.7054,31.7248,31.6568,31.7151,72800.0
2007-09-06 13:00:00,32.61,32.63,32.57,32.59,88900.0,31.7054,31.7248,31.6665,31.686,88900.0
2007-09-06 13:30:00,32.6,32.65,32.55,32.65,93900.0,31.6957,31.7443,31.6471,31.7443,93900.0
2007-09-06 14:00:00,32.65,32.66,32.52,32.55,58700.0,31.7443,31.754,31.6179,31.6471,58700.0
2007-09-06 14:30:00,32.55,32.61,32.52,32.61,60700.0,31.6471,31.7054,31.6179,31.7054,60700.0
2007-09-06 15:00:00,32.61,32.64,32.52,32.56,75200.0,31.7054,31.7346,31.6179,31.6568,75200.0
2007-09-06 15:30:00,32.56,32.62,32.52,32.59,181000.0,31.6568,31.7151,31.6179,31.686,181000.0
2007-09-07 09:30:00,32.3,32.52,32.3,32.46,129300.0,31.404,31.6179,31.404,31.5596,129300.0
2007-09-07 10:00:00,32.45,32.54,32.41,32.47,215200.0,31.5498,31.6373,31.5109,31.5693,215200.0
2007-09-07 10:30:00,32.46,32.48,32.41,32.44,99300.0,31.5596,31.579,31.5109,31.5401,99300.0
2007-09-07 11:00:00,32.43,32.54,32.43,32.5,38900.0,31.5304,31.6373,31.5304,31.5985,38900.0
2007-09-07 11:30:00,32.5,32.52,32.49,32.52,36400.0,31.5985,31.6179,31.5887,31.6179,36400.0
2007-09-07 12:00:00,32.51,32.52,32.45,32.5,82900.0,31.6082,31.6179,31.5498,31.5985,82900.0
2007-09-07 12:30:00,32.5,32.5,32.48,32.49,57100.0,31.5985,31.5985,31.579,31.5887,57100.0
2007-09-07 13:00:00,32.49,32.5,32.47,32.5,102600.0,31.5887,31.5985,31.5693,31.5985,102600.0
2007-09-07 13:30:00,32.49,32.55,32.49,32.5,94600.0,31.5887,31.6471,31.5887,31.5985,94600.0
2007-09-07 14:00:00,32.5,32.54,32.49,32.5,166700.0,31.5985,31.6373,31.5887,31.5985,166700.0
2007-09-07 14:30:00,32.5,32.53,32.48,32.5,57800.0,31.5985,31.6276,31.579,31.5985,57800.0
2007-09-07 15:00:00,32.5,32.55,32.48,32.49,103100.0,31.5985,31.6471,31.579,31.5887,103100.0
2007-09-07 15:30:00,32.49,32.55,32.48,32.52,65200.0,31.5887,31.6471,31.579,31.6179,65200.0
2007-09-10 09:30:00,32.75,32.75,32.52,32.57,47400.0,31.8415,31.8415,31.6179,31.6665,47400.0
2007-09-10 10:00:00,32.6,32.65,32.57,32.6,98800.0,31.6957,31.7443,31.6665,31.6957,98800.0
2007-09-10 10:30:00,32.6,32.61,32.5,32.54,68900.0,31.6957,31.7054,31.5985,31.6373,68900.0
2007-09-10 11:00:00,32.52,32.54,32.4,32.45,35000.0,31.6179,31.6373,31.5012,31.5498,35000.0
2007-09-10 11:30:00,32.44,32.5,32.43,32.49,37300.0,31.5401,31.5985,31.5304,31.5887,37300.0
2007-09-10 12:00:00,32.49,32.53,32.46,32.51,40000.0,31.5887,31.6276,31.5596,31.6082,40000.0
2007-09-10 12:30:00,32.51,32.52,32.46,32.5,37700.0,31.6082,31.6179,31.5596,31.5985,37700.0
2007-09-10 13:00:00,32.47,32.5,32.47,32.49,10400.0,31.5693,31.5985,31.5693,31.5887,10400.0
2007-09-10 13:30:00,32.5,32.52,32.48,32.5,93400.0,31.5985,31.6179,31.579,31.5985,93400.0
2007-09-10 14:00:00,32.48,32.5,32.48,32.5,20700.0,31.579,31.5985,31.579,31.5985,20700.0
2007-09-10 14:30:00,32.5,32.5,32.49,32.49,35300.0,31.5985,31.5985,31.5887,31.5887,35300.0
2007-09-10 15:00:00,32.49,32.51,32.47,32.49,59400.0,31.5887,31.6082,31.5693,31.5887,59400.0
2007-09-10 15:30:00,32.5,32.51,32.44,32.45,65600.0,31.5985,31.6082,31.5401,31.5498,65600.0
2007-09-11 09:30:00,32.72,32.72,32.4,32.48,25900.0,31.8123,31.8123,31.5012,31.579,25900.0
2007-09-11 10:00:00,32.48,32.49,32.41,32.42,20100.0,31.579,31.5887,31.5109,31.5207,20100.0
2007-09-11 10:30:00,32.41,32.43,32.35,32.4,57300.0,31.5109,31.5304,31.4526,31.5012,57300.0
2007-09-11 11:00:00,32.4,32.5,32.39,32.5,39500.0,31.5012,31.5985,31.4915,31.5985,39500.0
2007-09-11 11:30:00,32.45,32.5,32.39,32.46,121100.0,31.5498,31.5985,31.4915,31.5596,121100.0
2007-09-11 12:00:00,32.45,32.47,32.3,32.4,311900.0,31.5498,31.5693,31.404,31.5012,311900.0
2007-09-11 12:30:00,32.4,32.5,32.4,32.45,115700.0,31.5012,31.5985,31.5012,31.5498,115700.0
2007-09-11 13:00:00,32.45,32.51,32.45,32.47,162400.0,31.5498,31.6082,31.5498,31.5693,162400.0
2007-09-11 13:30:00,32.45,32.49,32.43,32.43,17400.0,31.5498,31.5887,31.5304,31.5304,17400.0
2007-09-11 14:00:00,32.42,32.52,32.41,32.5,232400.0,31.5207,31.6179,31.5109,31.5985,232400.0
2007-09-11 14:30:00,32.51,32.52,32.45,32.46,91500.0,31.6082,31.6179,31.5498,31.5596,91500.0
2007-09-11 15:00:00,32.47,32.52,32.45,32.49,69500.0,31.5693,31.6179,31.5498,31.5887,69500.0
2007-09-11 15:30:00,32.49,32.5,32.41,32.5,94800.0,31.5887,31.5985,31.5109,31.5985,94800.0
2007-09-12 09:30:00,32.48,32.5,32.39,32.41,30500.0,31.579,31.5985,31.4915,31.5109,30500.0
2007-09-12 10:00:00,32.41,32.42,31.86,32.11,262600.0,31.5109,31.5207,30.9762,31.2193,262600.0
2007-09-12 10:30:00,32.12,32.16,32.01,32.13,373400.0,31.229,31.2679,31.122,31.2387,373400.0
2007-09-12 11:00:00,32.14,32.22,32.13,32.21,60800.0,31.2484,31.3262,31.2387,31.3165,60800.0
2007-09-12 11:30:00,32.2,32.21,32.1,32.12,39200.0,31.3068,31.3165,31.2095,31.229,39200.0
2007-09-12 12:00:00,32.13,32.17,32.11,32.11,31200.0,31.2387,31.2776,31.2193,31.2193,31200.0
2007-09-12 12:30:00,32.11,32.12,32.06,32.07,41400.0,31.2193,31.229,31.1707,31.1804,41400.0
2007-09-12 13:00:00,32.06,32.1,32.02,32.06,103800.0,31.1707,31.2095,31.1318,31.1707,103800.0
2007-09-12 13:30:00,32.06,32.06,31.96,31.99,78600.0,31.1707,31.1707,31.0734,31.1026,78600.0
2007-09-12 14:00:00,32.0,32.02,31.99,31.99,72100.0,31.1123,31.1318,31.1026,31.1026,72100.0
2007-09-12 14:30:00,32.0,32.0,31.92,31.95,71000.0,31.1123,31.1123,31.0345,31.0637,71000.0
2007-09-12 15:00:00,31.97,32.03,31.92,32.03,195800.0,31.0832,31.1415,31.0345,31.1415,195800.0
2007-09-12 15:30:00,32.02,32.02,31.92,31.92,260600.0,31.1318,31.1318,31.0345,31.0345,260600.0
2007-09-13 09:30:00,32.06,32.07,31.82,31.85,53800.0,31.1707,31.1804,30.9373,30.9665,53800.0
2007-09-13 10:00:00,31.86,31.9,31.67,31.76,180500.0,30.9762,31.0151,30.7915,30.879,180500.0
2007-09-13 10:30:00,31.76,31.77,31.62,31.67,66800.0,30.879,30.8887,30.7429,30.7915,66800.0
2007-09-13 11:00:00,31.66,31.73,31.66,31.73,72200.0,30.7818,30.8498,30.7818,30.8498,72200.0
2007-09-13 11:30:00,31.73,31.74,31.71,31.73,42900.0,30.8498,30.8595,30.8304,30.8498,42900.0
2007-09-13 12:00:00,31.72,31.73,31.17,31.49,477300.0,30.8401,30.8498,30.3053,30.6165,477300.0
2007-09-13 12:30:00,31.48,31.58,31.37,31.37,195200.0,30.6067,30.704,30.4998,30.4998,195200.0
2007-09-13 13:00:00,31.36,31.45,31.31,31.37,53800.0,30.4901,30.5776,30.4415,30.4998,53800.0
2007-09-13 13:30:00,31.36,31.85,31.34,31.63,440400.0,30.4901,30.9665,30.4706,30.7526,440400.0
2007-09-13 14:00:00,31.63,31.67,31.52,31.55,210300.0,30.7526,30.7915,30.6456,30.6748,210300.0
2007-09-13 14:30:00,31.54,31.55,31.28,31.35,323200.0,30.6651,30.6748,30.4123,30.4804,323200.0
2007-09-13 15:00:00,31.32,31.43,31.15,31.2,298300.0,30.4512,30.5581,30.2859,30.3345,298300.0
2007-09-13 15:30:00,31.2,31.24,31.13,31.15,361400.0,30.3345,30.3734,30.2665,30.2859,361400.0
2007-09-14 09:30:00,31.05,31.53,30.83,31.39,269800.0,30.1887,30.6554,29.9748,30.5192,269800.0
2007-09-14 10:00:00,31.4,31.52,31.37,31.42,140400.0,30.529,30.6456,30.4998,30.5484,140400.0
2007-09-14 10:30:00,31.41,31.44,31.36,31.39,83100.0,30.5387,30.5679,30.4901,30.5192,83100.0
2007-09-14 11:00:00,31.39,31.42,31.33,31.33,82600.0,30.5192,30.5484,30.4609,30.4609,82600.0
2007-09-14 11:30:00,31.33,31.34,31.23,31.23,446400.0,30.4609,30.4706,30.3637,30.3637,446400.0
2007-09-14 12:00:00,31.23,31.26,31.14,31.18,116400.0,30.3637,30.3928,30.2762,30.3151,116400.0
2007-09-14 12:30:00,31.17,31.2,30.95,30.97,186400.0,30.3053,30.3345,30.0914,30.1109,186400.0
2007-09-14 13:00:00,30.96,31.04,30.93,31.0,224100.0,30.1012,30.179,30.072,30.1401,224100.0
2007-09-14 13:30:00,31.0,31.1,30.98,31.1,197600.0,30.1401,30.2373,30.1206,30.2373,197600.0
2007-09-14 14:00:00,31.1,31.12,30.94,30.99,112200.0,30.2373,30.2567,30.0817,30.1303,112200.0
2007-09-14 14:30:00,30.99,31.0,30.94,30.97,165900.0,30.1303,30.1401,30.0817,30.1109,165900.0
2007-09-14 15:00:00,30.98,30.98,30.93,30.94,233600.0,30.1206,30.1206,30.072,30.0817,233600.0
2007-09-14 15:30:00,30.95,30.95,30.79,30.85,209400.0,30.0914,30.0914,29.9359,29.9942,209400.0
2007-09-17 09:30:00,30.8,31.34,30.8,31.33,43600.0,29.9456,30.4706,29.9456,30.4609,43600.0
2007-09-17 10:00:00,31.32,31.37,31.08,31.11,74400.0,30.4512,30.4998,30.2178,30.247,74400.0
2007-09-17 10:30:00,31.1,31.16,31.03,31.13,117900.0,30.2373,30.2956,30.1692,30.2665,117900.0
2007-09-17 11:00:00,31.15,31.17,31.07,31.13,21400.0,30.2859,30.3053,30.2081,30.2665,21400.0
2007-09-17 11:30:00,31.13,31.14,31.0,31.0,117000.0,30.2665,30.2762,30.1401,30.1401,117000.0
2007-09-17 12:00:00,31.0,31.06,30.97,31.02,116800.0,30.1401,30.1984,30.1109,30.1595,116800.0
2007-09-17 12:30:00,31.03,31.05,31.0,31.03,57000.0,30.1692,30.1887,30.1401,30.1692,57000.0
2007-09-17 13:00:00,31.05,31.13,31.01,31.06,65700.0,30.1887,30.2665,30.1498,30.1984,65700.0
2007-09-17 13:30:00,31.03,31.05,31.0,31.0,160700.0,30.1692,30.1887,30.1401,30.1401,160700.0
2007-09-17 14:00:00,31.0,31.07,31.0,31.0,37700.0,30.1401,30.2081,30.1401,30.1401,37700.0
2007-09-17 14:30:00,31.01,31.06,31.0,31.04,39100.0,30.1498,30.1984,30.1401,30.179,39100.0
2007-09-17 15:00:00,31.03,31.1,31.02,31.03,43000.0,30.1692,30.2373,30.1595,30.1692,43000.0
2007-09-17 15:30:00,31.03,31.07,30.9,30.93,168700.0,30.1692,30.2081,30.0428,30.072,168700.0
2007-09-18 09:30:00,31.1,31.18,31.02,31.1,24400.0,30.2373,30.3151,30.1595,30.2373,24400.0
2007-09-18 10:00:00,31.07,31.07,31.01,31.04,16900.0,30.2081,30.2081,30.1498,30.179,16900.0
2007-09-18 10:30:00,31.04,31.12,31.0,31.05,76600.0,30.179,30.2567,30.1401,30.1887,76600.0
2007-09-18 11:00:00,31.05,31.22,31.04,31.15,16600.0,30.1887,30.354,30.179,30.2859,16600.0
2007-09-18 11:30:00,31.17,31.2,31.11,31.18,13200.0,30.3053,30.3345,30.247,30.3151,13200.0
2007-09-18 12:00:00,31.19,31.22,31.13,31.19,21600.0,30.3248,30.354,30.2665,30.3248,21600.0
2007-09-18 12:30:00,31.19,31.2,31.1,31.17,26900.0,30.3248,30.3345,30.2373,30.3053,26900.0
2007-09-18 13:00:00,31.16,31.2,31.12,31.13,8200.0,30.2956,30.3345,30.2567,30.2665,8200.0
2007-09-18 13:30:00,31.16,31.2,31.07,31.08,66600.0,30.2956,30.3345,30.2081,30.2178,66600.0
2007-09-18 14:00:00,31.08,31.4,31.06,31.34,66800.0,30.2178,30.529,30.1984,30.4706,66800.0
2007-09-18 14:30:00,31.35,31.4,31.21,31.25,118000.0,30.4804,30.529,30.3442,30.3831,118000.0
2007-09-18 15:00:00,31.25,31.29,31.2,31.27,74300.0,30.3831,30.422,30.3345,30.4026,74300.0
2007-09-18 15:30:00,31.26,31.36,31.19,31.2,119300.0,30.3928,30.4901,30.3248,30.3345,119300.0
2007-09-19 09:30:00,31.25,31.93,31.15,31.93,413300.0,30.3831,31.0443,30.2859,31.0443,413300.0
2007-09-19 10:00:00,31.93,32.09,31.81,31.85,177500.0,31.0443,31.1998,30.9276,30.9665,177500.0
2007-09-19 10:30:00,31.83,31.98,31.82,31.9,319200.0,30.947,31.0929,30.9373,31.0151,319200.0
2007-09-19 11:00:00,31.9,31.9,31.84,31.85,39000.0,31.0151,31.0151,30.9568,30.9665,39000.0
2007-09-19 11:30:00,31.88,31.88,31.78,31.79,45000.0,30.9957,30.9957,30.8984,30.9081,45000.0
2007-09-19 12:00:00,31.79,31.83,31.76,31.78,77400.0,30.9081,30.947,30.879,30.8984,77400.0
2007-09-19 12:30:00,31.79,31.96,31.79,31.89,76200.0,30.9081,31.0734,30.9081,31.0054,76200.0
2007-09-19 13:00:00,31.88,31.9,31.84,31.87,27600.0,30.9957,31.0151,30.9568,30.9859,27600.0
2007-09-19 13:30:00,31.87,31.87,31.69,31.79,47400.0,30.9859,30.9859,30.8109,30.9081,47400.0
2007-09-19 14:00:00,31.79,31.81,31.75,31.77,33900.0,30.9081,30.9276,30.8693,30.8887,33900.0
2007-09-19 14:30:00,31.77,31.8,31.69,31.71,37600.0,30.8887,30.9179,30.8109,30.8304,37600.0
2007-09-19 15:00:00,31.71,31.8,31.71,31.76,48800.0,30.8304,30.9179,30.8304,30.879,48800.0
2007-09-19 15:30:00,31.76,31.79,31.73,31.76,60800.0,30.879,30.9081,30.8498,30.879,60800.0
2007-09-20 09:30:00,31.9,31.9,31.74,31.8,426500.0,31.0151,31.0151,30.8595,30.9179,426500.0
2007-09-20 10:00:00,31.8,31.85,31.79,31.83,50100.0,30.9179,30.9665,30.9081,30.947,50100.0
2007-09-20 10:30:00,31.84,32.03,31.81,31.97,158900.0,30.9568,31.1415,30.9276,31.0832,158900.0
2007-09-20 11:00:00,31.96,32.0,31.96,32.0,202900.0,31.0734,31.1123,31.0734,31.1123,202900.0
2007-09-20 11:30:00,32.0,32.1,31.97,32.1,261200.0,31.1123,31.2095,31.0832,31.2095,261200.0
2007-09-20 12:00:00,32.1,32.6,32.1,32.44,166400.0,31.2095,31.6957,31.2095,31.5401,166400.0
2007-09-20 12:30:00,32.43,32.54,32.35,32.5,385200.0,31.5304,31.6373,31.4526,31.5985,385200.0
2007-09-20 13:00:00,32.47,32.5,32.4,32.48,165900.0,31.5693,31.5985,31.5012,31.579,165900.0
2007-09-20 13:30:00,32.48,32.54,32.47,32.51,177200.0,31.579,31.6373,31.5693,31.6082,177200.0
2007-09-20 14:00:00,32.51,32.58,32.5,32.54,168700.0,31.6082,31.6762,31.5985,31.6373,168700.0
2007-09-20 14:30:00,32.55,32.55,32.38,32.44,221500.0,31.6471,31.6471,31.4818,31.5401,221500.0
2007-09-20 15:00:00,32.45,32.48,32.35,32.41,393500.0,31.5498,31.579,31.4526,31.5109,393500.0
2007-09-20 15:30:00,32.41,32.49,32.32,32.34,307000.0,31.5109,31.5887,31.4234,31.4429,307000.0
2007-09-21 09:30:00,32.4,32.6,32.05,32.07,234600.0,31.5012,31.6957,31.1609,31.1804,234600.0
2007-09-21 10:00:00,32.06,32.19,32.02,32.16,113400.0,31.1707,31.2971,31.1318,31.2679,113400.0
2007-09-21 10:30:00,32.15,32.23,32.04,32.09,36000.0,31.2582,31.3359,31.1512,31.1998,36000.0
2007-09-21 11:00:00,32.08,32.24,32.08,32.14,21700.0,31.1901,31.3457,31.1901,31.2484,21700.0
2007-09-21 11:30:00,32.13,32.15,31.93,31.95,215400.0,31.2387,31.2582,31.0443,31.0637,215400.0
2007-09-21 12:00:00,31.95,32.0,31.91,31.93,118000.0,31.0637,31.1123,31.0248,31.0443,118000.0
2007-09-21 12:30:00,31.92,32.01,31.86,31.88,94700.0,31.0345,31.122,30.9762,30.9957,94700.0
2007-09-21 13:00:00,31.88,31.89,31.62,31.7,260800.0,30.9957,31.0054,30.7429,30.8206,260800.0
2007-09-21 13:30:00,31.72,31.83,31.69,31.83,16300.0,30.8401,30.947,30.8109,30.947,16300.0
2007-09-21 14:00:00,31.81,31.87,31.65,31.82,64300.0,30.9276,30.9859,30.772,30.9373,64300.0
2007-09-21 14:30:00,31.84,31.84,31.69,31.7,24500.0,30.9568,30.9568,30.8109,30.8206,24500.0
2007-09-21 15:00:00,31.7,31.79,31.68,31.75,128600.0,30.8206,30.9081,30.8012,30.8693,128600.0
2007-09-21 15:30:00,31.74,31.75,31.44,31.47,285300.0,30.8595,30.8693,30.5679,30.597,285300.0
2007-09-24 09:30:00,31.5,31.5,31.09,31.19,139100.0,30.6262,30.6262,30.2276,30.3248,139100.0
2007-09-24 10:00:00,31.16,31.25,30.93,31.21,139400.0,30.2956,30.3831,30.072,30.3442,139400.0
2007-09-24 10:30:00,31.21,31.26,31.09,31.19,131100.0,30.3442,30.3928,30.2276,30.3248,131100.0
2007-09-24 11:00:00,31.19,31.19,31.01,31.09,73100.0,30.3248,30.3248,30.1498,30.2276,73100.0
2007-09-24 11:30:00,31.1,31.12,31.08,31.09,230500.0,30.2373,30.2567,30.2178,30.2276,230500.0
2007-09-24 12:00:00,31.09,31.12,31.05,31.09,154700.0,30.2276,30.2567,30.1887,30.2276,154700.0
2007-09-24 12:30:00,31.09,31.11,31.05,31.06,189600.0,30.2276,30.247,30.1887,30.1984,189600.0
2007-09-24 13:00:00,31.08,31.08,30.89,30.9,77700.0,30.2178,30.2178,30.0331,30.0428,77700.0
2007-09-24 13:30:00,30.9,31.03,30.9,30.99,107500.0,30.0428,30.1692,30.0428,30.1303,107500.0
2007-09-24 14:00:00,30.99,30.99,30.82,30.85,238100.0,30.1303,30.1303,29.9651,29.9942,238100.0
2007-09-24 14:30:00,30.85,30.95,30.85,30.91,169000.0,29.9942,30.0914,29.9942,30.0526,169000.0
2007-09-24 15:00:00,30.9,30.94,30.85,30.87,317100.0,30.0428,30.0817,29.9942,30.0137,317100.0
2007-09-24 15:30:00,30.87,30.93,30.85,30.91,155500.0,30.0137,30.072,29.9942,30.0526,155500.0
2007-09-25 09:30:00,30.85,30.86,30.65,30.85,54300.0,29.9942,30.0039,29.7998,29.9942,54300.0
2007-09-25 10:00:00,30.84,30.95,30.8,30.92,113300.0,29.9845,30.0914,29.9456,30.0623,113300.0
2007-09-25 10:30:00,30.92,30.93,30.88,30.9,43100.0,30.0623,30.072,30.0234,30.0428,43100.0
2007-09-25 11:00:00,30.9,30.96,30.88,30.91,47600.0,30.0428,30.1012,30.0234,30.0526,47600.0
2007-09-25 11:30:00,30.9,30.93,30.8,30.82,53300.0,30.0428,30.072,29.9456,29.9651,53300.0
2007-09-25 12:00:00,30.81,30.82,30.73,30.75,56000.0,29.9553,29.9651,29.8776,29.897,56000.0
2007-09-25 12:30:00,30.75,30.75,30.6,30.64,65300.0,29.897,29.897,29.7512,29.79,65300.0
2007-09-25 13:00:00,30.64,30.64,30.44,30.49,185400.0,29.79,29.79,29.5956,29.6442,185400.0
2007-09-25 13:30:00,30.49,30.61,30.49,30.61,57200.0,29.6442,29.7609,29.6442,29.7609,57200.0
2007-09-25 14:00:00,30.6,30.61,30.54,30.57,17500.0,29.7512,29.7609,29.6928,29.722,17500.0
2007-09-25 14:30:00,30.56,30.8,30.54,30.8,57700.0,29.7123,29.9456,29.6928,29.9456,57700.0
2007-09-25 15:00:00,30.79,30.82,30.75,30.8,75200.0,29.9359,29.9651,29.897,29.9456,75200.0
2007-09-25 15:30:00,30.79,30.86,30.75,30.86,147600.0,29.9359,30.0039,29.897,30.0039,147600.0
2007-09-26 09:30:00,30.84,31.06,30.84,30.92,79500.0,29.9845,30.1984,29.9845,30.0623,79500.0
2007-09-26 10:00:00,30.9,30.9,30.81,30.85,65800.0,30.0428,30.0428,29.9553,29.9942,65800.0
2007-09-26 10:30:00,30.84,30.85,30.82,30.84,34200.0,29.9845,29.9942,29.9651,29.9845,34200.0
2007-09-26 11:00:00,30.85,30.9,30.68,30.79,68300.0,29.9942,30.0428,29.8289,29.9359,68300.0
2007-09-26 11:30:00,30.81,30.82,30.78,30.81,22500.0,29.9553,29.9651,29.9262,29.9553,22500.0
2007-09-26 12:00:00,30.8,30.83,30.79,30.82,94200.0,29.9456,29.9748,29.9359,29.9651,94200.0
2007-09-26 12:30:00,30.8,30.9,30.8,30.88,97700.0,29.9456,30.0428,29.9456,30.0234,97700.0
2007-09-26 13:00:00,30.87,30.92,30.86,30.89,89700.0,30.0137,30.0623,30.0039,30.0331,89700.0
2007-09-26 13:30:00,30.89,30.9,30.78,30.78,82400.0,30.0331,30.0428,29.9262,29.9262,82400.0
2007-09-26 14:00:00,30.79,30.81,30.7,30.7,35700.0,29.9359,29.9553,29.8484,29.8484,35700.0
2007-09-26 14:30:00,30.7,30.73,30.63,30.66,17300.0,29.8484,29.8776,29.7803,29.8095,17300.0
2007-09-26 15:00:00,30.66,30.72,30.64,30.67,38900.0,29.8095,29.8678,29.79,29.8192,38900.0
2007-09-26 15:30:00,30.69,30.72,30.61,30.69,109400.0,29.8387,29.8678,29.7609,29.8387,109400.0
2007-09-27 09:30:00,30.8,30.95,30.69,30.93,132100.0,29.9456,30.0914,29.8387,30.072,132100.0
2007-09-27 10:00:00,30.92,31.01,30.87,30.94,152600.0,30.0623,30.1498,30.0137,30.0817,152600.0
2007-09-27 10:30:00,30.95,31.02,30.94,31.0,26900.0,30.0914,30.1595,30.0817,30.1401,26900.0
2007-09-27 11:00:00,31.0,31.05,30.98,31.04,127100.0,30.1401,30.1887,30.1206,30.179,127100.0
2007-09-27 11:30:00,31.05,31.15,31.0,31.15,60200.0,30.1887,30.2859,30.1401,30.2859,60200.0
2007-09-27 12:00:00,31.15,31.37,31.12,31.3,63900.0,30.2859,30.4998,30.2567,30.4317,63900.0
2007-09-27 12:30:00,31.3,31.43,31.3,31.43,49300.0,30.4317,30.5581,30.4317,30.5581,49300.0
2007-09-27 13:00:00,31.44,31.66,31.41,31.54,348000.0,30.5679,30.7818,30.5387,30.6651,348000.0
2007-09-27 13:30:00,31.54,31.55,31.5,31.5,16300.0,30.6651,30.6748,30.6262,30.6262,16300.0
2007-09-27 14:00:00,31.51,31.54,31.44,31.49,54800.0,30.6359,30.6651,30.5679,30.6165,54800.0
2007-09-27 14:30:00,31.49,31.49,31.34,31.41,21600.0,30.6165,30.6165,30.4706,30.5387,21600.0
2007-09-27 15:00:00,31.41,31.61,31.41,31.6,34700.0,30.5387,30.7331,30.5387,30.7234,34700.0
2007-09-27 15:30:00,31.61,31.75,31.37,31.75,202000.0,30.7331,30.8693,30.4998,30.8693,202000.0
2007-09-28 09:30:00,31.85,32.09,31.85,32.02,78500.0,30.9665,31.1998,30.9665,31.1318,78500.0
2007-09-28 10:00:00,32.02,32.13,32.0,32.01,45300.0,31.1318,31.2387,31.1123,31.122,45300.0
2007-09-28 10:30:00,32.01,32.1,32.0,32.04,48300.0,31.122,31.2095,31.1123,31.1512,48300.0
2007-09-28 11:00:00,32.07,32.29,32.04,32.25,78800.0,31.1804,31.3943,31.1512,31.3554,78800.0
2007-09-28 11:30:00,32.28,32.45,32.26,32.44,66900.0,31.3846,31.5498,31.3651,31.5401,66900.0
2007-09-28 12:00:00,32.43,32.45,32.21,32.24,62800.0,31.5304,31.5498,31.3165,31.3457,62800.0
2007-09-28 12:30:00,32.27,32.4,32.27,32.4,91400.0,31.3748,31.5012,31.3748,31.5012,91400.0
2007-09-28 13:00:00,32.4,32.42,32.21,32.35,94400.0,31.5012,31.5207,31.3165,31.4526,94400.0
2007-09-28 13:30:00,32.35,32.43,32.21,32.43,527600.0,31.4526,31.5304,31.3165,31.5304,527600.0
2007-09-28 14:00:00,32.44,32.49,32.37,32.38,36200.0,31.5401,31.5887,31.4721,31.4818,36200.0
2007-09-28 14:30:00,32.39,32.59,32.38,32.59,718600.0,31.4915,31.686,31.4818,31.686,718600.0
2007-09-28 15:00:00,32.59,32.59,32.11,32.13,48200.0,31.686,31.686,31.2193,31.2387,48200.0
2007-09-28 15:30:00,32.13,32.31,32.09,32.23,68300.0,31.2387,31.4137,31.1998,31.3359,68300.0
2007-10-01 09:30:00,32.25,32.25,31.93,32.0,87600.0,31.3554,31.3554,31.0443,31.1123,87600.0
2007-10-01 10:00:00,31.99,32.01,31.85,31.96,43300.0,31.1026,31.122,30.9665,31.0734,43300.0
2007-10-01 10:30:00,31.97,32.03,31.95,31.96,24000.0,31.0832,31.1415,31.0637,31.0734,24000.0
2007-10-01 11:00:00,31.96,31.97,31.78,31.85,134400.0,31.0734,31.0832,30.8984,30.9665,134400.0
2007-10-01 11:30:00,31.87,31.92,31.74,31.8,132400.0,30.9859,31.0345,30.8595,30.9179,132400.0
2007-10-01 12:00:00,31.78,31.83,31.75,31.75,141600.0,30.8984,30.947,30.8693,30.8693,141600.0
2007-10-01 12:30:00,31.75,31.81,31.73,31.75,47700.0,30.8693,30.9276,30.8498,30.8693,47700.0
2007-10-01 13:00:00,31.75,31.83,31.74,31.81,30500.0,30.8693,30.947,30.8595,30.9276,30500.0
2007-10-01 13:30:00,31.81,31.81,31.74,31.76,52300.0,30.9276,30.9276,30.8595,30.879,52300.0
2007-10-01 14:00:00,31.77,31.79,31.73,31.74,27600.0,30.8887,30.9081,30.8498,30.8595,27600.0
2007-10-01 14:30:00,31.74,31.75,31.64,31.64,19400.0,30.8595,30.8693,30.7623,30.7623,19400.0
2007-10-01 15:00:00,31.65,31.78,31.5,31.75,158000.0,30.772,30.8984,30.6262,30.8693,158000.0
2007-10-01 15:30:00,31.75,31.82,31.7,31.81,123200.0,30.8693,30.9373,30.8206,30.9276,123200.0
2007-10-02 09:30:00,31.95,31.95,31.71,31.8,218300.0,31.0637,31.0637,30.8304,30.9179,218300.0
2007-10-02 10:00:00,31.78,31.8,31.5,31.53,274500.0,30.8984,30.9179,30.6262,30.6554,274500.0
2007-10-02 10:30:00,31.53,31.68,31.46,31.66,118900.0,30.6554,30.8012,30.5873,30.7818,118900.0
2007-10-02 11:00:00,31.7,31.77,31.67,31.75,238600.0,30.8206,30.8887,30.7915,30.8693,238600.0
2007-10-02 11:30:00,31.77,31.77,31.57,31.65,26600.0,30.8887,30.8887,30.6943,30.772,26600.0
2007-10-02 12:00:00,31.65,31.7,31.62,31.65,30000.0,30.772,30.8206,30.7429,30.772,30000.0
2007-10-02 12:30:00,31.65,31.77,31.65,31.76,107500.0,30.772,30.8887,30.772,30.879,107500.0
2007-10-02 13:00:00,31.75,31.78,31.7,31.75,122800.0,30.8693,30.8984,30.8206,30.8693,122800.0
2007-10-02 13:30:00,31.77,31.94,31.75,31.82,51900.0,30.8887,31.054,30.8693,30.9373,51900.0
2007-10-02 14:00:00,31.8,31.86,31.75,31.8,40800.0,30.9179,30.9762,30.8693,30.9179,40800.0
2007-10-02 14:30:00,31.82,32.04,31.79,32.0,59300.0,30.9373,31.1512,30.9081,31.1123,59300.0
2007-10-02 15:00:00,31.99,32.0,31.87,31.9,56800.0,31.1026,31.1123,30.9859,31.0151,56800.0
2007-10-02 15:30:00,31.89,31.89,31.78,31.78,33500.0,31.0054,31.0054,30.8984,30.8984,33500.0
2007-10-03 09:30:00,31.7,31.93,31.57,31.57,152000.0,30.8206,31.0443,30.6943,30.6943,152000.0
2007-10-03 10:00:00,31.58,31.62,31.49,31.54,212600.0,30.704,30.7429,30.6165,30.6651,212600.0
2007-10-03 10:30:00,31.56,31.61,31.51,31.51,403800.0,30.6845,30.7331,30.6359,30.6359,403800.0
2007-10-03 11:00:00,31.51,31.56,31.5,31.56,73700.0,30.6359,30.6845,30.6262,30.6845,73700.0
2007-10-03 11:30:00,31.54,31.55,31.44,31.46,97400.0,30.6651,30.6748,30.5679,30.5873,97400.0
2007-10-03 12:00:00,31.46,31.49,31.44,31.47,64700.0,30.5873,30.6165,30.5679,30.597,64700.0
2007-10-03 12:30:00,31.46,31.5,31.46,31.5,103100.0,30.5873,30.6262,30.5873,30.6262,103100.0
2007-10-03 13:00:00,31.49,31.49,31.45,31.45,45500.0,30.6165,30.6165,30.5776,30.5776,45500.0
2007-10-03 13:30:00,31.45,31.48,31.45,31.47,31600.0,30.5776,30.6067,30.5776,30.597,31600.0
2007-10-03 14:00:00,31.48,31.49,31.46,31.46,46000.0,30.6067,30.6165,30.5873,30.5873,46000.0
2007-10-03 14:30:00,31.47,31.52,31.34,31.41,181800.0,30.597,30.6456,30.4706,30.5387,181800.0
2007-10-03 15:00:00,31.43,31.46,31.36,31.38,60600.0,30.5581,30.5873,30.4901,30.5095,60600.0
2007-10-03 15:30:00,31.38,31.4,31.27,31.35,140900.0,30.5095,30.529,30.4026,30.4804,140900.0
2007-10-04 09:30:00,31.7,32.78,31.7,32.49,722900.0,30.8206,31.8707,30.8206,31.5887,722900.0
2007-10-04 10:00:00,32.5,32.65,32.4,32.52,240300.0,31.5985,31.7443,31.5012,31.6179,240300.0
2007-10-04 10:30:00,32.53,33.24,32.53,32.92,444600.0,31.6276,32.3179,31.6276,32.0068,444600.0
2007-10-04 11:00:00,32.94,32.95,32.66,32.72,412800.0,32.0262,32.036,31.754,31.8123,412800.0
2007-10-04 11:30:00,32.73,33.0,32.73,32.96,210100.0,31.8221,32.0846,31.8221,32.0457,210100.0
2007-10-04 12:00:00,32.95,32.96,32.8,32.92,113900.0,32.036,32.0457,31.8901,32.0068,113900.0
2007-10-04 12:30:00,32.92,33.0,32.9,32.93,704200.0,32.0068,32.0846,31.9874,32.0165,704200.0
2007-10-04 13:00:00,32.93,32.95,32.88,32.95,64100.0,32.0165,32.036,31.9679,32.036,64100.0
2007-10-04 13:30:00,32.93,32.97,32.88,32.89,102300.0,32.0165,32.0554,31.9679,31.9776,102300.0
2007-10-04 14:00:00,32.89,32.94,32.88,32.91,116000.0,31.9776,32.0262,31.9679,31.9971,116000.0
2007-10-04 14:30:00,32.91,32.97,32.88,32.94,76500.0,31.9971,32.0554,31.9679,32.0262,76500.0
2007-10-04 15:00:00,32.94,32.97,32.9,32.9,59600.0,32.0262,32.0554,31.9874,31.9874,59600.0
2007-10-04 15:30:00,32.91,33.05,32.9,32.95,272500.0,31.9971,32.1332,31.9874,32.036,272500.0
2007-10-05 09:30:00,33.11,33.25,33.05,33.17,64100.0,32.1915,32.3276,32.1332,32.2499,64100.0
2007-10-05 10:00:00,33.15,33.2,33.09,33.17,35500.0,32.2304,32.279,32.1721,32.2499,35500.0
2007-10-05 10:30:00,33.17,33.24,33.09,33.24,56600.0,32.2499,32.3179,32.1721,32.3179,56600.0
2007-10-05 11:00:00,33.22,33.35,33.21,33.33,151200.0,32.2985,32.4249,32.2888,32.4054,151200.0
2007-10-05 11:30:00,33.35,33.48,33.34,33.42,19900.0,32.4249,32.5513,32.4152,32.4929,19900.0
2007-10-05 12:00:00,33.43,33.43,33.3,33.36,14500.0,32.5027,32.5027,32.3763,32.4346,14500.0
2007-10-05 12:30:00,33.35,33.39,33.3,33.39,25500.0,32.4249,32.4638,32.3763,32.4638,25500.0
2007-10-05 13:00:00,33.39,33.39,33.23,33.32,21500.0,32.4638,32.4638,32.3082,32.3957,21500.0
2007-10-05 13:30:00,33.32,33.35,33.25,33.32,145300.0,32.3957,32.4249,32.3276,32.3957,145300.0
2007-10-05 14:00:00,33.32,33.35,33.23,33.24,48900.0,32.3957,32.4249,32.3082,32.3179,48900.0
2007-10-05 14:30:00,33.24,33.29,33.19,33.21,99100.0,32.3179,32.3665,32.2693,32.2888,99100.0
2007-10-05 15:00:00,33.23,33.24,33.21,33.23,24100.0,32.3082,32.3179,32.2888,32.3082,24100.0
2007-10-05 15:30:00,33.23,33.23,33.18,33.22,107400.0,32.3082,32.3082,32.2596,32.2985,107400.0
2007-10-08 09:30:00,33.37,33.38,33.12,33.32,176000.0,32.4443,32.454,32.2013,32.3957,176000.0
2007-10-08 10:00:00,33.33,33.33,33.27,33.3,15200.0,32.4054,32.4054,32.3471,32.3763,15200.0
2007-10-08 10:30:00,33.3,33.32,33.2,33.22,93400.0,32.3763,32.3957,32.279,32.2985,93400.0
2007-10-08 11:00:00,33.23,33.23,33.16,33.2,18200.0,32.3082,32.3082,32.2401,32.279,18200.0
2007-10-08 11:30:00,33.18,33.2,33.1,33.13,13500.0,32.2596,32.279,32.1818,32.211,13500.0
2007-10-08 12:00:00,33.12,33.15,33.0,33.0,21900.0,32.2013,32.2304,32.0846,32.0846,21900.0
2007-10-08 12:30:00,33.01,33.09,32.98,33.09,11500.0,32.0943,32.1721,32.0651,32.1721,11500.0
2007-10-08 13:00:00,33.08,33.15,33.05,33.1,89500.0,32.1624,32.2304,32.1332,32.1818,89500.0
2007-10-08 13:30:00,33.1,33.12,33.01,33.03,24100.0,32.1818,32.2013,32.0943,32.1138,24100.0
2007-10-08 14:00:00,33.07,33.12,33.03,33.1,62800.0,32.1526,32.2013,32.1138,32.1818,62800.0
2007-10-08 14:30:00,33.1,33.12,33.05,33.08,80500.0,32.1818,32.2013,32.1332,32.1624,80500.0
2007-10-08 15:00:00,33.08,33.19,33.07,33.16,36800.0,32.1624,32.2693,32.1526,32.2401,36800.0
2007-10-08 15:30:00,33.16,33.17,33.05,33.06,53100.0,32.2401,32.2499,32.1332,32.1429,53100.0
2007-10-09 09:30:00,33.34,33.34,33.11,33.15,44000.0,32.4152,32.4152,32.1915,32.2304,44000.0
2007-10-09 10:00:00,33.15,33.24,33.15,33.2,76400.0,32.2304,32.3179,32.2304,32.279,76400.0
2007-10-09 10:30:00,33.2,33.24,33.18,33.2,19200.0,32.279,32.3179,32.2596,32.279,19200.0
2007-10-09 11:00:00,33.22,33.28,33.2,33.24,26200.0,32.2985,32.3568,32.279,32.3179,26200.0
2007-10-09 11:30:00,33.24,33.25,33.18,33.2,18300.0,32.3179,32.3276,32.2596,32.279,18300.0
2007-10-09 12:00:00,33.2,33.26,33.2,33.25,94500.0,32.279,32.3374,32.279,32.3276,94500.0
2007-10-09 12:30:00,33.25,33.3,33.23,33.28,59700.0,32.3276,32.3763,32.3082,32.3568,59700.0
2007-10-09 13:00:00,33.26,33.28,33.21,33.25,13200.0,32.3374,32.3568,32.2888,32.3276,13200.0
2007-10-09 13:30:00,33.24,33.27,33.24,33.24,18900.0,32.3179,32.3471,32.3179,32.3179,18900.0
2007-10-09 14:00:00,33.24,33.3,33.24,33.27,23000.0,32.3179,32.3763,32.3179,32.3471,23000.0
2007-10-09 14:30:00,33.26,33.26,33.24,33.26,9900.0,32.3374,32.3374,32.3179,32.3374,9900.0
2007-10-09 15:00:00,33.26,33.27,33.24,33.27,42100.0,32.3374,32.3471,32.3179,32.3471,42100.0
2007-10-09 15:30:00,33.27,33.3,33.25,33.29,63000.0,32.3471,32.3763,32.3276,32.3665,63000.0
2007-10-10 09:30:00,33.35,33.49,33.33,33.36,86400.0,32.4249,32.561,32.4054,32.4346,86400.0
2007-10-10 10:00:00,33.36,33.38,33.32,33.35,186500.0,32.4346,32.454,32.3957,32.4249,186500.0
2007-10-10 10:30:00,33.34,33.36,33.34,33.34,166800.0,32.4152,32.4346,32.4152,32.4152,166800.0
2007-10-10 11:00:00,33.35,33.4,33.34,33.36,204200.0,32.4249,32.4735,32.4152,32.4346,204200.0
2007-10-10 11:30:00,33.36,33.37,33.32,33.33,120700.0,32.4346,32.4443,32.3957,32.4054,120700.0
2007-10-10 12:00:00,33.33,33.35,33.3,33.34,60000.0,32.4054,32.4249,32.3763,32.4152,60000.0
2007-10-10 12:30:00,33.34,33.38,33.34,33.37,57600.0,32.4152,32.454,32.4152,32.4443,57600.0
2007-10-10 13:00:00,33.39,33.41,33.35,33.35,21800.0,32.4638,32.4832,32.4249,32.4249,21800.0
2007-10-10 13:30:00,33.35,33.38,33.35,33.36,32200.0,32.4249,32.454,32.4249,32.4346,32200.0
2007-10-10 14:00:00,33.38,33.38,33.35,33.38,121000.0,32.454,32.454,32.4249,32.454,121000.0
2007-10-10 14:30:00,33.37,33.71,33.37,33.63,202500.0,32.4443,32.7749,32.4443,32.6971,202500.0
2007-10-10 15:00:00,33.64,33.75,33.63,33.7,566100.0,32.7068,32.8138,32.6971,32.7652,566100.0
2007-10-10 15:30:00,33.68,33.79,33.68,33.72,127300.0,32.7457,32.8527,32.7457,32.7846,127300.0
2007-10-11 09:30:00,33.78,33.85,33.75,33.8,283000.0,32.8429,32.911,32.8138,32.8624,283000.0
2007-10-11 10:00:00,33.8,33.83,33.77,33.8,1381400.0,32.8624,32.8916,32.8332,32.8624,1381400.0
2007-10-11 10:30:00,33.82,33.9,33.8,33.86,94700.0,32.8818,32.9596,32.8624,32.9207,94700.0
2007-10-11 11:00:00,33.86,33.87,33.8,33.8,38100.0,32.9207,32.9304,32.8624,32.8624,38100.0
2007-10-11 11:30:00,33.8,33.83,33.8,33.81,133000.0,32.8624,32.8916,32.8624,32.8721,133000.0
2007-10-11 12:00:00,33.81,33.87,33.81,33.87,29400.0,32.8721,32.9304,32.8721,32.9304,29400.0
2007-10-11 12:30:00,33.87,33.92,33.86,33.91,53500.0,32.9304,32.9791,32.9207,32.9693,53500.0
2007-10-11 13:00:00,33.91,33.92,33.8,33.86,36300.0,32.9693,32.9791,32.8624,32.9207,36300.0
2007-10-11 13:30:00,33.86,33.91,33.86,33.89,41900.0,32.9207,32.9693,32.9207,32.9499,41900.0
2007-10-11 14:00:00,33.88,33.89,33.81,33.81,62600.0,32.9402,32.9499,32.8721,32.8721,62600.0
2007-10-11 14:30:00,33.81,33.85,33.8,33.82,75800.0,32.8721,32.911,32.8624,32.8818,75800.0
2007-10-11 15:00:00,33.81,33.82,33.77,33.79,176900.0,32.8721,32.8818,32.8332,32.8527,176900.0
2007-10-11 15:30:00,33.78,33.81,33.75,33.77,160400.0,32.8429,32.8721,32.8138,32.8332,160400.0
2007-10-12 09:30:00,33.75,33.76,33.7,33.75,114400.0,32.8138,32.8235,32.7652,32.8138,114400.0
2007-10-12 10:00:00,33.74,33.76,33.68,33.7,43600.0,32.8041,32.8235,32.7457,32.7652,43600.0
2007-10-12 10:30:00,33.71,33.73,33.68,33.73,68000.0,32.7749,32.7943,32.7457,32.7943,68000.0
2007-10-12 11:00:00,33.73,33.73,33.66,33.68,30800.0,32.7943,32.7943,32.7263,32.7457,30800.0
2007-10-12 11:30:00,33.68,33.7,33.67,33.68,8300.0,32.7457,32.7652,32.736,32.7457,8300.0
2007-10-12 12:00:00,33.68,33.72,33.67,33.71,24200.0,32.7457,32.7846,32.736,32.7749,24200.0
2007-10-12 12:30:00,33.7,33.74,33.7,33.73,9800.0,32.7652,32.8041,32.7652,32.7943,9800.0
2007-10-12 13:00:00,33.72,33.73,33.72,33.73,9200.0,32.7846,32.7943,32.7846,32.7943,9200.0
2007-10-12 13:30:00,33.74,33.79,33.72,33.75,168400.0,32.8041,32.8527,32.7846,32.8138,168400.0
2007-10-12 14:00:00,33.77,33.79,33.76,33.78,4900.0,32.8332,32.8527,32.8235,32.8429,4900.0
2007-10-12 14:30:00,33.76,33.8,33.76,33.79,10300.0,32.8235,32.8624,32.8235,32.8527,10300.0
2007-10-12 15:00:00,33.79,33.8,33.77,33.77,12700.0,32.8527,32.8624,32.8332,32.8332,12700.0
2007-10-12 15:30:00,33.78,33.79,33.75,33.75,35800.0,32.8429,32.8527,32.8138,32.8138,35800.0
2007-10-15 09:30:00,33.85,33.85,33.71,33.77,78800.0,32.911,32.911,32.7749,32.8332,78800.0
2007-10-15 10:00:00,33.79,33.85,33.76,33.8,27100.0,32.8527,32.911,32.8235,32.8624,27100.0
2007-10-15 10:30:00,33.81,33.87,33.79,33.8,73800.0,32.8721,32.9304,32.8527,32.8624,73800.0
2007-10-15 11:00:00,33.8,33.81,33.76,33.78,59800.0,32.8624,32.8721,32.8235,32.8429,59800.0
2007-10-15 11:30:00,33.77,33.81,33.75,33.8,189500.0,32.8332,32.8721,32.8138,32.8624,189500.0
2007-10-15 12:00:00,33.8,33.82,33.8,33.81,340300.0,32.8624,32.8818,32.8624,32.8721,340300.0
2007-10-15 12:30:00,33.8,33.82,33.8,33.8,31400.0,32.8624,32.8818,32.8624,32.8624,31400.0
2007-10-15 13:00:00,33.81,33.81,33.75,33.75,36000.0,32.8721,32.8721,32.8138,32.8138,36000.0
2007-10-15 13:30:00,33.76,33.77,33.73,33.74,25400.0,32.8235,32.8332,32.7943,32.8041,25400.0
2007-10-15 14:00:00,33.72,33.79,33.7,33.79,25000.0,32.7846,32.8527,32.7652,32.8527,25000.0
2007-10-15 14:30:00,33.79,33.79,33.74,33.76,44700.0,32.8527,32.8527,32.8041,32.8235,44700.0
2007-10-15 15:00:00,33.77,33.78,33.74,33.78,65100.0,32.8332,32.8429,32.8041,32.8429,65100.0
2007-10-15 15:30:00,33.75,33.82,33.74,33.8,63400.0,32.8138,32.8818,32.8041,32.8624,63400.0
2007-10-16 09:30:00,33.8,33.9,33.8,33.9,39100.0,32.8624,32.9596,32.8624,32.9596,39100.0
2007-10-16 10:00:00,33.9,34.07,33.87,33.87,107300.0,32.9596,33.1249,32.9304,32.9304,107300.0
2007-10-16 10:30:00,33.86,33.9,33.86,33.88,68100.0,32.9207,32.9596,32.9207,32.9402,68100.0
2007-10-16 11:00:00,33.88,33.92,33.88,33.91,56900.0,32.9402,32.9791,32.9402,32.9693,56900.0
2007-10-16 11:30:00,33.9,33.93,33.9,33.93,126900.0,32.9596,32.9888,32.9596,32.9888,126900.0
2007-10-16 12:00:00,33.91,33.95,33.91,33.93,24100.0,32.9693,33.0082,32.9693,32.9888,24100.0
2007-10-16 12:30:00,33.93,33.95,33.91,33.92,51900.0,32.9888,33.0082,32.9693,32.9791,51900.0
2007-10-16 13:00:00,33.92,33.95,33.91,33.93,26000.0,32.9791,33.0082,32.9693,32.9888,26000.0
2007-10-16 13:30:00,33.93,34.0,33.93,34.0,107400.0,32.9888,33.0568,32.9888,33.0568,107400.0
2007-10-16 14:00:00,33.97,34.0,33.93,33.96,32400.0,33.0277,33.0568,32.9888,33.018,32400.0
2007-10-16 14:30:00,33.95,33.97,33.93,33.94,28800.0,33.0082,33.0277,32.9888,32.9985,28800.0
2007-10-16 15:00:00,33.93,33.98,33.92,33.94,118200.0,32.9888,33.0374,32.9791,32.9985,118200.0
2007-10-16 15:30:00,33.94,33.95,33.92,33.92,97200.0,32.9985,33.0082,32.9791,32.9791,97200.0
2007-10-17 09:30:00,34.03,34.03,33.94,33.95,135900.0,33.086,33.086,32.9985,33.0082,135900.0
2007-10-17 10:00:00,33.94,33.95,33.92,33.93,97400.0,32.9985,33.0082,32.9791,32.9888,97400.0
2007-10-17 10:30:00,33.93,33.94,33.91,33.91,86300.0,32.9888,32.9985,32.9693,32.9693,86300.0
2007-10-17 11:00:00,33.91,33.94,33.91,33.92,86400.0,32.9693,32.9985,32.9693,32.9791,86400.0
2007-10-17 11:30:00,33.92,33.94,33.91,33.92,57500.0,32.9791,32.9985,32.9693,32.9791,57500.0
2007-10-17 12:00:00,33.92,33.94,33.92,33.94,37000.0,32.9791,32.9985,32.9791,32.9985,37000.0
2007-10-17 12:30:00,33.94,33.94,33.92,33.92,44100.0,32.9985,32.9985,32.9791,32.9791,44100.0
2007-10-17 13:00:00,33.93,33.93,33.92,33.92,48800.0,32.9888,32.9888,32.9791,32.9791,48800.0
2007-10-17 13:30:00,33.93,33.93,33.91,33.91,38700.0,32.9888,32.9888,32.9693,32.9693,38700.0
2007-10-17 14:00:00,33.91,33.92,33.8,33.82,162000.0,32.9693,32.9791,32.8624,32.8818,162000.0
2007-10-17 14:30:00,33.8,33.83,33.7,33.82,48200.0,32.8624,32.8916,32.7652,32.8818,48200.0
2007-10-17 15:00:00,33.82,33.87,33.8,33.83,31000.0,32.8818,32.9304,32.8624,32.8916,31000.0
2007-10-17 15:30:00,33.84,33.89,33.83,33.89,49600.0,32.9013,32.9499,32.8916,32.9499,49600.0
2007-10-18 09:30:00,33.75,33.87,33.74,33.79,217200.0,32.8138,32.9304,32.8041,32.8527,217200.0
2007-10-18 10:00:00,33.77,33.78,33.73,33.78,146000.0,32.8332,32.8429,32.7943,32.8429,146000.0
2007-10-18 10:30:00,33.75,33.76,33.74,33.75,89100.0,32.8138,32.8235,32.8041,32.8138,89100.0
2007-10-18 11:00:00,33.75,33.75,33.72,33.74,53300.0,32.8138,32.8138,32.7846,32.8041,53300.0
2007-10-18 11:30:00,33.73,33.81,33.73,33.81,103100.0,32.7943,32.8721,32.7943,32.8721,103100.0
2007-10-18 12:00:00,33.81,33.81,33.74,33.75,63600.0,32.8721,32.8721,32.8041,32.8138,63600.0
2007-10-18 12:30:00,33.75,33.79,33.74,33.74,155000.0,32.8138,32.8527,32.8041,32.8041,155000.0
2007-10-18 13:00:00,33.74,33.77,33.73,33.75,57500.0,32.8041,32.8332,32.7943,32.8138,57500.0
2007-10-18 13:30:00,33.74,33.77,33.73,33.75,74700.0,32.8041,32.8332,32.7943,32.8138,74700.0
2007-10-18 14:00:00,33.74,33.75,33.7,33.7,80200.0,32.8041,32.8138,32.7652,32.7652,80200.0
2007-10-18 14:30:00,33.71,33.71,33.6,33.7,121900.0,32.7749,32.7749,32.6679,32.7652,121900.0
2007-10-18 15:00:00,33.71,33.77,33.69,33.7,34200.0,32.7749,32.8332,32.7554,32.7652,34200.0
2007-10-18 15:30:00,33.7,33.72,33.62,33.62,79300.0,32.7652,32.7846,32.6874,32.6874,79300.0
2007-10-19 09:30:00,33.62,33.74,33.62,33.7,155300.0,32.6874,32.8041,32.6874,32.7652,155300.0
2007-10-19 10:00:00,33.7,33.71,33.65,33.67,328000.0,32.7652,32.7749,32.7166,32.736,328000.0
2007-10-19 10:30:00,33.67,33.75,33.63,33.7,247800.0,32.736,32.8138,32.6971,32.7652,247800.0
2007-10-19 11:00:00,33.68,33.7,33.66,33.67,7600.0,32.7457,32.7652,32.7263,32.736,7600.0
2007-10-19 11:30:00,33.67,33.7,33.62,33.64,423000.0,32.736,32.7652,32.6874,32.7068,423000.0
2007-10-19 12:00:00,33.65,33.65,33.55,33.59,160300.0,32.7166,32.7166,32.6193,32.6582,160300.0
2007-10-19 12:30:00,33.6,33.6,33.58,33.6,42300.0,32.6679,32.6679,32.6485,32.6679,42300.0
2007-10-19 13:00:00,33.6,33.6,33.57,33.58,341100.0,32.6679,32.6679,32.6388,32.6485,341100.0
2007-10-19 13:30:00,33.58,33.62,33.5,33.57,125300.0,32.6485,32.6874,32.5707,32.6388,125300.0
2007-10-19 14:00:00,33.58,33.59,33.52,33.55,159100.0,32.6485,32.6582,32.5902,32.6193,159100.0
2007-10-19 14:30:00,33.55,33.56,33.51,33.53,34600.0,32.6193,32.629,32.5804,32.5999,34600.0
2007-10-19 15:00:00,33.54,33.6,33.3,33.51,68800.0,32.6096,32.6679,32.3763,32.5804,68800.0
2007-10-19 15:30:00,33.48,33.65,33.43,33.65,496100.0,32.5513,32.7166,32.5027,32.7166,496100.0
2007-10-22 09:30:00,33.64,33.82,33.64,33.79,100500.0,32.7068,32.8818,32.7068,32.8527,100500.0
2007-10-22 10:00:00,33.79,33.87,33.73,33.79,151100.0,32.8527,32.9304,32.7943,32.8527,151100.0
2007-10-22 10:30:00,33.79,33.79,33.73,33.78,117600.0,32.8527,32.8527,32.7943,32.8429,117600.0
2007-10-22 11:00:00,33.77,33.89,33.75,33.85,37100.0,32.8332,32.9499,32.8138,32.911,37100.0
2007-10-22 11:30:00,33.85,33.85,33.75,33.8,32500.0,32.911,32.911,32.8138,32.8624,32500.0
2007-10-22 12:00:00,33.8,33.81,33.78,33.81,21300.0,32.8624,32.8721,32.8429,32.8721,21300.0
2007-10-22 12:30:00,33.81,33.81,33.74,33.76,75200.0,32.8721,32.8721,32.8041,32.8235,75200.0
2007-10-22 13:00:00,33.78,33.79,33.73,33.75,60800.0,32.8429,32.8527,32.7943,32.8138,60800.0
2007-10-22 13:30:00,33.76,33.79,33.74,33.75,38300.0,32.8235,32.8527,32.8041,32.8138,38300.0
2007-10-22 14:00:00,33.75,33.79,33.75,33.75,34700.0,32.8138,32.8527,32.8138,32.8138,34700.0
2007-10-22 14:30:00,33.75,33.79,33.74,33.78,76100.0,32.8138,32.8527,32.8041,32.8429,76100.0
2007-10-22 15:00:00,33.78,33.79,33.67,33.76,86100.0,32.8429,32.8527,32.736,32.8235,86100.0
2007-10-22 15:30:00,33.76,33.79,33.73,33.79,111100.0,32.8235,32.8527,32.7943,32.8527,111100.0
2007-10-23 09:30:00,34.0,34.0,33.8,33.85,57300.0,33.0568,33.0568,32.8624,32.911,57300.0
2007-10-23 10:00:00,33.85,33.85,33.75,33.78,75300.0,32.911,32.911,32.8138,32.8429,75300.0
2007-10-23 10:30:00,33.78,33.8,33.75,33.76,14700.0,32.8429,32.8624,32.8138,32.8235,14700.0
2007-10-23 11:00:00,33.76,33.77,33.75,33.76,17600.0,32.8235,32.8332,32.8138,32.8235,17600.0
2007-10-23 11:30:00,33.76,33.77,33.75,33.76,33600.0,32.8235,32.8332,32.8138,32.8235,33600.0
2007-10-23 12:00:00,33.76,33.79,33.76,33.78,11900.0,32.8235,32.8527,32.8235,32.8429,11900.0
2007-10-23 12:30:00,33.79,33.82,33.78,33.8,35700.0,32.8527,32.8818,32.8429,32.8624,35700.0
2007-10-23 13:00:00,33.8,33.81,33.78,33.79,75800.0,32.8624,32.8721,32.8429,32.8527,75800.0
2007-10-23 13:30:00,33.79,33.83,33.78,33.81,45500.0,32.8527,32.8916,32.8429,32.8721,45500.0
2007-10-23 14:00:00,33.82,33.85,33.81,33.84,16300.0,32.8818,32.911,32.8721,32.9013,16300.0
2007-10-23 14:30:00,33.83,33.85,33.78,33.8,57800.0,32.8916,32.911,32.8429,32.8624,57800.0
2007-10-23 15:00:00,33.8,33.82,33.75,33.81,75200.0,32.8624,32.8818,32.8138,32.8721,75200.0
2007-10-23 15:30:00,33.81,33.88,33.78,33.86,69100.0,32.8721,32.9402,32.8429,32.9207,69100.0
2007-10-24 09:30:00,33.78,33.89,33.73,33.84,22400.0,32.8429,32.9499,32.7943,32.9013,22400.0
2007-10-24 10:00:00,33.82,33.87,33.82,33.84,66900.0,32.8818,32.9304,32.8818,32.9013,66900.0
2007-10-24 10:30:00,33.84,33.9,33.84,33.89,78400.0,32.9013,32.9596,32.9013,32.9499,78400.0
2007-10-24 11:00:00,33.89,33.91,33.86,33.87,45700.0,32.9499,32.9693,32.9207,32.9304,45700.0
2007-10-24 11:30:00,33.87,33.88,33.83,33.85,40400.0,32.9304,32.9402,32.8916,32.911,40400.0
2007-10-24 12:00:00,33.85,33.87,33.84,33.86,15400.0,32.911,32.9304,32.9013,32.9207,15400.0
2007-10-24 12:30:00,33.87,33.9,33.85,33.9,25300.0,32.9304,32.9596,32.911,32.9596,25300.0
2007-10-24 13:00:00,33.9,33.9,33.85,33.86,13300.0,32.9596,32.9596,32.911,32.9207,13300.0
2007-10-24 13:30:00,33.86,33.9,33.85,33.88,32700.0,32.9207,32.9596,32.911,32.9402,32700.0
2007-10-24 14:00:00,33.88,33.9,33.87,33.89,58400.0,32.9402,32.9596,32.9304,32.9499,58400.0
2007-10-24 14:30:00,33.9,33.99,33.88,33.95,72500.0,32.9596,33.0471,32.9402,33.0082,72500.0
2007-10-24 15:00:00,33.95,33.95,33.88,33.94,125200.0,33.0082,33.0082,32.9402,32.9985,125200.0
2007-10-24 15:30:00,33.94,34.0,33.91,33.99,214400.0,32.9985,33.0568,32.9693,33.0471,214400.0
2007-10-25 09:30:00,34.0,34.05,33.87,33.87,36700.0,33.0568,33.1055,32.9304,32.9304,36700.0
2007-10-25 10:00:00,33.88,33.92,33.87,33.88,24900.0,32.9402,32.9791,32.9304,32.9402,24900.0
2007-10-25 10:30:00,33.89,33.95,33.89,33.93,16800.0,32.9499,33.0082,32.9499,32.9888,16800.0
2007-10-25 11:00:00,33.93,33.94,33.88,33.93,10600.0,32.9888,32.9985,32.9402,32.9888,10600.0
2007-10-25 11:30:00,33.93,33.94,33.87,33.87,26100.0,32.9888,32.9985,32.9304,32.9304,26100.0
2007-10-25 12:00:00,33.87,33.88,33.72,33.83,141300.0,32.9304,32.9402,32.7846,32.8916,141300.0
2007-10-25 12:30:00,33.8,33.89,33.79,33.81,36400.0,32.8624,32.9499,32.8527,32.8721,36400.0
2007-10-25 13:00:00,33.8,33.9,33.8,33.85,168500.0,32.8624,32.9596,32.8624,32.911,168500.0
2007-10-25 13:30:00,33.87,33.89,33.8,33.87,42600.0,32.9304,32.9499,32.8624,32.9304,42600.0
2007-10-25 14:00:00,33.85,33.88,33.82,33.87,61000.0,32.911,32.9402,32.8818,32.9304,61000.0
2007-10-25 14:30:00,33.88,33.89,33.85,33.88,35600.0,32.9402,32.9499,32.911,32.9402,35600.0
2007-10-25 15:00:00,33.89,33.89,33.83,33.86,31200.0,32.9499,32.9499,32.8916,32.9207,31200.0
2007-10-25 15:30:00,33.87,33.9,33.83,33.9,193500.0,32.9304,32.9596,32.8916,32.9596,193500.0
2007-10-26 09:30:00,34.14,34.14,33.88,33.94,60400.0,33.193,33.193,32.9402,32.9985,60400.0
2007-10-26 10:00:00,33.94,33.96,33.9,33.91,42400.0,32.9985,33.018,32.9596,32.9693,42400.0
2007-10-26 10:30:00,33.91,33.96,33.91,33.96,39100.0,32.9693,33.018,32.9693,33.018,39100.0
2007-10-26 11:00:00,33.96,33.96,33.94,33.94,23100.0,33.018,33.018,32.9985,32.9985,23100.0
2007-10-26 11:30:00,33.94,33.95,33.9,33.9,28900.0,32.9985,33.0082,32.9596,32.9596,28900.0
2007-10-26 12:00:00,33.9,33.91,33.89,33.9,34000.0,32.9596,32.9693,32.9499,32.9596,34000.0
2007-10-26 12:30:00,33.9,33.9,33.89,33.89,27400.0,32.9596,32.9596,32.9499,32.9499,27400.0
2007-10-26 13:00:00,33.89,33.95,33.89,33.95,36700.0,32.9499,33.0082,32.9499,33.0082,36700.0
2007-10-26 13:30:00,33.95,33.97,33.93,33.94,33400.0,33.0082,33.0277,32.9888,32.9985,33400.0
2007-10-26 14:00:00,33.94,33.96,33.92,33.94,51100.0,32.9985,33.018,32.9791,32.9985,51100.0
2007-10-26 14:30:00,33.94,33.96,33.9,33.9,34500.0,32.9985,33.018,32.9596,32.9596,34500.0
2007-10-26 15:00:00,33.9,33.93,33.85,33.86,73400.0,32.9596,32.9888,32.911,32.9207,73400.0
2007-10-26 15:30:00,33.86,33.87,33.79,33.85,126400.0,32.9207,32.9304,32.8527,32.911,126400.0
2007-10-29 09:30:00,33.94,34.1,33.93,33.98,58500.0,32.9985,33.1541,32.9888,33.0374,58500.0
2007-10-29 10:00:00,33.97,33.99,33.91,33.91,57800.0,33.0277,33.0471,32.9693,32.9693,57800.0
2007-10-29 10:30:00,33.91,33.91,33.82,33.88,58500.0,32.9693,32.9693,32.8818,32.9402,58500.0
2007-10-29 11:00:00,33.87,33.9,33.85,33.86,23100.0,32.9304,32.9596,32.911,32.9207,23100.0
2007-10-29 11:30:00,33.86,33.9,33.86,33.87,69100.0,32.9207,32.9596,32.9207,32.9304,69100.0
2007-10-29 12:00:00,33.88,33.89,33.87,33.88,35700.0,32.9402,32.9499,32.9304,32.9402,35700.0
2007-10-29 12:30:00,33.87,33.89,33.86,33.87,38200.0,32.9304,32.9499,32.9207,32.9304,38200.0
2007-10-29 13:00:00,33.87,33.89,33.87,33.87,7700.0,32.9304,32.9499,32.9304,32.9304,7700.0
2007-10-29 13:30:00,33.87,33.88,33.86,33.88,9500.0,32.9304,32.9402,32.9207,32.9402,9500.0
2007-10-29 14:00:00,33.87,33.89,33.85,33.85,38200.0,32.9304,32.9499,32.911,32.911,38200.0
2007-10-29 14:30:00,33.85,33.88,33.85,33.87,19600.0,32.911,32.9402,32.911,32.9304,19600.0
2007-10-29 15:00:00,33.87,33.88,33.85,33.86,19600.0,32.9304,32.9402,32.911,32.9207,19600.0
2007-10-29 15:30:00,33.87,33.91,33.85,33.88,154000.0,32.9304,32.9693,32.911,32.9402,154000.0
2007-10-30 09:30:00,33.86,33.99,33.82,33.98,230400.0,32.9207,33.0471,32.8818,33.0374,230400.0
2007-10-30 10:00:00,33.99,33.99,33.91,33.93,142800.0,33.0471,33.0471,32.9693,32.9888,142800.0
2007-10-30 10:30:00,33.93,33.94,33.91,33.91,36300.0,32.9888,32.9985,32.9693,32.9693,36300.0
2007-10-30 11:00:00,33.91,33.91,33.87,33.89,52200.0,32.9693,32.9693,32.9304,32.9499,52200.0
2007-10-30 11:30:00,33.89,33.9,33.88,33.88,48200.0,32.9499,32.9596,32.9402,32.9402,48200.0
2007-10-30 12:00:00,33.88,33.88,33.86,33.87,70700.0,32.9402,32.9402,32.9207,32.9304,70700.0
2007-10-30 12:30:00,33.87,33.88,33.85,33.86,68100.0,32.9304,32.9402,32.911,32.9207,68100.0
2007-10-30 13:00:00,33.86,33.88,33.83,33.85,231300.0,32.9207,32.9402,32.8916,32.911,231300.0
2007-10-30 13:30:00,33.84,33.88,33.83,33.87,171800.0,32.9013,32.9402,32.8916,32.9304,171800.0
2007-10-30 14:00:00,33.87,34.06,33.85,34.06,134000.0,32.9304,33.1152,32.911,33.1152,134000.0
2007-10-30 14:30:00,34.06,34.06,33.96,33.98,217000.0,33.1152,33.1152,33.018,33.0374,217000.0
2007-10-30 15:00:00,33.99,34.02,33.96,34.02,211400.0,33.0471,33.0763,33.018,33.0763,211400.0
2007-10-30 15:30:00,34.01,34.03,33.93,33.93,305900.0,33.0666,33.086,32.9888,32.9888,305900.0
2007-10-31 09:30:00,34.15,34.3,34.15,34.2,265300.0,33.2027,33.3485,33.2027,33.2513,265300.0
2007-10-31 10:00:00,34.21,34.25,34.2,34.23,622700.0,33.261,33.2999,33.2513,33.2805,622700.0
2007-10-31 10:30:00,34.23,34.24,34.19,34.19,280500.0,33.2805,33.2902,33.2416,33.2416,280500.0
2007-10-31 11:00:00,34.19,34.22,34.19,34.21,424200.0,33.2416,33.2707,33.2416,33.261,424200.0
2007-10-31 11:30:00,34.2,34.21,34.19,34.2,76700.0,33.2513,33.261,33.2416,33.2513,76700.0
2007-10-31 12:00:00,34.2,34.22,34.19,34.19,134000.0,33.2513,33.2707,33.2416,33.2416,134000.0
2007-10-31 12:30:00,34.2,34.21,34.19,34.2,139300.0,33.2513,33.261,33.2416,33.2513,139300.0
2007-10-31 13:00:00,34.2,34.21,34.17,34.18,155600.0,33.2513,33.261,33.2221,33.2318,155600.0
2007-10-31 13:30:00,34.18,34.23,34.17,34.21,563600.0,33.2318,33.2805,33.2221,33.261,563600.0
2007-10-31 14:00:00,34.21,34.21,34.17,34.18,379500.0,33.261,33.261,33.2221,33.2318,379500.0
2007-10-31 14:30:00,34.18,34.21,34.18,34.19,216100.0,33.2318,33.261,33.2318,33.2416,216100.0
2007-10-31 15:00:00,34.19,34.22,34.19,34.21,207600.0,33.2416,33.2707,33.2416,33.261,207600.0
2007-10-31 15:30:00,34.21,34.21,34.17,34.18,340000.0,33.261,33.261,33.2221,33.2318,340000.0
2007-11-01 09:30:00,34.29,34.3,34.23,34.28,447900.0,33.3388,33.3485,33.2805,33.3291,447900.0
2007-11-01 10:00:00,34.27,34.3,34.24,34.25,366000.0,33.3194,33.3485,33.2902,33.2999,366000.0
2007-11-01 10:30:00,34.24,34.25,34.24,34.25,95300.0,33.2902,33.2999,33.2902,33.2999,95300.0
2007-11-01 11:00:00,34.24,34.26,34.23,34.25,486600.0,33.2902,33.3096,33.2805,33.2999,486600.0
2007-11-01 11:30:00,34.25,34.25,34.24,34.25,59800.0,33.2999,33.2999,33.2902,33.2999,59800.0
2007-11-01 12:00:00,34.24,34.25,34.23,34.24,61600.0,33.2902,33.2999,33.2805,33.2902,61600.0
2007-11-01 12:30:00,34.24,34.25,34.23,34.23,47000.0,33.2902,33.2999,33.2805,33.2805,47000.0
2007-11-01 13:00:00,34.23,34.25,34.23,34.23,122200.0,33.2805,33.2999,33.2805,33.2805,122200.0
2007-11-01 13:30:00,34.23,34.26,34.23,34.25,192000.0,33.2805,33.3096,33.2805,33.2999,192000.0
2007-11-01 14:00:00,34.25,34.25,34.23,34.23,73000.0,33.2999,33.2999,33.2805,33.2805,73000.0
2007-11-01 14:30:00,34.24,34.25,34.23,34.24,528300.0,33.2902,33.2999,33.2805,33.2902,528300.0
2007-11-01 15:00:00,34.24,34.25,34.23,34.23,863600.0,33.2902,33.2999,33.2805,33.2805,863600.0
2007-11-01 15:30:00,34.23,34.26,34.23,34.24,1531300.0,33.2805,33.3096,33.2805,33.2902,1531300.0
2007-11-02 09:30:00,34.29,34.29,34.23,34.23,956200.0,33.3388,33.3388,33.2805,33.2805,956200.0
2007-11-02 10:00:00,34.24,34.25,34.23,34.25,121000.0,33.2902,33.2999,33.2805,33.2999,121000.0
2007-11-02 10:30:00,34.24,34.25,34.23,34.24,128400.0,33.2902,33.2999,33.2805,33.2902,128400.0
2007-11-02 11:00:00,34.24,34.28,34.24,34.25,181300.0,33.2902,33.3291,33.2902,33.2999,181300.0
2007-11-02 11:30:00,34.25,34.25,34.23,34.24,182800.0,33.2999,33.2999,33.2805,33.2902,182800.0
2007-11-02 12:00:00,34.24,34.25,34.23,34.25,68600.0,33.2902,33.2999,33.2805,33.2999,68600.0
2007-11-02 12:30:00,34.25,34.25,34.23,34.25,75400.0,33.2999,33.2999,33.2805,33.2999,75400.0
2007-11-02 13:00:00,34.25,34.25,34.23,34.24,78400.0,33.2999,33.2999,33.2805,33.2902,78400.0
2007-11-02 13:30:00,34.24,34.26,34.23,34.25,45900.0,33.2902,33.3096,33.2805,33.2999,45900.0
2007-11-02 14:00:00,34.24,34.25,34.23,34.24,66800.0,33.2902,33.2999,33.2805,33.2902,66800.0
2007-11-02 14:30:00,34.24,34.25,34.23,34.24,53800.0,33.2902,33.2999,33.2805,33.2902,53800.0
2007-11-02 15:00:00,34.24,34.25,34.23,34.25,564400.0,33.2902,33.2999,33.2805,33.2999,564400.0
2007-11-02 15:30:00,34.24,34.25,34.23,34.25,193500.0,33.2902,33.2999,33.2805,33.2999,193500.0
2007-11-05 09:30:00,34.24,34.28,34.23,34.25,241200.0,33.2902,33.3291,33.2805,33.2999,241200.0
2007-11-05 10:00:00,34.25,34.27,34.22,34.23,158000.0,33.2999,33.3194,33.2707,33.2805,158000.0
2007-11-05 10:30:00,34.23,34.24,34.22,34.22,72300.0,33.2805,33.2902,33.2707,33.2707,72300.0
2007-11-05 11:00:00,34.23,34.25,34.22,34.22,136300.0,33.2805,33.2999,33.2707,33.2707,136300.0
2007-11-05 11:30:00,34.22,34.25,34.22,34.23,103500.0,33.2707,33.2999,33.2707,33.2805,103500.0
2007-11-05 12:00:00,34.24,34.24,34.23,34.23,47400.0,33.2902,33.2902,33.2805,33.2805,47400.0
2007-11-05 12:30:00,34.23,34.24,34.23,34.23,9700.0,33.2805,33.2902,33.2805,33.2805,9700.0
2007-11-05 13:00:00,34.23,34.25,34.23,34.24,80300.0,33.2805,33.2999,33.2805,33.2902,80300.0
2007-11-05 13:30:00,34.25,34.25,34.24,34.25,33600.0,33.2999,33.2999,33.2902,33.2999,33600.0
2007-11-05 14:00:00,34.25,34.25,34.24,34.25,21000.0,33.2999,33.2999,33.2902,33.2999,21000.0
2007-11-05 14:30:00,34.24,34.26,34.24,34.25,80900.0,33.2902,33.3096,33.2902,33.2999,80900.0
2007-11-05 15:00:00,34.25,34.29,34.24,34.27,171200.0,33.2999,33.3388,33.2902,33.3194,171200.0
2007-11-05 15:30:00,34.28,34.29,34.24,34.24,113900.0,33.3291,33.3388,33.2902,33.2902,113900.0
2007-11-06 09:30:00,34.26,34.33,34.25,34.26,38800.0,33.3096,33.3777,33.2999,33.3096,38800.0
2007-11-06 10:00:00,34.26,34.27,34.25,34.26,29300.0,33.3096,33.3194,33.2999,33.3096,29300.0
2007-11-06 10:30:00,34.26,34.28,34.26,34.28,36000.0,33.3096,33.3291,33.3096,33.3291,36000.0
2007-11-06 11:00:00,34.27,34.28,34.26,34.26,29600.0,33.3194,33.3291,33.3096,33.3096,29600.0
2007-11-06 11:30:00,34.26,34.28,34.25,34.27,96900.0,33.3096,33.3291,33.2999,33.3194,96900.0
2007-11-06 12:00:00,34.27,34.28,34.27,34.27,29000.0,33.3194,33.3291,33.3194,33.3194,29000.0
2007-11-06 12:30:00,34.27,34.28,34.27,34.27,21500.0,33.3194,33.3291,33.3194,33.3194,21500.0
2007-11-06 13:00:00,34.27,34.29,34.27,34.28,39800.0,33.3194,33.3388,33.3194,33.3291,39800.0
2007-11-06 13:30:00,34.29,34.3,34.28,34.29,26500.0,33.3388,33.3485,33.3291,33.3388,26500.0
2007-11-06 14:00:00,34.28,34.3,34.28,34.29,18100.0,33.3291,33.3485,33.3291,33.3388,18100.0
2007-11-06 14:30:00,34.29,34.3,34.28,34.29,32600.0,33.3388,33.3485,33.3291,33.3388,32600.0
2007-11-06 15:00:00,34.29,34.31,34.28,34.29,46800.0,33.3388,33.3582,33.3291,33.3388,46800.0
2007-11-06 15:30:00,34.3,34.34,34.29,34.33,68300.0,33.3485,33.3874,33.3388,33.3777,68300.0
2007-11-07 09:30:00,34.26,34.31,34.23,34.28,116600.0,33.3096,33.3582,33.2805,33.3291,116600.0
2007-11-07 10:00:00,34.28,34.29,34.27,34.28,28800.0,33.3291,33.3388,33.3194,33.3291,28800.0
2007-11-07 10:30:00,34.28,34.29,34.26,34.26,85700.0,33.3291,33.3388,33.3096,33.3096,85700.0
2007-11-07 11:00:00,34.26,34.3,34.26,34.3,91200.0,33.3096,33.3485,33.3096,33.3485,91200.0
2007-11-07 11:30:00,34.29,34.3,34.28,34.28,64200.0,33.3388,33.3485,33.3291,33.3291,64200.0
2007-11-07 12:00:00,34.28,34.29,34.26,34.27,533900.0,33.3291,33.3388,33.3096,33.3194,533900.0
2007-11-07 12:30:00,34.27,34.27,34.23,34.23,543200.0,33.3194,33.3194,33.2805,33.2805,543200.0
2007-11-07 13:00:00,34.24,34.24,34.21,34.22,821800.0,33.2902,33.2902,33.261,33.2707,821800.0
2007-11-07 13:30:00,34.22,34.23,34.16,34.22,322600.0,33.2707,33.2805,33.2124,33.2707,322600.0
2007-11-07 14:00:00,34.22,34.25,34.19,34.24,128700.0,33.2707,33.2999,33.2416,33.2902,128700.0
2007-11-07 14:30:00,34.23,34.25,34.19,34.19,122000.0,33.2805,33.2999,33.2416,33.2416,122000.0
2007-11-07 15:00:00,34.2,34.21,34.18,34.18,278200.0,33.2513,33.261,33.2318,33.2318,278200.0
2007-11-07 15:30:00,34.18,34.19,34.05,34.17,610700.0,33.2318,33.2416,33.1055,33.2221,610700.0
2007-11-08 09:30:00,34.25,34.27,34.2,34.27,47900.0,33.2999,33.3194,33.2513,33.3194,47900.0
2007-11-08 10:00:00,34.27,34.33,34.26,34.29,72200.0,33.3194,33.3777,33.3096,33.3388,72200.0
2007-11-08 10:30:00,34.3,34.3,34.24,34.26,92100.0,33.3485,33.3485,33.2902,33.3096,92100.0
2007-11-08 11:00:00,34.27,34.28,34.25,34.25,34600.0,33.3194,33.3291,33.2999,33.2999,34600.0
2007-11-08 11:30:00,34.26,34.28,34.24,34.24,86900.0,33.3096,33.3291,33.2902,33.2902,86900.0
2007-11-08 12:00:00,34.24,34.26,34.24,34.25,38500.0,33.2902,33.3096,33.2902,33.2999,38500.0
2007-11-08 12:30:00,34.25,34.25,34.23,34.25,132400.0,33.2999,33.2999,33.2805,33.2999,132400.0
2007-11-08 13:00:00,34.23,34.26,34.15,34.16,104700.0,33.2805,33.3096,33.2027,33.2124,104700.0
2007-11-08 13:30:00,34.16,34.18,34.14,34.17,216200.0,33.2124,33.2318,33.193,33.2221,216200.0
2007-11-08 14:00:00,34.18,34.22,34.15,34.2,101800.0,33.2318,33.2707,33.2027,33.2513,101800.0
2007-11-08 14:30:00,34.19,34.2,34.09,34.17,296600.0,33.2416,33.2513,33.1443,33.2221,296600.0
2007-11-08 15:00:00,34.17,34.22,34.13,34.17,116700.0,33.2221,33.2707,33.1832,33.2221,116700.0
2007-11-08 15:30:00,34.18,34.2,34.16,34.17,188400.0,33.2318,33.2513,33.2124,33.2221,188400.0
2007-11-09 09:30:00,33.96,34.15,33.94,34.13,151400.0,33.018,33.2027,32.9985,33.1832,151400.0
2007-11-09 10:00:00,34.12,34.17,34.1,34.15,52900.0,33.1735,33.2221,33.1541,33.2027,52900.0
2007-11-09 10:30:00,34.15,34.18,34.14,34.16,63400.0,33.2027,33.2318,33.193,33.2124,63400.0
2007-11-09 11:00:00,34.16,34.17,34.14,34.15,54000.0,33.2124,33.2221,33.193,33.2027,54000.0
2007-11-09 11:30:00,34.16,34.18,34.13,34.17,73400.0,33.2124,33.2318,33.1832,33.2221,73400.0
2007-11-09 12:00:00,34.18,34.2,34.15,34.18,44700.0,33.2318,33.2513,33.2027,33.2318,44700.0
2007-11-09 12:30:00,34.18,34.18,34.16,34.18,27800.0,33.2318,33.2318,33.2124,33.2318,27800.0
2007-11-09 13:00:00,34.18,34.2,34.16,34.17,178700.0,33.2318,33.2513,33.2124,33.2221,178700.0
2007-11-09 13:30:00,34.18,34.18,34.15,34.15,57400.0,33.2318,33.2318,33.2027,33.2027,57400.0
2007-11-09 14:00:00,34.15,34.18,34.15,34.17,52400.0,33.2027,33.2318,33.2027,33.2221,52400.0
2007-11-09 14:30:00,34.18,34.18,34.15,34.16,69600.0,33.2318,33.2318,33.2027,33.2124,69600.0
2007-11-09 15:00:00,34.15,34.17,34.15,34.16,90100.0,33.2027,33.2221,33.2027,33.2124,90100.0
2007-11-09 15:30:00,34.16,34.18,34.14,34.17,336500.0,33.2124,33.2318,33.193,33.2221,336500.0
2007-11-12 09:30:00,34.18,34.25,34.18,34.2,99400.0,33.2318,33.2999,33.2318,33.2513,99400.0
2007-11-12 10:00:00,34.19,34.2,34.17,34.18,343400.0,33.2416,33.2513,33.2221,33.2318,343400.0
2007-11-12 10:30:00,34.18,34.22,34.18,34.21,210300.0,33.2318,33.2707,33.2318,33.261,210300.0
2007-11-12 11:00:00,34.21,34.24,34.2,34.23,296200.0,33.261,33.2902,33.2513,33.2805,296200.0
2007-11-12 11:30:00,34.23,34.23,34.21,34.22,25700.0,33.2805,33.2805,33.261,33.2707,25700.0
2007-11-12 12:00:00,34.21,34.22,34.21,34.22,42000.0,33.261,33.2707,33.261,33.2707,42000.0
2007-11-12 12:30:00,34.22,34.22,34.19,34.19,482900.0,33.2707,33.2707,33.2416,33.2416,482900.0
2007-11-12 13:00:00,34.19,34.2,34.17,34.18,73800.0,33.2416,33.2513,33.2221,33.2318,73800.0
2007-11-12 13:30:00,34.17,34.19,34.17,34.17,59500.0,33.2221,33.2416,33.2221,33.2221,59500.0
2007-11-12 14:00:00,34.17,34.19,34.17,34.18,22700.0,33.2221,33.2416,33.2221,33.2318,22700.0
2007-11-12 14:30:00,34.18,34.19,34.17,34.17,28800.0,33.2318,33.2416,33.2221,33.2221,28800.0
2007-11-12 15:00:00,34.18,34.19,34.17,34.17,54200.0,33.2318,33.2416,33.2221,33.2221,54200.0
2007-11-12 15:30:00,34.18,34.19,34.16,34.18,173400.0,33.2318,33.2416,33.2124,33.2318,173400.0
2007-11-13 09:30:00,34.22,34.3,34.2,34.28,104100.0,33.2707,33.3485,33.2513,33.3291,104100.0
2007-11-13 10:00:00,34.28,34.28,34.23,34.23,43900.0,33.3291,33.3291,33.2805,33.2805,43900.0
2007-11-13 10:30:00,34.23,34.26,34.22,34.26,28900.0,33.2805,33.3096,33.2707,33.3096,28900.0
2007-11-13 11:00:00,34.24,34.26,34.23,34.25,110800.0,33.2902,33.3096,33.2805,33.2999,110800.0
2007-11-13 11:30:00,34.25,34.25,34.22,34.23,66500.0,33.2999,33.2999,33.2707,33.2805,66500.0
2007-11-13 12:00:00,34.22,34.23,34.2,34.21,50600.0,33.2707,33.2805,33.2513,33.261,50600.0
2007-11-13 12:30:00,34.21,34.22,34.19,34.2,587700.0,33.261,33.2707,33.2416,33.2513,587700.0
2007-11-13 13:00:00,34.2,34.2,34.06,34.13,243400.0,33.2513,33.2513,33.1152,33.1832,243400.0
2007-11-13 13:30:00,34.13,34.13,33.67,33.94,432300.0,33.1832,33.1832,32.736,32.9985,432300.0
2007-11-13 14:00:00,33.93,33.95,33.74,33.89,488900.0,32.9888,33.0082,32.8041,32.9499,488900.0
2007-11-13 14:30:00,33.89,34.07,33.88,34.06,433900.0,32.9499,33.1249,32.9402,33.1152,433900.0
2007-11-13 15:00:00,34.06,34.13,34.06,34.1,213300.0,33.1152,33.1832,33.1152,33.1541,213300.0
2007-11-13 15:30:00,34.09,34.13,34.0,34.01,583500.0,33.1443,33.1832,33.0568,33.0666,583500.0
2007-11-14 09:30:00,34.37,34.37,24.05,25.0,9617800.0,33.4166,33.4166,23.3829,24.3065,9617800.0
2007-11-14 10:00:00,25.0,27.1,24.4,25.91,5881600.0,24.3065,26.3482,23.7231,25.1913,5881600.0
2007-11-14 10:30:00,25.91,26.84,24.9,25.44,2626500.0,25.1913,26.0955,24.2093,24.7343,2626500.0
2007-11-14 11:00:00,25.44,25.61,24.55,24.91,2564600.0,24.7343,24.8996,23.869,24.219,2564600.0
2007-11-14 11:30:00,24.91,26.65,24.91,26.51,2270600.0,24.219,25.9107,24.219,25.7746,2270600.0
2007-11-14 12:00:00,26.53,26.68,25.5,25.5,1716700.0,25.7941,25.9399,24.7926,24.7926,1716700.0
2007-11-14 12:30:00,25.5,25.63,25.08,25.37,940000.0,24.7926,24.919,24.3843,24.6662,940000.0
2007-11-14 13:00:00,25.36,25.75,25.26,25.44,576600.0,24.6565,25.0357,24.5593,24.7343,576600.0
2007-11-14 13:30:00,25.45,25.67,25.15,25.25,552300.0,24.744,24.9579,24.4523,24.5496,552300.0
2007-11-14 14:00:00,25.25,25.3,25.0,25.07,898400.0,24.5496,24.5982,24.3065,24.3746,898400.0
2007-11-14 14:30:00,25.07,25.1,24.42,25.0,1104200.0,24.3746,24.4037,23.7426,24.3065,1104200.0
2007-11-14 15:00:00,24.99,25.05,24.6,24.6,1194400.0,24.2968,24.3551,23.9176,23.9176,1194400.0
2007-11-14 15:30:00,24.61,26.39,21.91,23.76,5213400.0,23.9273,25.6579,21.3022,23.1009,5213400.0
2007-11-15 09:30:00,23.85,25.13,23.55,24.48,5087100.0,23.1884,24.4329,22.8967,23.8009,5087100.0
2007-11-15 10:00:00,24.47,24.5,24.05,24.12,1718600.0,23.7912,23.8204,23.3829,23.4509,1718600.0
2007-11-15 10:30:00,24.1,25.0,23.82,23.84,919800.0,23.4315,24.3065,23.1592,23.1787,919800.0
2007-11-15 11:00:00,23.84,24.23,23.6,24.22,785200.0,23.1787,23.5579,22.9453,23.5481,785200.0
2007-11-15 11:30:00,24.21,24.34,24.0,24.17,288200.0,23.5384,23.6648,23.3342,23.4995,288200.0
2007-11-15 12:00:00,24.2,24.32,24.1,24.23,1367700.0,23.5287,23.6454,23.4315,23.5579,1367700.0
2007-11-15 12:30:00,24.23,24.4,23.94,23.94,1326900.0,23.5579,23.7231,23.2759,23.2759,1326900.0
2007-11-15 13:00:00,23.93,23.95,23.4,23.43,916100.0,23.2662,23.2856,22.7509,22.7801,916100.0
2007-11-15 13:30:00,23.42,23.55,23.18,23.37,811300.0,22.7703,22.8967,22.537,22.7217,811300.0
2007-11-15 14:00:00,23.37,23.55,23.07,23.13,1116200.0,22.7217,22.8967,22.43,22.4884,1116200.0
2007-11-15 14:30:00,23.13,23.31,23.1,23.13,625600.0,22.4884,22.6634,22.4592,22.4884,625600.0
2007-11-15 15:00:00,23.13,23.15,22.53,22.65,1271400.0,22.4884,22.5078,21.905,22.0217,1271400.0
2007-11-15 15:30:00,22.64,23.0,22.41,22.91,1812000.0,22.012,22.362,21.7883,22.2745,1812000.0
2007-11-16 09:30:00,23.25,23.32,22.98,23.01,860800.0,22.605,22.6731,22.3425,22.3717,860800.0
2007-11-16 10:00:00,23.01,23.02,22.61,22.71,798700.0,22.3717,22.3814,21.9828,22.08,798700.0
2007-11-16 10:30:00,22.85,23.0,22.33,22.62,537800.0,22.2161,22.362,21.7106,21.9925,537800.0
2007-11-16 11:00:00,22.61,23.1,22.55,23.02,1036100.0,21.9828,22.4592,21.9245,22.3814,1036100.0
2007-11-16 11:30:00,23.0,23.4,23.0,23.29,756000.0,22.362,22.7509,22.362,22.6439,756000.0
2007-11-16 12:00:00,23.29,23.47,23.25,23.42,275800.0,22.6439,22.8189,22.605,22.7703,275800.0
2007-11-16 12:30:00,23.4,23.42,23.1,23.3,295700.0,22.7509,22.7703,22.4592,22.6537,295700.0
2007-11-16 13:00:00,23.33,23.48,23.25,23.45,263200.0,22.6828,22.8287,22.605,22.7995,263200.0
2007-11-16 13:30:00,23.45,23.46,23.3,23.35,348400.0,22.7995,22.8092,22.6537,22.7023,348400.0
2007-11-16 14:00:00,23.33,23.33,23.17,23.21,270000.0,22.6828,22.6828,22.5273,22.5662,270000.0
2007-11-16 14:30:00,23.2,23.24,23.07,23.14,329100.0,22.5564,22.5953,22.43,22.4981,329100.0
2007-11-16 15:00:00,23.14,23.22,22.96,23.03,263100.0,22.4981,22.5759,22.3231,22.3911,263100.0
2007-11-16 15:30:00,23.02,23.42,23.01,23.33,661900.0,22.3814,22.7703,22.3717,22.6828,661900.0
2007-11-19 09:30:00,23.23,23.32,22.89,22.98,548800.0,22.5856,22.6731,22.255,22.3425,548800.0
2007-11-19 10:00:00,22.98,23.16,22.94,23.04,1054100.0,22.3425,22.5175,22.3036,22.4009,1054100.0
2007-11-19 10:30:00,23.04,23.04,22.46,22.54,563500.0,22.4009,22.4009,21.837,21.9147,563500.0
2007-11-19 11:00:00,22.55,22.6,22.25,22.34,575700.0,21.9245,21.9731,21.6328,21.7203,575700.0
2007-11-19 11:30:00,22.34,22.77,22.34,22.68,247700.0,21.7203,22.1384,21.7203,22.0509,247700.0
2007-11-19 12:00:00,22.68,22.77,22.65,22.73,194900.0,22.0509,22.1384,22.0217,22.0995,194900.0
2007-11-19 12:30:00,22.72,22.74,22.64,22.73,105600.0,22.0897,22.1092,22.012,22.0995,105600.0
2007-11-19 13:00:00,22.74,22.74,22.66,22.7,182200.0,22.1092,22.1092,22.0314,22.0703,182200.0
2007-11-19 13:30:00,22.7,22.7,22.61,22.66,201700.0,22.0703,22.0703,21.9828,22.0314,201700.0
2007-11-19 14:00:00,22.66,22.72,22.54,22.66,134500.0,22.0314,22.0897,21.9147,22.0314,134500.0
2007-11-19 14:30:00,22.66,22.77,22.65,22.72,196900.0,22.0314,22.1384,22.0217,22.0897,196900.0
2007-11-19 15:00:00,22.72,22.88,22.69,22.8,140800.0,22.0897,22.2453,22.0606,22.1675,140800.0
2007-11-19 15:30:00,22.8,22.82,22.47,22.48,263800.0,22.1675,22.187,21.8467,21.8564,263800.0
2007-11-20 09:30:00,22.95,22.95,22.5,22.59,167300.0,22.3134,22.3134,21.8759,21.9634,167300.0
2007-11-20 10:00:00,22.6,22.67,22.53,22.66,109400.0,21.9731,22.0411,21.905,22.0314,109400.0
2007-11-20 10:30:00,22.65,22.7,22.54,22.63,83500.0,22.0217,22.0703,21.9147,22.0022,83500.0
2007-11-20 11:00:00,22.63,22.68,22.58,22.67,79100.0,22.0022,22.0509,21.9536,22.0411,79100.0
2007-11-20 11:30:00,22.67,22.68,22.5,22.51,182400.0,22.0411,22.0509,21.8759,21.8856,182400.0
2007-11-20 12:00:00,22.53,22.53,22.26,22.48,160500.0,21.905,21.905,21.6425,21.8564,160500.0
2007-11-20 12:30:00,22.49,22.5,22.31,22.43,93800.0,21.8661,21.8759,21.6911,21.8078,93800.0
2007-11-20 13:00:00,22.43,22.44,22.3,22.34,200000.0,21.8078,21.8175,21.6814,21.7203,200000.0
2007-11-20 13:30:00,22.34,22.37,22.3,22.36,81200.0,21.7203,21.7495,21.6814,21.7397,81200.0
2007-11-20 14:00:00,22.34,22.43,22.32,22.39,198300.0,21.7203,21.8078,21.7008,21.7689,198300.0
2007-11-20 14:30:00,22.4,22.4,22.18,22.22,216100.0,21.7786,21.7786,21.5647,21.6036,216100.0
2007-11-20 15:00:00,22.23,22.23,21.84,21.84,420600.0,21.6133,21.6133,21.2342,21.2342,420600.0
2007-11-20 15:30:00,21.84,22.22,21.81,22.03,518700.0,21.2342,21.6036,21.205,21.4189,518700.0
2007-11-21 09:30:00,21.75,22.24,21.75,21.82,143300.0,21.1467,21.6231,21.1467,21.2147,143300.0
2007-11-21 10:00:00,21.82,21.91,21.63,21.74,159100.0,21.2147,21.3022,21.03,21.1369,159100.0
2007-11-21 10:30:00,21.74,21.78,21.43,21.44,162600.0,21.1369,21.1758,20.8355,20.8453,162600.0
2007-11-21 11:00:00,21.44,21.5,21.3,21.46,149100.0,20.8453,20.9036,20.7091,20.8647,149100.0
2007-11-21 11:30:00,21.44,21.7,21.42,21.66,217500.0,20.8453,21.098,20.8258,21.0592,217500.0
2007-11-21 12:00:00,21.66,21.68,21.45,21.47,140300.0,21.0592,21.0786,20.855,20.8744,140300.0
2007-11-21 12:30:00,21.47,21.64,21.47,21.59,66200.0,20.8744,21.0397,20.8744,20.9911,66200.0
2007-11-21 13:00:00,21.58,21.67,21.5,21.5,70600.0,20.9814,21.0689,20.9036,20.9036,70600.0
2007-11-21 13:30:00,21.49,21.62,21.49,21.56,96200.0,20.8939,21.0203,20.8939,20.9619,96200.0
2007-11-21 14:00:00,21.57,21.78,21.56,21.76,97500.0,20.9716,21.1758,20.9619,21.1564,97500.0
2007-11-21 14:30:00,21.78,23.4,21.78,22.65,786900.0,21.1758,22.7509,21.1758,22.0217,786900.0
2007-11-21 15:00:00,22.65,22.94,22.65,22.71,404700.0,22.0217,22.3036,22.0217,22.08,404700.0
2007-11-21 15:30:00,22.71,22.72,22.42,22.44,331300.0,22.08,22.0897,21.7981,21.8175,331300.0
2007-11-23 09:30:00,22.47,22.49,22.0,22.06,72400.0,21.8467,21.8661,21.3897,21.4481,72400.0
2007-11-23 10:00:00,22.08,22.23,22.0,22.1,73500.0,21.4675,21.6133,21.3897,21.4869,73500.0
2007-11-23 10:30:00,22.09,22.27,22.08,22.27,31300.0,21.4772,21.6522,21.4675,21.6522,31300.0
2007-11-23 11:00:00,22.27,22.37,22.25,22.3,54700.0,21.6522,21.7495,21.6328,21.6814,54700.0
2007-11-23 11:30:00,22.31,22.35,22.29,22.31,47200.0,21.6911,21.73,21.6717,21.6911,47200.0
2007-11-23 12:00:00,22.32,22.37,22.28,22.28,53100.0,21.7008,21.7495,21.662,21.662,53100.0
2007-11-23 12:30:00,22.29,22.32,22.21,22.21,99800.0,21.6717,21.7008,21.5939,21.5939,99800.0
2007-11-26 09:30:00,22.28,22.94,21.8,22.06,149200.0,21.662,22.3036,21.1953,21.4481,149200.0
2007-11-26 10:00:00,22.05,22.05,21.83,21.9,58800.0,21.4383,21.4383,21.2244,21.2925,58800.0
2007-11-26 10:30:00,21.88,21.92,21.79,21.8,46500.0,21.2731,21.3119,21.1855,21.1953,46500.0
2007-11-26 11:00:00,21.8,21.86,21.72,21.72,89100.0,21.1953,21.2536,21.1175,21.1175,89100.0
2007-11-26 11:30:00,21.74,21.82,21.73,21.74,44600.0,21.1369,21.2147,21.1272,21.1369,44600.0
2007-11-26 12:00:00,21.74,21.78,21.73,21.75,90300.0,21.1369,21.1758,21.1272,21.1467,90300.0
2007-11-26 12:30:00,21.75,21.86,21.74,21.81,160400.0,21.1467,21.2536,21.1369,21.205,160400.0
2007-11-26 13:00:00,21.81,21.96,21.8,21.91,88500.0,21.205,21.3508,21.1953,21.3022,88500.0
2007-11-26 13:30:00,21.91,21.95,21.81,21.9,108200.0,21.3022,21.3411,21.205,21.2925,108200.0
2007-11-26 14:00:00,21.9,21.91,21.8,21.88,99900.0,21.2925,21.3022,21.1953,21.2731,99900.0
2007-11-26 14:30:00,21.89,21.9,21.68,21.68,85200.0,21.2828,21.2925,21.0786,21.0786,85200.0
2007-11-26 15:00:00,21.67,21.68,21.12,21.19,221500.0,21.0689,21.0786,20.5341,20.6022,221500.0
2007-11-26 15:30:00,21.19,21.45,21.15,21.15,239000.0,20.6022,20.855,20.5633,20.5633,239000.0
2007-11-27 09:30:00,21.26,21.55,21.2,21.42,167300.0,20.6702,20.9522,20.6119,20.8258,167300.0
2007-11-27 10:00:00,21.42,21.45,20.76,20.88,168200.0,20.8258,20.855,20.1841,20.3008,168200.0
2007-11-27 10:30:00,20.89,21.09,20.76,20.83,199900.0,20.3105,20.505,20.1841,20.2522,199900.0
2007-11-27 11:00:00,20.87,21.12,20.87,20.99,202200.0,20.2911,20.5341,20.2911,20.4077,202200.0
2007-11-27 11:30:00,21.01,21.27,21.01,21.19,68100.0,20.4272,20.68,20.4272,20.6022,68100.0
2007-11-27 12:00:00,21.2,21.2,21.05,21.1,84000.0,20.6119,20.6119,20.4661,20.5147,84000.0
2007-11-27 12:30:00,21.11,21.21,21.1,21.1,99900.0,20.5244,20.6216,20.5147,20.5147,99900.0
2007-11-27 13:00:00,21.1,21.16,21.05,21.13,55400.0,20.5147,20.573,20.4661,20.5439,55400.0
2007-11-27 13:30:00,21.13,21.13,20.98,20.99,58300.0,20.5439,20.5439,20.398,20.4077,58300.0
2007-11-27 14:00:00,20.98,21.0,20.94,20.98,48700.0,20.398,20.4175,20.3591,20.398,48700.0
2007-11-27 14:30:00,20.98,21.0,20.85,20.93,175300.0,20.398,20.4175,20.2716,20.3494,175300.0
2007-11-27 15:00:00,20.94,20.95,20.83,20.85,137900.0,20.3591,20.3688,20.2522,20.2716,137900.0
2007-11-27 15:30:00,20.87,20.93,20.85,20.88,191100.0,20.2911,20.3494,20.2716,20.3008,191100.0
2007-11-28 09:30:00,20.87,21.5,20.87,21.48,171200.0,20.2911,20.9036,20.2911,20.8841,171200.0
2007-11-28 10:00:00,21.46,21.47,21.17,21.33,53100.0,20.8647,20.8744,20.5827,20.7383,53100.0
2007-11-28 10:30:00,21.33,21.53,21.3,21.39,149200.0,20.7383,20.9328,20.7091,20.7966,149200.0
2007-11-28 11:00:00,21.39,21.4,21.23,21.24,39300.0,20.7966,20.8064,20.6411,20.6508,39300.0
2007-11-28 11:30:00,21.24,21.32,21.2,21.32,57800.0,20.6508,20.7286,20.6119,20.7286,57800.0
2007-11-28 12:00:00,21.32,21.35,21.26,21.3,66000.0,20.7286,20.7578,20.6702,20.7091,66000.0
2007-11-28 12:30:00,21.3,21.44,21.29,21.44,68500.0,20.7091,20.8453,20.6994,20.8453,68500.0
2007-11-28 13:00:00,21.44,21.58,21.43,21.52,86400.0,20.8453,20.9814,20.8355,20.923,86400.0
2007-11-28 13:30:00,21.52,21.52,21.47,21.49,62800.0,20.923,20.923,20.8744,20.8939,62800.0
2007-11-28 14:00:00,21.5,21.54,21.45,21.49,69000.0,20.9036,20.9425,20.855,20.8939,69000.0
2007-11-28 14:30:00,21.5,21.55,21.45,21.46,85400.0,20.9036,20.9522,20.855,20.8647,85400.0
2007-11-28 15:00:00,21.46,21.56,21.45,21.53,47000.0,20.8647,20.9619,20.855,20.9328,47000.0
2007-11-28 15:30:00,21.54,21.55,21.45,21.5,300600.0,20.9425,20.9522,20.855,20.9036,300600.0
2007-11-29 09:30:00,21.59,21.59,21.2,21.29,120600.0,20.9911,20.9911,20.6119,20.6994,120600.0
2007-11-29 10:00:00,21.29,21.49,21.29,21.45,127800.0,20.6994,20.8939,20.6994,20.855,127800.0
2007-11-29 10:30:00,21.45,21.49,21.38,21.49,58500.0,20.855,20.8939,20.7869,20.8939,58500.0
2007-11-29 11:00:00,21.49,21.6,21.48,21.57,152100.0,20.8939,21.0008,20.8841,20.9716,152100.0
2007-11-29 11:30:00,21.55,21.94,21.55,21.87,132300.0,20.9522,21.3314,20.9522,21.2633,132300.0
2007-11-29 12:00:00,21.89,22.08,21.86,22.02,184500.0,21.2828,21.4675,21.2536,21.4092,184500.0
2007-11-29 12:30:00,22.04,22.04,21.93,21.95,178300.0,21.4286,21.4286,21.3217,21.3411,178300.0
2007-11-29 13:00:00,21.95,21.95,21.63,21.63,191400.0,21.3411,21.3411,21.03,21.03,191400.0
2007-11-29 13:30:00,21.64,21.8,21.54,21.76,141000.0,21.0397,21.1953,20.9425,21.1564,141000.0
2007-11-29 14:00:00,21.75,22.04,21.73,21.96,153600.0,21.1467,21.4286,21.1272,21.3508,153600.0
2007-11-29 14:30:00,21.98,22.36,21.93,22.17,308300.0,21.3703,21.7397,21.3217,21.555,308300.0
2007-11-29 15:00:00,22.15,22.44,21.97,22.4,201800.0,21.5356,21.8175,21.3606,21.7786,201800.0
2007-11-29 15:30:00,22.4,22.52,22.23,22.23,415800.0,21.7786,21.8953,21.6133,21.6133,415800.0
2007-11-30 09:30:00,22.38,22.87,22.35,22.56,214800.0,21.7592,22.2356,21.73,21.9342,214800.0
2007-11-30 10:00:00,22.56,22.77,22.52,22.76,242800.0,21.9342,22.1384,21.8953,22.1286,242800.0
2007-11-30 10:30:00,22.75,22.94,22.65,22.93,190100.0,22.1189,22.3036,22.0217,22.2939,190100.0
2007-11-30 11:00:00,22.93,23.12,22.8,23.02,218900.0,22.2939,22.4787,22.1675,22.3814,218900.0
2007-11-30 11:30:00,23.02,23.14,22.95,23.12,225600.0,22.3814,22.4981,22.3134,22.4787,225600.0
2007-11-30 12:00:00,23.13,23.44,23.08,23.37,350900.0,22.4884,22.7898,22.4398,22.7217,350900.0
2007-11-30 12:30:00,23.37,23.37,23.1,23.2,315100.0,22.7217,22.7217,22.4592,22.5564,315100.0
2007-11-30 13:00:00,23.18,23.2,23.07,23.15,99700.0,22.537,22.5564,22.43,22.5078,99700.0
2007-11-30 13:30:00,23.13,23.21,23.08,23.11,122500.0,22.4884,22.5662,22.4398,22.4689,122500.0
2007-11-30 14:00:00,23.12,23.21,23.07,23.13,102200.0,22.4787,22.5662,22.43,22.4884,102200.0
2007-11-30 14:30:00,23.13,23.22,23.07,23.16,156600.0,22.4884,22.5759,22.43,22.5175,156600.0
2007-11-30 15:00:00,23.16,23.18,22.95,23.09,131700.0,22.5175,22.537,22.3134,22.4495,131700.0
2007-11-30 15:30:00,23.09,23.28,22.91,23.25,259700.0,22.4495,22.6342,22.2745,22.605,259700.0
2007-12-03 09:30:00,23.37,23.37,22.99,23.19,181100.0,22.7217,22.7217,22.3523,22.5467,181100.0
2007-12-03 10:00:00,23.16,23.19,22.8,22.87,139100.0,22.5175,22.5467,22.1675,22.2356,139100.0
2007-12-03 10:30:00,22.86,22.98,22.67,22.98,67800.0,22.2259,22.3425,22.0411,22.3425,67800.0
2007-12-03 11:00:00,22.96,23.02,22.94,23.01,31000.0,22.3231,22.3814,22.3036,22.3717,31000.0
2007-12-03 11:30:00,23.01,23.01,22.84,22.84,62500.0,22.3717,22.3717,22.2064,22.2064,62500.0
2007-12-03 12:00:00,22.85,22.93,22.78,22.93,56300.0,22.2161,22.2939,22.1481,22.2939,56300.0
2007-12-03 12:30:00,22.92,23.0,22.9,22.96,52100.0,22.2842,22.362,22.2648,22.3231,52100.0
2007-12-03 13:00:00,22.97,22.99,22.9,22.99,33100.0,22.3328,22.3523,22.2648,22.3523,33100.0
2007-12-03 13:30:00,22.99,22.99,22.86,22.88,42900.0,22.3523,22.3523,22.2259,22.2453,42900.0
2007-12-03 14:00:00,22.88,22.91,22.82,22.89,54400.0,22.2453,22.2745,22.187,22.255,54400.0
2007-12-03 14:30:00,22.9,23.08,22.88,23.06,62000.0,22.2648,22.4398,22.2453,22.4203,62000.0
2007-12-03 15:00:00,23.05,23.15,23.01,23.12,111600.0,22.4106,22.5078,22.3717,22.4787,111600.0
2007-12-03 15:30:00,23.11,23.25,23.03,23.2,168600.0,22.4689,22.605,22.3911,22.5564,168600.0
2007-12-04 09:30:00,23.12,23.22,22.6,22.73,228200.0,22.4787,22.5759,21.9731,22.0995,228200.0
2007-12-04 10:00:00,22.72,22.89,22.62,22.81,216900.0,22.0897,22.255,21.9925,22.1773,216900.0
2007-12-04 10:30:00,22.84,23.29,22.78,23.1,278100.0,22.2064,22.6439,22.1481,22.4592,278100.0
2007-12-04 11:00:00,23.1,23.12,22.98,22.98,437100.0,22.4592,22.4787,22.3425,22.3425,437100.0
2007-12-04 11:30:00,22.99,23.02,22.96,22.96,57000.0,22.3523,22.3814,22.3231,22.3231,57000.0
2007-12-04 12:00:00,22.96,22.96,22.94,22.94,33100.0,22.3231,22.3231,22.3036,22.3036,33100.0
2007-12-04 12:30:00,22.93,22.98,22.93,22.96,37900.0,22.2939,22.3425,22.2939,22.3231,37900.0
2007-12-04 13:00:00,22.95,22.96,22.89,22.93,84000.0,22.3134,22.3231,22.255,22.2939,84000.0
2007-12-04 13:30:00,22.95,23.02,22.93,22.96,41200.0,22.3134,22.3814,22.2939,22.3231,41200.0
2007-12-04 14:00:00,22.95,22.96,22.9,22.95,78200.0,22.3134,22.3231,22.2648,22.3134,78200.0
2007-12-04 14:30:00,22.94,22.95,22.89,22.95,109900.0,22.3036,22.3134,22.255,22.3134,109900.0
2007-12-04 15:00:00,22.93,22.97,22.91,22.92,54100.0,22.2939,22.3328,22.2745,22.2842,54100.0
2007-12-04 15:30:00,22.92,23.02,22.91,23.02,106000.0,22.2842,22.3814,22.2745,22.3814,106000.0
2007-12-05 09:30:00,23.15,23.58,23.15,23.52,123000.0,22.5078,22.9259,22.5078,22.8676,123000.0
2007-12-05 10:00:00,23.52,23.52,23.27,23.38,113200.0,22.8676,22.8676,22.6245,22.7314,113200.0
2007-12-05 10:30:00,23.37,23.48,23.32,23.47,111400.0,22.7217,22.8287,22.6731,22.8189,111400.0
2007-12-05 11:00:00,23.47,23.49,23.4,23.45,83200.0,22.8189,22.8384,22.7509,22.7995,83200.0
2007-12-05 11:30:00,23.46,23.49,23.42,23.46,104400.0,22.8092,22.8384,22.7703,22.8092,104400.0
2007-12-05 12:00:00,23.45,23.46,23.4,23.43,30700.0,22.7995,22.8092,22.7509,22.7801,30700.0
2007-12-05 12:30:00,23.43,23.5,23.4,23.47,152500.0,22.7801,22.8481,22.7509,22.8189,152500.0
2007-12-05 13:00:00,23.48,23.48,23.4,23.45,40700.0,22.8287,22.8287,22.7509,22.7995,40700.0
2007-12-05 13:30:00,23.45,23.47,23.43,23.43,27100.0,22.7995,22.8189,22.7801,22.7801,27100.0
2007-12-05 14:00:00,23.45,23.45,23.29,23.29,52500.0,22.7995,22.7995,22.6439,22.6439,52500.0
2007-12-05 14:30:00,23.27,23.31,23.18,23.26,36000.0,22.6245,22.6634,22.537,22.6148,36000.0
2007-12-05 15:00:00,23.26,23.26,23.14,23.26,56000.0,22.6148,22.6148,22.4981,22.6148,56000.0
2007-12-05 15:30:00,23.26,23.39,23.25,23.35,86100.0,22.6148,22.7412,22.605,22.7023,86100.0
2007-12-06 09:30:00,23.29,23.46,23.23,23.38,74800.0,22.6439,22.8092,22.5856,22.7314,74800.0
2007-12-06 10:00:00,23.38,23.5,23.38,23.5,75600.0,22.7314,22.8481,22.7314,22.8481,75600.0
2007-12-06 10:30:00,23.5,23.54,23.46,23.54,66600.0,22.8481,22.887,22.8092,22.887,66600.0
2007-12-06 11:00:00,23.54,23.64,23.49,23.6,107900.0,22.887,22.9842,22.8384,22.9453,107900.0
2007-12-06 11:30:00,23.6,23.75,23.6,23.72,72200.0,22.9453,23.0912,22.9453,23.062,72200.0
2007-12-06 12:00:00,23.73,23.89,23.72,23.82,91800.0,23.0717,23.2273,23.062,23.1592,91800.0
2007-12-06 12:30:00,23.82,23.84,23.74,23.75,48500.0,23.1592,23.1787,23.0815,23.0912,48500.0
2007-12-06 13:00:00,23.74,23.74,23.66,23.67,33700.0,23.0815,23.0815,23.0037,23.0134,33700.0
2007-12-06 13:30:00,23.67,23.67,23.59,23.62,66200.0,23.0134,23.0134,22.9356,22.9648,66200.0
2007-12-06 14:00:00,23.63,23.69,23.63,23.67,48500.0,22.9745,23.0328,22.9745,23.0134,48500.0
2007-12-06 14:30:00,23.68,23.7,23.65,23.69,108100.0,23.0231,23.0426,22.994,23.0328,108100.0
2007-12-06 15:00:00,23.69,23.73,23.62,23.64,116400.0,23.0328,23.0717,22.9648,22.9842,116400.0
2007-12-06 15:30:00,23.64,23.79,23.59,23.77,109400.0,22.9842,23.1301,22.9356,23.1106,109400.0
2007-12-07 09:30:00,23.67,24.18,23.67,24.01,280900.0,23.0134,23.5092,23.0134,23.344,280900.0
2007-12-07 10:00:00,23.99,24.19,23.99,24.12,170600.0,23.3245,23.519,23.3245,23.4509,170600.0
2007-12-07 10:30:00,24.13,24.17,24.09,24.13,80000.0,23.4606,23.4995,23.4217,23.4606,80000.0
2007-12-07 11:00:00,24.13,24.13,24.05,24.12,126100.0,23.4606,23.4606,23.3829,23.4509,126100.0
2007-12-07 11:30:00,24.12,24.29,24.1,24.25,190300.0,23.4509,23.6162,23.4315,23.5773,190300.0
2007-12-07 12:00:00,24.28,24.37,24.02,24.03,100000.0,23.6065,23.694,23.3537,23.3634,100000.0
2007-12-07 12:30:00,24.01,24.01,23.76,23.95,69900.0,23.344,23.344,23.1009,23.2856,69900.0
2007-12-07 13:00:00,23.95,23.99,23.9,23.91,20500.0,23.2856,23.3245,23.237,23.2467,20500.0
2007-12-07 13:30:00,23.91,23.95,23.88,23.94,22900.0,23.2467,23.2856,23.2176,23.2759,22900.0
2007-12-07 14:00:00,23.93,24.02,23.9,24.0,158000.0,23.2662,23.3537,23.237,23.3342,158000.0
2007-12-07 14:30:00,24.0,24.02,23.98,23.99,119800.0,23.3342,23.3537,23.3148,23.3245,119800.0
2007-12-07 15:00:00,23.99,24.22,23.98,24.05,83300.0,23.3245,23.5481,23.3148,23.3829,83300.0
2007-12-07 15:30:00,24.04,24.05,23.76,23.92,111800.0,23.3731,23.3829,23.1009,23.2565,111800.0
2007-12-10 09:30:00,23.96,24.04,23.76,23.94,30700.0,23.2954,23.3731,23.1009,23.2759,30700.0
2007-12-10 10:00:00,23.96,24.04,23.93,23.96,26900.0,23.2954,23.3731,23.2662,23.2954,26900.0
2007-12-10 10:30:00,23.95,25.49,23.93,24.51,636700.0,23.2856,24.7829,23.2662,23.8301,636700.0
2007-12-10 11:00:00,24.51,24.74,24.0,24.55,381800.0,23.8301,24.0537,23.3342,23.869,381800.0
2007-12-10 11:30:00,24.53,24.6,24.4,24.4,243200.0,23.8495,23.9176,23.7231,23.7231,243200.0
2007-12-10 12:00:00,24.4,24.41,24.28,24.37,52500.0,23.7231,23.7329,23.6065,23.694,52500.0
2007-12-10 12:30:00,24.36,24.41,24.34,24.39,48300.0,23.6843,23.7329,23.6648,23.7134,48300.0
2007-12-10 13:00:00,24.38,24.48,24.34,24.38,76300.0,23.7037,23.8009,23.6648,23.7037,76300.0
2007-12-10 13:30:00,24.38,24.39,24.3,24.31,80200.0,23.7037,23.7134,23.6259,23.6356,80200.0
2007-12-10 14:00:00,24.31,24.32,24.23,24.25,60800.0,23.6356,23.6454,23.5579,23.5773,60800.0
2007-12-10 14:30:00,24.26,24.26,24.09,24.15,112600.0,23.587,23.587,23.4217,23.4801,112600.0
2007-12-10 15:00:00,24.15,24.24,24.05,24.13,106700.0,23.4801,23.5676,23.3829,23.4606,106700.0
2007-12-10 15:30:00,24.13,24.24,24.13,24.21,135400.0,23.4606,23.5676,23.4606,23.5384,135400.0
2007-12-11 09:30:00,24.16,24.26,24.09,24.18,31700.0,23.4898,23.587,23.4217,23.5092,31700.0
2007-12-11 10:00:00,24.18,24.22,24.1,24.11,36100.0,23.5092,23.5481,23.4315,23.4412,36100.0
2007-12-11 10:30:00,24.11,24.15,24.1,24.1,95400.0,23.4412,23.4801,23.4315,23.4315,95400.0
2007-12-11 11:00:00,24.1,24.11,24.1,24.11,40000.0,23.4315,23.4412,23.4315,23.4412,40000.0
2007-12-11 11:30:00,24.1,24.12,24.1,24.11,17100.0,23.4315,23.4509,23.4315,23.4412,17100.0
2007-12-11 12:00:00,24.11,24.15,24.1,24.14,13600.0,23.4412,23.4801,23.4315,23.4704,13600.0
2007-12-11 12:30:00,24.14,24.16,24.14,24.15,19200.0,23.4704,23.4898,23.4704,23.4801,19200.0
2007-12-11 13:00:00,24.14,24.19,24.13,24.15,60900.0,23.4704,23.519,23.4606,23.4801,60900.0
2007-12-11 13:30:00,24.15,24.18,24.13,24.15,26800.0,23.4801,23.5092,23.4606,23.4801,26800.0
2007-12-11 14:00:00,24.15,24.16,23.82,23.84,95000.0,23.4801,23.4898,23.1592,23.1787,95000.0
2007-12-11 14:30:00,23.83,23.88,23.75,23.79,109900.0,23.169,23.2176,23.0912,23.1301,109900.0
2007-12-11 15:00:00,23.77,23.8,23.48,23.54,77600.0,23.1106,23.1398,22.8287,22.887,77600.0
2007-12-11 15:30:00,23.55,23.63,23.39,23.39,122100.0,22.8967,22.9745,22.7412,22.7412,122100.0
2007-12-12 09:30:00,23.94,24.33,23.37,23.4,130200.0,23.2759,23.6551,22.7217,22.7509,130200.0
2007-12-12 10:00:00,23.37,23.4,22.72,22.84,265700.0,22.7217,22.7509,22.0897,22.2064,265700.0
2007-12-12 10:30:00,22.83,23.17,22.82,23.14,285800.0,22.1967,22.5273,22.187,22.4981,285800.0
2007-12-12 11:00:00,23.14,23.17,23.08,23.09,159600.0,22.4981,22.5273,22.4398,22.4495,159600.0
2007-12-12 11:30:00,23.1,23.2,23.09,23.1,102000.0,22.4592,22.5564,22.4495,22.4592,102000.0
2007-12-12 12:00:00,23.09,23.1,22.98,22.99,128900.0,22.4495,22.4592,22.3425,22.3523,128900.0
2007-12-12 12:30:00,22.99,23.03,22.9,22.96,155700.0,22.3523,22.3911,22.2648,22.3231,155700.0
2007-12-12 13:00:00,22.97,23.01,22.94,22.97,60200.0,22.3328,22.3717,22.3036,22.3328,60200.0
2007-12-12 13:30:00,22.99,23.1,22.92,23.05,168000.0,22.3523,22.4592,22.2842,22.4106,168000.0
2007-12-12 14:00:00,23.05,23.08,22.96,22.98,266700.0,22.4106,22.4398,22.3231,22.3425,266700.0
2007-12-12 14:30:00,22.98,22.99,22.82,22.84,297600.0,22.3425,22.3523,22.187,22.2064,297600.0
2007-12-12 15:00:00,22.84,22.85,22.3,22.48,312700.0,22.2064,22.2161,21.6814,21.8564,312700.0
2007-12-12 15:30:00,22.48,22.6,22.41,22.55,406000.0,21.8564,21.9731,21.7883,21.9245,406000.0
2007-12-13 09:30:00,22.52,22.55,21.95,22.04,215600.0,21.8953,21.9245,21.3411,21.4286,215600.0
2007-12-13 10:00:00,22.04,22.14,21.62,22.05,242100.0,21.4286,21.5258,21.0203,21.4383,242100.0
2007-12-13 10:30:00,22.03,22.05,21.56,21.6,108100.0,21.4189,21.4383,20.9619,21.0008,108100.0
2007-12-13 11:00:00,21.61,21.71,21.55,21.59,178400.0,21.0105,21.1078,20.9522,20.9911,178400.0
2007-12-13 11:30:00,21.59,21.66,21.49,21.62,83300.0,20.9911,21.0592,20.8939,21.0203,83300.0
2007-12-13 12:00:00,21.61,21.64,21.41,21.42,157000.0,21.0105,21.0397,20.8161,20.8258,157000.0
2007-12-13 12:30:00,21.42,21.42,21.16,21.2,162500.0,20.8258,20.8258,20.573,20.6119,162500.0
2007-12-13 13:00:00,21.2,21.2,20.98,21.0,310700.0,20.6119,20.6119,20.398,20.4175,310700.0
2007-12-13 13:30:00,21.0,21.0,20.67,20.96,319900.0,20.4175,20.4175,20.0966,20.3786,319900.0
2007-12-13 14:00:00,20.96,21.0,20.78,20.8,258200.0,20.3786,20.4175,20.2036,20.223,258200.0
2007-12-13 14:30:00,20.85,21.22,20.74,21.12,731600.0,20.2716,20.6314,20.1647,20.5341,731600.0
2007-12-13 15:00:00,21.12,21.42,21.1,21.39,275400.0,20.5341,20.8258,20.5147,20.7966,275400.0
2007-12-13 15:30:00,21.37,21.47,21.13,21.2,317400.0,20.7772,20.8744,20.5439,20.6119,317400.0
2007-12-14 09:30:00,21.16,22.33,21.15,22.18,394800.0,20.573,21.7106,20.5633,21.5647,394800.0
2007-12-14 10:00:00,22.14,22.94,22.13,22.75,538100.0,21.5258,22.3036,21.5161,22.1189,538100.0
2007-12-14 10:30:00,22.75,23.04,22.58,22.7,287100.0,22.1189,22.4009,21.9536,22.0703,287100.0
2007-12-14 11:00:00,22.7,22.8,22.21,22.34,251400.0,22.0703,22.1675,21.5939,21.7203,251400.0
2007-12-14 11:30:00,22.33,22.88,22.33,22.84,227100.0,21.7106,22.2453,21.7106,22.2064,227100.0
2007-12-14 12:00:00,22.84,23.05,22.65,22.69,289200.0,22.2064,22.4106,22.0217,22.0606,289200.0
2007-12-14 12:30:00,22.69,23.01,22.61,23.0,209500.0,22.0606,22.3717,21.9828,22.362,209500.0
2007-12-14 13:00:00,23.01,23.19,22.82,23.17,185300.0,22.3717,22.5467,22.187,22.5273,185300.0
2007-12-14 13:30:00,23.15,23.23,23.09,23.17,200200.0,22.5078,22.5856,22.4495,22.5273,200200.0
2007-12-14 14:00:00,23.17,23.34,23.08,23.3,220500.0,22.5273,22.6925,22.4398,22.6537,220500.0
2007-12-14 14:30:00,23.32,23.38,23.28,23.34,209900.0,22.6731,22.7314,22.6342,22.6925,209900.0
2007-12-14 15:00:00,23.34,23.55,22.97,23.3,442900.0,22.6925,22.8967,22.3328,22.6537,442900.0
2007-12-14 15:30:00,23.29,23.53,23.2,23.5,627100.0,22.6439,22.8773,22.5564,22.8481,627100.0
2007-12-17 09:30:00,25.11,25.25,24.55,24.68,972300.0,24.4135,24.5496,23.869,23.9954,972300.0
2007-12-17 10:00:00,24.69,25.0,24.25,24.8,538700.0,24.0051,24.3065,23.5773,24.112,538700.0
2007-12-17 10:30:00,24.8,24.9,24.7,24.72,324000.0,24.112,24.2093,24.0148,24.0343,324000.0
2007-12-17 11:00:00,24.74,24.85,24.6,24.62,193200.0,24.0537,24.1607,23.9176,23.937,193200.0
2007-12-17 11:30:00,24.62,24.81,24.43,24.81,281100.0,23.937,24.1218,23.7523,24.1218,281100.0
2007-12-17 12:00:00,24.84,24.85,24.62,24.83,193100.0,24.1509,24.1607,23.937,24.1412,193100.0
2007-12-17 12:30:00,24.82,24.96,24.73,24.77,138100.0,24.1315,24.2676,24.044,24.0829,138100.0
2007-12-17 13:00:00,24.76,24.8,24.69,24.7,123100.0,24.0732,24.112,24.0051,24.0148,123100.0
2007-12-17 13:30:00,24.7,24.7,24.5,24.56,98800.0,24.0148,24.0148,23.8204,23.8787,98800.0
2007-12-17 14:00:00,24.55,24.57,24.41,24.45,149400.0,23.869,23.8884,23.7329,23.7718,149400.0
2007-12-17 14:30:00,24.45,24.5,24.05,24.25,311600.0,23.7718,23.8204,23.3829,23.5773,311600.0
2007-12-17 15:00:00,24.27,24.5,24.27,24.47,421000.0,23.5968,23.8204,23.5968,23.7912,421000.0
2007-12-17 15:30:00,24.47,24.49,24.22,24.24,724800.0,23.7912,23.8106,23.5481,23.5676,724800.0
2007-12-18 09:30:00,22.99,24.21,22.93,23.9,514800.0,22.3523,23.5384,22.2939,23.237,514800.0
2007-12-18 10:00:00,23.88,23.9,23.57,23.59,131600.0,23.2176,23.237,22.9162,22.9356,131600.0
2007-12-18 10:30:00,23.57,23.57,23.27,23.3,414200.0,22.9162,22.9162,22.6245,22.6537,414200.0
2007-12-18 11:00:00,23.3,23.39,23.0,23.0,212600.0,22.6537,22.7412,22.362,22.362,212600.0
2007-12-18 11:30:00,23.0,23.04,22.75,22.92,126500.0,22.362,22.4009,22.1189,22.2842,126500.0
2007-12-18 12:00:00,22.89,23.29,22.63,22.75,144500.0,22.255,22.6439,22.0022,22.1189,144500.0
2007-12-18 12:30:00,22.77,23.14,22.75,23.12,68100.0,22.1384,22.4981,22.1189,22.4787,68100.0
2007-12-18 13:00:00,23.09,23.19,22.86,23.17,44700.0,22.4495,22.5467,22.2259,22.5273,44700.0
2007-12-18 13:30:00,23.18,23.28,22.96,23.14,42800.0,22.537,22.6342,22.3231,22.4981,42800.0
2007-12-18 14:00:00,23.13,23.22,22.98,23.02,67700.0,22.4884,22.5759,22.3425,22.3814,67700.0
2007-12-18 14:30:00,23.02,23.04,22.97,23.01,119800.0,22.3814,22.4009,22.3328,22.3717,119800.0
2007-12-18 15:00:00,23.01,23.03,22.82,22.84,128000.0,22.3717,22.3911,22.187,22.2064,128000.0
2007-12-18 15:30:00,22.82,23.05,22.68,23.05,671500.0,22.187,22.4106,22.0509,22.4106,671500.0
2007-12-19 09:30:00,22.96,23.03,22.35,22.65,292200.0,22.3231,22.3911,21.73,22.0217,292200.0
2007-12-19 10:00:00,22.63,22.75,22.53,22.56,271900.0,22.0022,22.1189,21.905,21.9342,271900.0
2007-12-19 10:30:00,22.58,22.61,22.45,22.51,108200.0,21.9536,21.9828,21.8272,21.8856,108200.0
2007-12-19 11:00:00,22.49,22.55,22.28,22.34,173300.0,21.8661,21.9245,21.662,21.7203,173300.0
2007-12-19 11:30:00,22.35,22.35,21.96,21.96,103500.0,21.73,21.73,21.3508,21.3508,103500.0
2007-12-19 12:00:00,21.95,22.16,21.72,22.05,348400.0,21.3411,21.5453,21.1175,21.4383,348400.0
2007-12-19 12:30:00,22.07,22.35,22.07,22.35,176300.0,21.4578,21.73,21.4578,21.73,176300.0
2007-12-19 13:00:00,22.35,22.48,22.32,22.4,211600.0,21.73,21.8564,21.7008,21.7786,211600.0
2007-12-19 13:30:00,22.4,22.41,21.93,22.05,108600.0,21.7786,21.7883,21.3217,21.4383,108600.0
2007-12-19 14:00:00,22.05,22.25,22.0,22.25,183700.0,21.4383,21.6328,21.3897,21.6328,183700.0
2007-12-19 14:30:00,22.24,22.3,22.05,22.07,85200.0,21.6231,21.6814,21.4383,21.4578,85200.0
2007-12-19 15:00:00,22.07,22.08,21.89,21.96,178300.0,21.4578,21.4675,21.2828,21.3508,178300.0
2007-12-19 15:30:00,21.96,22.28,21.54,22.25,566900.0,21.3508,21.662,20.9425,21.6328,566900.0
2007-12-20 09:30:00,22.37,22.48,21.79,21.96,352700.0,21.7495,21.8564,21.1855,21.3508,352700.0
2007-12-20 10:00:00,21.96,22.0,21.73,21.86,149800.0,21.3508,21.3897,21.1272,21.2536,149800.0
2007-12-20 10:30:00,21.86,21.91,21.82,21.85,77200.0,21.2536,21.3022,21.2147,21.2439,77200.0
2007-12-20 11:00:00,21.84,21.84,21.38,21.5,315900.0,21.2342,21.2342,20.7869,20.9036,315900.0
2007-12-20 11:30:00,21.48,21.63,21.36,21.5,174200.0,20.8841,21.03,20.7675,20.9036,174200.0
2007-12-20 12:00:00,21.5,21.75,21.48,21.74,53800.0,20.9036,21.1467,20.8841,21.1369,53800.0
2007-12-20 12:30:00,21.75,21.92,21.75,21.85,45400.0,21.1467,21.3119,21.1467,21.2439,45400.0
2007-12-20 13:00:00,21.84,22.2,21.84,22.04,145900.0,21.2342,21.5842,21.2342,21.4286,145900.0
2007-12-20 13:30:00,22.04,22.06,21.89,21.95,67600.0,21.4286,21.4481,21.2828,21.3411,67600.0
2007-12-20 14:00:00,21.94,21.96,21.87,21.9,106100.0,21.3314,21.3508,21.2633,21.2925,106100.0
2007-12-20 14:30:00,21.91,21.93,21.84,21.9,200800.0,21.3022,21.3217,21.2342,21.2925,200800.0
2007-12-20 15:00:00,21.89,21.9,21.63,21.66,278400.0,21.2828,21.2925,21.03,21.0592,278400.0
2007-12-20 15:30:00,21.67,21.75,21.59,21.62,298100.0,21.0689,21.1467,20.9911,21.0203,298100.0
2007-12-21 09:30:00,21.95,21.95,21.45,21.5,308400.0,21.3411,21.3411,20.855,20.9036,308400.0
2007-12-21 10:00:00,21.49,21.55,21.37,21.37,161500.0,20.8939,20.9522,20.7772,20.7772,161500.0
2007-12-21 10:30:00,21.37,21.5,21.14,21.35,196300.0,20.7772,20.9036,20.5536,20.7578,196300.0
2007-12-21 11:00:00,21.34,21.42,21.03,21.1,66200.0,20.748,20.8258,20.4466,20.5147,66200.0
2007-12-21 11:30:00,21.1,21.17,20.94,20.96,119700.0,20.5147,20.5827,20.3591,20.3786,119700.0
2007-12-21 12:00:00,20.95,21.5,20.93,21.02,263100.0,20.3688,20.9036,20.3494,20.4369,263100.0
2007-12-21 12:30:00,21.02,21.07,21.01,21.04,112700.0,20.4369,20.4855,20.4272,20.4564,112700.0
2007-12-21 13:00:00,21.03,21.05,20.97,21.0,44900.0,20.4466,20.4661,20.3883,20.4175,44900.0
2007-12-21 13:30:00,20.99,21.01,20.96,20.98,225200.0,20.4077,20.4272,20.3786,20.398,225200.0
2007-12-21 14:00:00,20.98,20.99,20.95,20.96,102600.0,20.398,20.4077,20.3688,20.3786,102600.0
2007-12-21 14:30:00,20.97,21.0,20.95,20.97,156400.0,20.3883,20.4175,20.3688,20.3883,156400.0
2007-12-21 15:00:00,20.97,21.0,20.91,20.95,249300.0,20.3883,20.4175,20.33,20.3688,249300.0
2007-12-21 15:30:00,20.95,20.98,17.32,17.87,7367200.0,20.3688,20.398,16.8395,17.3743,7367200.0
2007-12-24 09:30:00,17.95,18.72,17.85,18.66,1830400.0,17.4521,18.2007,17.3548,18.1424,1830400.0
2007-12-24 10:00:00,18.68,19.0,18.5,18.63,1369200.0,18.1618,18.4729,17.9868,18.1132,1369200.0
2007-12-24 10:30:00,18.64,18.91,18.6,18.75,579500.0,18.1229,18.3854,18.084,18.2299,579500.0
2007-12-24 11:00:00,18.75,18.8,18.47,18.61,391800.0,18.2299,18.2785,17.9576,18.0938,391800.0
2007-12-24 11:30:00,18.59,18.78,18.59,18.63,254500.0,18.0743,18.259,18.0743,18.1132,254500.0
2007-12-24 12:00:00,18.63,18.84,18.62,18.66,267800.0,18.1132,18.3174,18.1035,18.1424,267800.0
2007-12-24 12:30:00,18.66,18.78,18.65,18.65,439200.0,18.1424,18.259,18.1327,18.1327,439200.0
2007-12-24 13:00:00,18.67,18.7,18.5,18.65,23100.0,18.1521,18.1813,17.9868,18.1327,23100.0
2007-12-24 13:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:00:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:00:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-26 09:30:00,18.75,19.19,18.65,18.91,559400.0,18.2299,18.6577,18.1327,18.3854,559400.0
2007-12-26 10:00:00,18.93,19.0,18.93,18.95,233600.0,18.4049,18.4729,18.4049,18.4243,233600.0
2007-12-26 10:30:00,18.95,19.01,18.85,18.85,273900.0,18.4243,18.4827,18.3271,18.3271,273900.0
2007-12-26 11:00:00,18.84,18.84,18.12,18.29,457400.0,18.3174,18.3174,17.6174,17.7826,457400.0
2007-12-26 11:30:00,18.28,18.56,18.21,18.56,163500.0,17.7729,18.0451,17.7049,18.0451,163500.0
2007-12-26 12:00:00,18.56,18.75,18.52,18.75,161900.0,18.0451,18.2299,18.0063,18.2299,161900.0
2007-12-26 12:30:00,18.75,18.77,18.53,18.65,99700.0,18.2299,18.2493,18.016,18.1327,99700.0
2007-12-26 13:00:00,18.65,18.9,18.65,18.84,112700.0,18.1327,18.3757,18.1327,18.3174,112700.0
2007-12-26 13:30:00,18.84,18.98,18.79,18.95,83100.0,18.3174,18.4535,18.2688,18.4243,83100.0
2007-12-26 14:00:00,18.94,18.97,18.76,18.95,123300.0,18.4146,18.4438,18.2396,18.4243,123300.0
2007-12-26 14:30:00,18.95,19.0,18.82,18.86,255700.0,18.4243,18.4729,18.2979,18.3368,255700.0
2007-12-26 15:00:00,18.86,18.99,18.85,18.97,190300.0,18.3368,18.4632,18.3271,18.4438,190300.0
2007-12-26 15:30:00,18.95,19.1,18.94,18.97,458100.0,18.4243,18.5702,18.4146,18.4438,458100.0
2007-12-27 09:30:00,19.15,19.23,18.6,18.61,360100.0,18.6188,18.6966,18.084,18.0938,360100.0
2007-12-27 10:00:00,18.61,18.89,18.6,18.82,295400.0,18.0938,18.366,18.084,18.2979,295400.0
2007-12-27 10:30:00,18.83,18.83,18.62,18.68,262100.0,18.3077,18.3077,18.1035,18.1618,262100.0
2007-12-27 11:00:00,18.69,18.7,18.51,18.57,149200.0,18.1715,18.1813,17.9965,18.0549,149200.0
2007-12-27 11:30:00,18.57,18.68,18.54,18.6,219900.0,18.0549,18.1618,18.0257,18.084,219900.0
2007-12-27 12:00:00,18.6,18.72,18.59,18.65,195200.0,18.084,18.2007,18.0743,18.1327,195200.0
2007-12-27 12:30:00,18.65,18.71,18.49,18.52,147400.0,18.1327,18.191,17.9771,18.0063,147400.0
2007-12-27 13:00:00,18.52,18.55,18.45,18.47,73800.0,18.0063,18.0354,17.9382,17.9576,73800.0
2007-12-27 13:30:00,18.47,18.54,18.41,18.5,107800.0,17.9576,18.0257,17.8993,17.9868,107800.0
2007-12-27 14:00:00,18.51,18.63,18.5,18.63,137700.0,17.9965,18.1132,17.9868,18.1132,137700.0
2007-12-27 14:30:00,18.63,18.69,18.61,18.67,132400.0,18.1132,18.1715,18.0938,18.1521,132400.0
2007-12-27 15:00:00,18.68,18.72,18.53,18.53,192400.0,18.1618,18.2007,18.016,18.016,192400.0
2007-12-27 15:30:00,18.52,18.59,18.4,18.43,360400.0,18.0063,18.0743,17.8896,17.9188,360400.0
2007-12-28 09:30:00,18.55,18.75,18.28,18.64,213000.0,18.0354,18.2299,17.7729,18.1229,213000.0
2007-12-28 10:00:00,18.64,18.65,18.48,18.6,102300.0,18.1229,18.1327,17.9674,18.084,102300.0
2007-12-28 10:30:00,18.6,18.66,18.48,18.48,28900.0,18.084,18.1424,17.9674,17.9674,28900.0
2007-12-28 11:00:00,18.48,18.54,18.3,18.53,137900.0,17.9674,18.0257,17.7924,18.016,137900.0
2007-12-28 11:30:00,18.54,18.63,18.45,18.53,177800.0,18.0257,18.1132,17.9382,18.016,177800.0
2007-12-28 12:00:00,18.56,18.58,18.37,18.38,72000.0,18.0451,18.0646,17.8604,17.8701,72000.0
2007-12-28 12:30:00,18.39,18.52,18.36,18.5,168000.0,17.8799,18.0063,17.8507,17.9868,168000.0
2007-12-28 13:00:00,18.49,18.5,18.42,18.5,80500.0,17.9771,17.9868,17.909,17.9868,80500.0
2007-12-28 13:30:00,18.49,18.54,18.43,18.54,66900.0,17.9771,18.0257,17.9188,18.0257,66900.0
2007-12-28 14:00:00,18.55,18.57,18.47,18.54,80000.0,18.0354,18.0549,17.9576,18.0257,80000.0
2007-12-28 14:30:00,18.54,18.55,18.41,18.43,45100.0,18.0257,18.0354,17.8993,17.9188,45100.0
2007-12-28 15:00:00,18.43,18.48,18.42,18.42,40000.0,17.9188,17.9674,17.909,17.909,40000.0
2007-12-28 15:30:00,18.43,18.44,18.35,18.41,107600.0,17.9188,17.9285,17.841,17.8993,107600.0
2007-12-31 09:30:00,18.47,18.47,18.0,18.2,144400.0,17.9576,17.9576,17.5007,17.6951,144400.0
2007-12-31 10:00:00,18.2,18.36,18.18,18.21,143800.0,17.6951,17.8507,17.6757,17.7049,143800.0
2007-12-31 10:30:00,18.21,18.25,18.11,18.17,250700.0,17.7049,17.7437,17.6076,17.666,250700.0
2007-12-31 11:00:00,18.17,18.17,18.04,18.08,71600.0,17.666,17.666,17.5396,17.5785,71600.0
2007-12-31 11:30:00,18.08,18.1,18.0,18.05,149000.0,17.5785,17.5979,17.5007,17.5493,149000.0
2007-12-31 12:00:00,18.05,18.07,18.0,18.04,60800.0,17.5493,17.5687,17.5007,17.5396,60800.0
2007-12-31 12:30:00,18.03,18.06,18.0,18.04,60100.0,17.5298,17.559,17.5007,17.5396,60100.0
2007-12-31 13:00:00,18.03,18.07,18.0,18.04,138600.0,17.5298,17.5687,17.5007,17.5396,138600.0
2007-12-31 13:30:00,18.05,18.21,18.03,18.2,118000.0,17.5493,17.7049,17.5298,17.6951,118000.0
2007-12-31 14:00:00,18.2,18.3,18.17,18.27,67500.0,17.6951,17.7924,17.666,17.7632,67500.0
2007-12-31 14:30:00,18.26,18.47,18.25,18.46,107200.0,17.7535,17.9576,17.7437,17.9479,107200.0
2007-12-31 15:00:00,18.45,18.63,18.4,18.54,190600.0,17.9382,18.1132,17.8896,18.0257,190600.0
2007-12-31 15:30:00,18.53,18.59,18.38,18.38,139600.0,18.016,18.0743,17.8701,17.8701,139600.0
2008-01-02 09:30:00,18.33,18.92,18.12,18.72,229300.0,17.8215,18.3952,17.6174,18.2007,229300.0
2008-01-02 10:00:00,18.72,18.72,18.3,18.4,197900.0,18.2007,18.2007,17.7924,17.8896,197900.0
2008-01-02 10:30:00,18.4,18.4,18.18,18.18,64900.0,17.8896,17.8896,17.6757,17.6757,64900.0
2008-01-02 11:00:00,18.18,18.18,18.0,18.06,148700.0,17.6757,17.6757,17.5007,17.559,148700.0
2008-01-02 11:30:00,18.04,18.14,17.88,17.96,253700.0,17.5396,17.6368,17.384,17.4618,253700.0
2008-01-02 12:00:00,17.99,18.04,17.87,17.98,151400.0,17.491,17.5396,17.3743,17.4812,151400.0
2008-01-02 12:30:00,17.99,17.99,17.86,17.93,153400.0,17.491,17.491,17.3646,17.4326,153400.0
2008-01-02 13:00:00,17.94,17.99,17.88,17.99,132200.0,17.4423,17.491,17.384,17.491,132200.0
2008-01-02 13:30:00,17.99,18.15,17.98,18.03,339600.0,17.491,17.6465,17.4812,17.5298,339600.0
2008-01-02 14:00:00,18.01,18.19,18.01,18.13,166600.0,17.5104,17.6854,17.5104,17.6271,166600.0
2008-01-02 14:30:00,18.13,18.15,17.97,17.98,158300.0,17.6271,17.6465,17.4715,17.4812,158300.0
2008-01-02 15:00:00,17.97,18.0,17.76,17.88,148400.0,17.4715,17.5007,17.2673,17.384,148400.0
2008-01-02 15:30:00,17.87,17.93,17.71,17.76,223700.0,17.3743,17.4326,17.2187,17.2673,223700.0
2008-01-03 09:30:00,18.34,18.65,18.02,18.24,513400.0,17.8312,18.1327,17.5201,17.734,513400.0
2008-01-03 10:00:00,18.24,18.35,18.01,18.33,330600.0,17.734,17.841,17.5104,17.8215,330600.0
2008-01-03 10:30:00,18.33,18.45,18.24,18.26,304100.0,17.8215,17.9382,17.734,17.7535,304100.0
2008-01-03 11:00:00,18.26,18.4,18.22,18.24,137000.0,17.7535,17.8896,17.7146,17.734,137000.0
2008-01-03 11:30:00,18.24,18.34,18.21,18.22,106800.0,17.734,17.8312,17.7049,17.7146,106800.0
2008-01-03 12:00:00,18.22,18.22,18.14,18.14,58300.0,17.7146,17.7146,17.6368,17.6368,58300.0
2008-01-03 12:30:00,18.14,18.22,18.07,18.15,66600.0,17.6368,17.7146,17.5687,17.6465,66600.0
2008-01-03 13:00:00,18.16,18.18,18.08,18.09,71200.0,17.6562,17.6757,17.5785,17.5882,71200.0
2008-01-03 13:30:00,18.08,18.18,18.07,18.13,116600.0,17.5785,17.6757,17.5687,17.6271,116600.0
2008-01-03 14:00:00,18.13,18.2,18.05,18.19,165600.0,17.6271,17.6951,17.5493,17.6854,165600.0
2008-01-03 14:30:00,18.2,18.25,18.03,18.12,141400.0,17.6951,17.7437,17.5298,17.6174,141400.0
2008-01-03 15:00:00,18.12,18.15,18.01,18.12,186700.0,17.6174,17.6465,17.5104,17.6174,186700.0
2008-01-03 15:30:00,18.1,18.26,18.02,18.26,266500.0,17.5979,17.7535,17.5201,17.7535,266500.0
2008-01-04 09:30:00,18.05,18.11,17.65,17.75,175600.0,17.5493,17.6076,17.1604,17.2576,175600.0
2008-01-04 10:00:00,17.77,17.87,17.62,17.74,264900.0,17.2771,17.3743,17.1312,17.2479,264900.0
2008-01-04 10:30:00,17.74,17.78,17.5,17.56,356900.0,17.2479,17.2868,17.0146,17.0729,356900.0
2008-01-04 11:00:00,17.57,17.63,17.4,17.44,140900.0,17.0826,17.1409,16.9173,16.9562,140900.0
2008-01-04 11:30:00,17.43,17.44,17.31,17.41,91400.0,16.9465,16.9562,16.8298,16.927,91400.0
2008-01-04 12:00:00,17.42,17.57,17.36,17.37,155800.0,16.9368,17.0826,16.8784,16.8882,155800.0
2008-01-04 12:30:00,17.36,17.59,17.36,17.53,62500.0,16.8784,17.1021,16.8784,17.0437,62500.0
2008-01-04 13:00:00,17.54,17.54,17.4,17.44,68800.0,17.0534,17.0534,16.9173,16.9562,68800.0
2008-01-04 13:30:00,17.45,17.45,17.4,17.41,74000.0,16.9659,16.9659,16.9173,16.927,74000.0
2008-01-04 14:00:00,17.41,17.47,17.4,17.47,67600.0,16.927,16.9854,16.9173,16.9854,67600.0
2008-01-04 14:30:00,17.46,17.55,17.41,17.48,194000.0,16.9757,17.0632,16.927,16.9951,194000.0
2008-01-04 15:00:00,17.48,17.56,17.45,17.56,106700.0,16.9951,17.0729,16.9659,17.0729,106700.0
2008-01-04 15:30:00,17.55,17.56,17.28,17.33,301400.0,17.0632,17.0729,16.8007,16.8493,301400.0
2008-01-07 09:30:00,17.45,17.68,17.09,17.63,198500.0,16.9659,17.1896,16.6159,17.1409,198500.0
2008-01-07 10:00:00,17.63,17.64,16.93,16.93,164300.0,17.1409,17.1507,16.4604,16.4604,164300.0
2008-01-07 10:30:00,16.91,16.99,16.46,16.56,339800.0,16.4409,16.5187,16.0034,16.1006,339800.0
2008-01-07 11:00:00,16.56,16.67,16.48,16.54,161000.0,16.1006,16.2076,16.0228,16.0812,161000.0
2008-01-07 11:30:00,16.54,16.55,16.27,16.47,250700.0,16.0812,16.0909,15.8187,16.0131,250700.0
2008-01-07 12:00:00,16.46,16.78,16.46,16.75,124600.0,16.0034,16.3145,16.0034,16.2854,124600.0
2008-01-07 12:30:00,16.75,16.81,16.65,16.81,72900.0,16.2854,16.3437,16.1881,16.3437,72900.0
2008-01-07 13:00:00,16.81,16.86,16.75,16.78,96200.0,16.3437,16.3923,16.2854,16.3145,96200.0
2008-01-07 13:30:00,16.78,16.85,16.71,16.83,91000.0,16.3145,16.3826,16.2465,16.3631,91000.0
2008-01-07 14:00:00,16.82,16.84,16.65,16.67,108700.0,16.3534,16.3729,16.1881,16.2076,108700.0
2008-01-07 14:30:00,16.67,16.71,16.42,16.44,129300.0,16.2076,16.2465,15.9645,15.984,129300.0
2008-01-07 15:00:00,16.44,16.49,16.26,16.41,185800.0,15.984,16.0326,15.8089,15.9548,185800.0
2008-01-07 15:30:00,16.41,16.46,16.36,16.39,213400.0,15.9548,16.0034,15.9062,15.9353,213400.0
2008-01-08 09:30:00,16.51,16.69,16.2,16.56,137700.0,16.052,16.227,15.7506,16.1006,137700.0
2008-01-08 10:00:00,16.56,16.59,16.47,16.5,128100.0,16.1006,16.1298,16.0131,16.0423,128100.0
2008-01-08 10:30:00,16.51,16.55,16.42,16.45,108400.0,16.052,16.0909,15.9645,15.9937,108400.0
2008-01-08 11:00:00,16.45,16.47,16.09,16.13,124200.0,15.9937,16.0131,15.6437,15.6826,124200.0
2008-01-08 11:30:00,16.12,16.13,15.84,15.93,259200.0,15.6728,15.6826,15.4006,15.4881,259200.0
2008-01-08 12:00:00,15.93,15.94,15.82,15.84,182400.0,15.4881,15.4978,15.3812,15.4006,182400.0
2008-01-08 12:30:00,15.84,15.9,15.82,15.88,197900.0,15.4006,15.4589,15.3812,15.4395,197900.0
2008-01-08 13:00:00,15.88,16.06,15.85,16.04,145400.0,15.4395,15.6145,15.4103,15.5951,145400.0
2008-01-08 13:30:00,16.03,16.08,15.96,16.08,104400.0,15.5853,15.6339,15.5173,15.6339,104400.0
2008-01-08 14:00:00,16.08,16.18,16.08,16.18,141600.0,15.6339,15.7312,15.6339,15.7312,141600.0
2008-01-08 14:30:00,16.19,16.31,15.98,16.11,184800.0,15.7409,15.8576,15.5367,15.6631,184800.0
2008-01-08 15:00:00,16.09,16.1,15.75,15.84,354600.0,15.6437,15.6534,15.3131,15.4006,354600.0
2008-01-08 15:30:00,15.84,15.89,15.64,15.69,404100.0,15.4006,15.4492,15.2061,15.2548,404100.0
2008-01-09 09:30:00,15.71,15.87,15.12,15.5,182200.0,15.2742,15.4298,14.7006,15.07,182200.0
2008-01-09 10:00:00,15.5,15.56,15.4,15.48,204700.0,15.07,15.1284,14.9728,15.0506,204700.0
2008-01-09 10:30:00,15.47,15.5,15.41,15.5,105300.0,15.0409,15.07,14.9825,15.07,105300.0
2008-01-09 11:00:00,15.49,15.51,15.45,15.48,76300.0,15.0603,15.0798,15.0214,15.0506,76300.0
2008-01-09 11:30:00,15.49,15.5,15.35,15.35,109000.0,15.0603,15.07,14.9242,14.9242,109000.0
2008-01-09 12:00:00,15.36,15.37,15.34,15.34,87400.0,14.9339,14.9436,14.9145,14.9145,87400.0
2008-01-09 12:30:00,15.34,15.35,15.27,15.3,131100.0,14.9145,14.9242,14.8464,14.8756,131100.0
2008-01-09 13:00:00,15.3,15.31,15.25,15.3,67500.0,14.8756,14.8853,14.827,14.8756,67500.0
2008-01-09 13:30:00,15.3,15.31,15.25,15.28,112100.0,14.8756,14.8853,14.827,14.8561,112100.0
2008-01-09 14:00:00,15.28,15.29,15.24,15.26,128900.0,14.8561,14.8659,14.8172,14.8367,128900.0
2008-01-09 14:30:00,15.26,15.47,15.24,15.46,206100.0,14.8367,15.0409,14.8172,15.0311,206100.0
2008-01-09 15:00:00,15.45,15.64,15.45,15.52,216900.0,15.0214,15.2061,15.0214,15.0895,216900.0
2008-01-09 15:30:00,15.53,15.65,15.48,15.55,329900.0,15.0992,15.2159,15.0506,15.1186,329900.0
2008-01-10 09:30:00,15.46,15.89,15.46,15.68,98200.0,15.0311,15.4492,15.0311,15.245,98200.0
2008-01-10 10:00:00,15.67,15.76,15.53,15.54,81700.0,15.2353,15.3228,15.0992,15.1089,81700.0
2008-01-10 10:30:00,15.55,15.7,15.5,15.51,88400.0,15.1186,15.2645,15.07,15.0798,88400.0
2008-01-10 11:00:00,15.48,15.65,15.44,15.61,68300.0,15.0506,15.2159,15.0117,15.177,68300.0
2008-01-10 11:30:00,15.63,16.75,15.62,16.6,214300.0,15.1964,16.2854,15.1867,16.1395,214300.0
2008-01-10 12:00:00,16.6,16.61,16.18,16.34,289400.0,16.1395,16.1492,15.7312,15.8867,289400.0
2008-01-10 12:30:00,16.36,16.41,15.96,16.32,146300.0,15.9062,15.9548,15.5173,15.8673,146300.0
2008-01-10 13:00:00,16.36,16.52,16.16,16.49,193200.0,15.9062,16.0617,15.7117,16.0326,193200.0
2008-01-10 13:30:00,16.47,16.53,16.09,16.44,186100.0,16.0131,16.0715,15.6437,15.984,186100.0
2008-01-10 14:00:00,16.49,16.5,16.24,16.26,140100.0,16.0326,16.0423,15.7895,15.8089,140100.0
2008-01-10 14:30:00,16.25,16.49,16.19,16.47,91300.0,15.7992,16.0326,15.7409,16.0131,91300.0
2008-01-10 15:00:00,16.45,16.63,16.4,16.46,182300.0,15.9937,16.1687,15.9451,16.0034,182300.0
2008-01-10 15:30:00,16.45,16.64,16.43,16.53,263700.0,15.9937,16.1784,15.9742,16.0715,263700.0
2008-01-11 09:30:00,17.96,18.07,17.2,17.37,1311700.0,17.4618,17.5687,16.7229,16.8882,1311700.0
2008-01-11 10:00:00,17.37,17.4,17.22,17.33,498400.0,16.8882,16.9173,16.7423,16.8493,498400.0
2008-01-11 10:30:00,17.32,17.4,17.22,17.34,242900.0,16.8395,16.9173,16.7423,16.859,242900.0
2008-01-11 11:00:00,17.33,17.36,17.24,17.25,105400.0,16.8493,16.8784,16.7618,16.7715,105400.0
2008-01-11 11:30:00,17.25,17.38,17.25,17.3,158200.0,16.7715,16.8979,16.7715,16.8201,158200.0
2008-01-11 12:00:00,17.3,17.4,17.05,17.24,390600.0,16.8201,16.9173,16.577,16.7618,390600.0
2008-01-11 12:30:00,17.22,17.28,17.0,17.15,183000.0,16.7423,16.8007,16.5284,16.6743,183000.0
2008-01-11 13:00:00,17.15,17.5,17.13,17.18,277700.0,16.6743,17.0146,16.6548,16.7034,277700.0
2008-01-11 13:30:00,17.19,17.2,17.02,17.04,160300.0,16.7132,16.7229,16.5479,16.5673,160300.0
2008-01-11 14:00:00,17.05,17.11,16.79,17.0,251500.0,16.577,16.6354,16.3242,16.5284,251500.0
2008-01-11 14:30:00,17.0,17.2,16.95,17.06,234600.0,16.5284,16.7229,16.4798,16.5868,234600.0
2008-01-11 15:00:00,17.08,17.32,17.01,17.11,337300.0,16.6062,16.8395,16.5381,16.6354,337300.0
2008-01-11 15:30:00,17.11,17.2,17.03,17.18,250200.0,16.6354,16.7229,16.5576,16.7034,250200.0
2008-01-14 09:30:00,17.28,17.28,16.83,17.24,156600.0,16.8007,16.8007,16.3631,16.7618,156600.0
2008-01-14 10:00:00,17.25,17.4,17.14,17.36,112500.0,16.7715,16.9173,16.6645,16.8784,112500.0
2008-01-14 10:30:00,17.36,17.51,17.24,17.49,179400.0,16.8784,17.0243,16.7618,17.0048,179400.0
2008-01-14 11:00:00,17.48,17.76,17.43,17.76,166900.0,16.9951,17.2673,16.9465,17.2673,166900.0
2008-01-14 11:30:00,17.75,17.76,17.56,17.6,190100.0,17.2576,17.2673,17.0729,17.1118,190100.0
2008-01-14 12:00:00,17.6,17.61,17.53,17.56,111300.0,17.1118,17.1215,17.0437,17.0729,111300.0
2008-01-14 12:30:00,17.54,17.61,17.51,17.6,194400.0,17.0534,17.1215,17.0243,17.1118,194400.0
2008-01-14 13:00:00,17.6,17.67,17.58,17.64,120600.0,17.1118,17.1798,17.0923,17.1507,120600.0
2008-01-14 13:30:00,17.63,17.66,17.59,17.61,110600.0,17.1409,17.1701,17.1021,17.1215,110600.0
2008-01-14 14:00:00,17.6,17.62,17.49,17.5,94100.0,17.1118,17.1312,17.0048,17.0146,94100.0
2008-01-14 14:30:00,17.5,17.51,17.42,17.48,77800.0,17.0146,17.0243,16.9368,16.9951,77800.0
2008-01-14 15:00:00,17.5,17.54,17.41,17.5,109500.0,17.0146,17.0534,16.927,17.0146,109500.0
2008-01-14 15:30:00,17.51,17.71,17.48,17.57,243600.0,17.0243,17.2187,16.9951,17.0826,243600.0
2008-01-15 09:30:00,17.43,17.78,17.12,17.59,267800.0,16.9465,17.2868,16.6451,17.1021,267800.0
2008-01-15 10:00:00,17.59,17.76,17.47,17.56,243500.0,17.1021,17.2673,16.9854,17.0729,243500.0
2008-01-15 10:30:00,17.54,17.54,17.28,17.39,104600.0,17.0534,17.0534,16.8007,16.9076,104600.0
2008-01-15 11:00:00,17.37,17.49,17.31,17.41,184300.0,16.8882,17.0048,16.8298,16.927,184300.0
2008-01-15 11:30:00,17.42,17.42,17.13,17.14,162900.0,16.9368,16.9368,16.6548,16.6645,162900.0
2008-01-15 12:00:00,17.14,17.22,17.12,17.16,83300.0,16.6645,16.7423,16.6451,16.684,83300.0
2008-01-15 12:30:00,17.16,17.18,17.01,17.03,47000.0,16.684,16.7034,16.5381,16.5576,47000.0
2008-01-15 13:00:00,17.03,17.11,16.94,17.05,74300.0,16.5576,16.6354,16.4701,16.577,74300.0
2008-01-15 13:30:00,17.05,17.09,16.95,16.96,61800.0,16.577,16.6159,16.4798,16.4895,61800.0
2008-01-15 14:00:00,16.96,17.03,16.94,17.02,60000.0,16.4895,16.5576,16.4701,16.5479,60000.0
2008-01-15 14:30:00,17.03,17.04,16.92,16.98,150700.0,16.5576,16.5673,16.4506,16.509,150700.0
2008-01-15 15:00:00,16.98,17.14,16.87,17.1,190500.0,16.509,16.6645,16.402,16.6256,190500.0
2008-01-15 15:30:00,17.1,17.32,17.02,17.1,269300.0,16.6256,16.8395,16.5479,16.6256,269300.0
2008-01-16 09:30:00,17.02,17.35,16.8,16.8,132200.0,16.5479,16.8687,16.334,16.334,132200.0
2008-01-16 10:00:00,16.83,16.99,16.71,16.72,142800.0,16.3631,16.5187,16.2465,16.2562,142800.0
2008-01-16 10:30:00,16.73,16.87,16.58,16.58,94100.0,16.2659,16.402,16.1201,16.1201,94100.0
2008-01-16 11:00:00,16.58,16.98,16.58,16.96,226300.0,16.1201,16.509,16.1201,16.4895,226300.0
2008-01-16 11:30:00,16.96,17.26,16.9,17.22,60600.0,16.4895,16.7812,16.4312,16.7423,60600.0
2008-01-16 12:00:00,17.23,17.25,17.19,17.21,100900.0,16.752,16.7715,16.7132,16.7326,100900.0
2008-01-16 12:30:00,17.21,17.21,17.0,17.03,78200.0,16.7326,16.7326,16.5284,16.5576,78200.0
2008-01-16 13:00:00,17.04,17.1,17.04,17.06,35500.0,16.5673,16.6256,16.5673,16.5868,35500.0
2008-01-16 13:30:00,17.07,17.12,17.03,17.04,67400.0,16.5965,16.6451,16.5576,16.5673,67400.0
2008-01-16 14:00:00,17.04,17.19,17.03,17.16,106800.0,16.5673,16.7132,16.5576,16.684,106800.0
2008-01-16 14:30:00,17.18,17.25,17.18,17.18,113800.0,16.7034,16.7715,16.7034,16.7034,113800.0
2008-01-16 15:00:00,17.18,17.25,17.17,17.23,119000.0,16.7034,16.7715,16.6937,16.752,119000.0
2008-01-16 15:30:00,17.23,17.25,17.06,17.09,138100.0,16.752,16.7715,16.5868,16.6159,138100.0
2008-01-17 09:30:00,17.09,17.11,16.77,16.79,83900.0,16.6159,16.6354,16.3048,16.3242,83900.0
2008-01-17 10:00:00,16.78,16.88,16.09,16.35,228400.0,16.3145,16.4117,15.6437,15.8965,228400.0
2008-01-17 10:30:00,16.35,16.52,16.2,16.33,135800.0,15.8965,16.0617,15.7506,15.877,135800.0
2008-01-17 11:00:00,16.32,16.37,16.12,16.31,125400.0,15.8673,15.9159,15.6728,15.8576,125400.0
2008-01-17 11:30:00,16.3,16.32,15.94,15.95,101100.0,15.8478,15.8673,15.4978,15.5075,101100.0
2008-01-17 12:00:00,15.95,16.2,15.93,16.0,122700.0,15.5075,15.7506,15.4881,15.5562,122700.0
2008-01-17 12:30:00,15.99,16.15,15.99,16.15,154100.0,15.5464,15.702,15.5464,15.702,154100.0
2008-01-17 13:00:00,16.15,16.15,15.92,15.99,122600.0,15.702,15.702,15.4784,15.5464,122600.0
2008-01-17 13:30:00,16.0,16.11,15.97,15.99,101100.0,15.5562,15.6631,15.527,15.5464,101100.0
2008-01-17 14:00:00,16.0,16.05,15.93,15.99,75000.0,15.5562,15.6048,15.4881,15.5464,75000.0
2008-01-17 14:30:00,15.98,15.99,15.89,15.9,158700.0,15.5367,15.5464,15.4492,15.4589,158700.0
2008-01-17 15:00:00,15.89,15.99,15.85,15.85,202900.0,15.4492,15.5464,15.4103,15.4103,202900.0
2008-01-17 15:30:00,15.85,16.03,15.81,16.02,351200.0,15.4103,15.5853,15.3714,15.5756,351200.0
2008-01-18 09:30:00,16.15,16.16,15.7,15.81,147600.0,15.702,15.7117,15.2645,15.3714,147600.0
2008-01-18 10:00:00,15.83,16.5,15.8,16.41,287600.0,15.3909,16.0423,15.3617,15.9548,287600.0
2008-01-18 10:30:00,16.41,16.6,16.18,16.41,173400.0,15.9548,16.1395,15.7312,15.9548,173400.0
2008-01-18 11:00:00,16.41,16.41,16.0,16.05,134300.0,15.9548,15.9548,15.5562,15.6048,134300.0
2008-01-18 11:30:00,16.05,16.14,15.76,15.86,130500.0,15.6048,15.6923,15.3228,15.42,130500.0
2008-01-18 12:00:00,15.85,16.21,15.85,16.19,92500.0,15.4103,15.7603,15.4103,15.7409,92500.0
2008-01-18 12:30:00,16.18,16.25,16.0,16.02,47000.0,15.7312,15.7992,15.5562,15.5756,47000.0
2008-01-18 13:00:00,16.01,16.1,16.0,16.05,62100.0,15.5659,15.6534,15.5562,15.6048,62100.0
2008-01-18 13:30:00,16.05,16.15,16.05,16.06,65900.0,15.6048,15.702,15.6048,15.6145,65900.0
2008-01-18 14:00:00,16.06,16.09,16.0,16.01,82700.0,15.6145,15.6437,15.5562,15.5659,82700.0
2008-01-18 14:30:00,16.04,16.04,15.89,15.96,67100.0,15.5951,15.5951,15.4492,15.5173,67100.0
2008-01-18 15:00:00,15.98,16.0,15.91,15.97,109600.0,15.5367,15.5562,15.4687,15.527,109600.0
2008-01-18 15:30:00,15.97,16.08,15.93,16.08,169900.0,15.527,15.6339,15.4881,15.6339,169900.0
2008-01-22 09:30:00,15.35,15.88,14.83,15.67,142000.0,14.9242,15.4395,14.4186,15.2353,142000.0
2008-01-22 10:00:00,15.67,16.3,15.33,16.14,106800.0,15.2353,15.8478,14.9047,15.6923,106800.0
2008-01-22 10:30:00,16.15,16.2,15.88,15.96,146500.0,15.702,15.7506,15.4395,15.5173,146500.0
2008-01-22 11:00:00,15.94,16.2,15.86,16.15,201100.0,15.4978,15.7506,15.42,15.702,201100.0
2008-01-22 11:30:00,16.16,16.16,15.89,16.02,154500.0,15.7117,15.7117,15.4492,15.5756,154500.0
2008-01-22 12:00:00,16.01,16.11,16.01,16.08,90800.0,15.5659,15.6631,15.5659,15.6339,90800.0
2008-01-22 12:30:00,16.08,16.08,15.91,16.06,119600.0,15.6339,15.6339,15.4687,15.6145,119600.0
2008-01-22 13:00:00,16.08,16.17,15.92,15.98,39400.0,15.6339,15.7214,15.4784,15.5367,39400.0
2008-01-22 13:30:00,15.98,16.05,15.92,15.92,71100.0,15.5367,15.6048,15.4784,15.4784,71100.0
2008-01-22 14:00:00,15.93,16.03,15.87,15.96,110800.0,15.4881,15.5853,15.4298,15.5173,110800.0
2008-01-22 14:30:00,15.96,16.15,15.92,16.04,53100.0,15.5173,15.702,15.4784,15.5951,53100.0
2008-01-22 15:00:00,16.06,16.08,15.9,16.02,88100.0,15.6145,15.6339,15.4589,15.5756,88100.0
2008-01-22 15:30:00,16.02,16.1,15.82,15.88,189100.0,15.5756,15.6534,15.3812,15.4395,189100.0
2008-01-23 09:30:00,15.6,16.0,15.6,15.99,98900.0,15.1673,15.5562,15.1673,15.5464,98900.0
2008-01-23 10:00:00,15.99,16.1,15.83,16.06,112800.0,15.5464,15.6534,15.3909,15.6145,112800.0
2008-01-23 10:30:00,16.08,16.15,16.03,16.08,157000.0,15.6339,15.702,15.5853,15.6339,157000.0
2008-01-23 11:00:00,16.07,16.09,15.96,16.05,93800.0,15.6242,15.6437,15.5173,15.6048,93800.0
2008-01-23 11:30:00,16.06,16.15,16.01,16.13,89100.0,15.6145,15.702,15.5659,15.6826,89100.0
2008-01-23 12:00:00,16.13,16.16,16.05,16.12,58000.0,15.6826,15.7117,15.6048,15.6728,58000.0
2008-01-23 12:30:00,16.12,16.12,15.8,15.84,220500.0,15.6728,15.6728,15.3617,15.4006,220500.0
2008-01-23 13:00:00,15.86,15.86,15.71,15.85,53000.0,15.42,15.42,15.2742,15.4103,53000.0
2008-01-23 13:30:00,15.85,16.0,15.84,15.99,49900.0,15.4103,15.5562,15.4006,15.5464,49900.0
2008-01-23 14:00:00,15.99,16.27,15.95,16.25,95100.0,15.5464,15.8187,15.5075,15.7992,95100.0
2008-01-23 14:30:00,16.25,16.3,16.22,16.3,183700.0,15.7992,15.8478,15.7701,15.8478,183700.0
2008-01-23 15:00:00,16.3,16.6,16.29,16.6,147700.0,15.8478,16.1395,15.8381,16.1395,147700.0
2008-01-23 15:30:00,16.6,16.75,16.51,16.68,250800.0,16.1395,16.2854,16.052,16.2173,250800.0
2008-01-24 09:30:00,16.67,16.7,16.15,16.7,110000.0,16.2076,16.2367,15.702,16.2367,110000.0
2008-01-24 10:00:00,16.68,16.7,16.32,16.7,50300.0,16.2173,16.2367,15.8673,16.2367,50300.0
2008-01-24 10:30:00,16.71,16.88,16.48,16.5,86600.0,16.2465,16.4117,16.0228,16.0423,86600.0
2008-01-24 11:00:00,16.51,16.6,16.5,16.58,46300.0,16.052,16.1395,16.0423,16.1201,46300.0
2008-01-24 11:30:00,16.58,16.6,16.57,16.6,88900.0,16.1201,16.1395,16.1103,16.1395,88900.0
2008-01-24 12:00:00,16.6,16.72,16.57,16.59,53500.0,16.1395,16.2562,16.1103,16.1298,53500.0
2008-01-24 12:30:00,16.6,16.78,16.52,16.77,61900.0,16.1395,16.3145,16.0617,16.3048,61900.0
2008-01-24 13:00:00,16.77,16.8,16.67,16.67,68300.0,16.3048,16.334,16.2076,16.2076,68300.0
2008-01-24 13:30:00,16.69,16.76,16.63,16.75,48100.0,16.227,16.2951,16.1687,16.2854,48100.0
2008-01-24 14:00:00,16.75,16.85,16.75,16.85,67400.0,16.2854,16.3826,16.2854,16.3826,67400.0
2008-01-24 14:30:00,16.85,17.07,16.8,16.82,115300.0,16.3826,16.5965,16.334,16.3534,115300.0
2008-01-24 15:00:00,16.81,17.01,16.78,16.86,66100.0,16.3437,16.5381,16.3145,16.3923,66100.0
2008-01-24 15:30:00,16.86,17.15,16.8,17.15,432200.0,16.3923,16.6743,16.334,16.6743,432200.0
2008-01-25 09:30:00,17.21,17.45,17.19,17.36,169700.0,16.7326,16.9659,16.7132,16.8784,169700.0
2008-01-25 10:00:00,17.36,17.4,17.06,17.09,105200.0,16.8784,16.9173,16.5868,16.6159,105200.0
2008-01-25 10:30:00,17.1,17.21,16.72,16.75,342400.0,16.6256,16.7326,16.2562,16.2854,342400.0
2008-01-25 11:00:00,16.75,16.78,16.67,16.7,74500.0,16.2854,16.3145,16.2076,16.2367,74500.0
2008-01-25 11:30:00,16.72,16.92,16.69,16.92,42300.0,16.2562,16.4506,16.227,16.4506,42300.0
2008-01-25 12:00:00,16.91,16.99,16.81,16.89,89200.0,16.4409,16.5187,16.3437,16.4215,89200.0
2008-01-25 12:30:00,16.91,16.99,16.71,16.74,55900.0,16.4409,16.5187,16.2465,16.2756,55900.0
2008-01-25 13:00:00,16.78,16.93,16.68,16.93,246500.0,16.3145,16.4604,16.2173,16.4604,246500.0
2008-01-25 13:30:00,16.93,16.94,16.76,16.85,122300.0,16.4604,16.4701,16.2951,16.3826,122300.0
2008-01-25 14:00:00,16.86,16.92,16.81,16.83,65000.0,16.3923,16.4506,16.3437,16.3631,65000.0
2008-01-25 14:30:00,16.8,16.83,16.53,16.57,59000.0,16.334,16.3631,16.0715,16.1103,59000.0
2008-01-25 15:00:00,16.58,16.79,16.53,16.76,97400.0,16.1201,16.3242,16.0715,16.2951,97400.0
2008-01-25 15:30:00,16.76,16.89,16.65,16.83,139000.0,16.2951,16.4215,16.1881,16.3631,139000.0
2008-01-28 09:30:00,16.82,17.0,16.54,16.77,48200.0,16.3534,16.5284,16.0812,16.3048,48200.0
2008-01-28 10:00:00,16.75,16.75,16.52,16.58,73600.0,16.2854,16.2854,16.0617,16.1201,73600.0
2008-01-28 10:30:00,16.57,16.89,16.43,16.84,85700.0,16.1103,16.4215,15.9742,16.3729,85700.0
2008-01-28 11:00:00,16.84,16.96,16.84,16.88,67600.0,16.3729,16.4895,16.3729,16.4117,67600.0
2008-01-28 11:30:00,16.91,17.05,16.78,16.9,53800.0,16.4409,16.577,16.3145,16.4312,53800.0
2008-01-28 12:00:00,16.9,16.91,16.88,16.9,31700.0,16.4312,16.4409,16.4117,16.4312,31700.0
2008-01-28 12:30:00,16.89,16.98,16.68,16.72,126900.0,16.4215,16.509,16.2173,16.2562,126900.0
2008-01-28 13:00:00,16.72,16.94,16.71,16.86,43900.0,16.2562,16.4701,16.2465,16.3923,43900.0
2008-01-28 13:30:00,16.86,16.94,16.86,16.94,28300.0,16.3923,16.4701,16.3923,16.4701,28300.0
2008-01-28 14:00:00,16.94,17.08,16.93,17.08,52200.0,16.4701,16.6062,16.4604,16.6062,52200.0
2008-01-28 14:30:00,17.07,17.19,16.95,17.01,59800.0,16.5965,16.7132,16.4798,16.5381,59800.0
2008-01-28 15:00:00,17.01,17.02,16.9,17.01,69800.0,16.5381,16.5479,16.4312,16.5381,69800.0
2008-01-28 15:30:00,17.0,17.27,17.0,17.25,160600.0,16.5284,16.7909,16.5284,16.7715,160600.0
2008-01-29 09:30:00,17.4,17.45,17.0,17.03,96600.0,16.9173,16.9659,16.5284,16.5576,96600.0
2008-01-29 10:00:00,17.08,17.17,17.01,17.1,47100.0,16.6062,16.6937,16.5381,16.6256,47100.0
2008-01-29 10:30:00,17.08,17.11,16.92,16.99,39300.0,16.6062,16.6354,16.4506,16.5187,39300.0
2008-01-29 11:00:00,17.03,17.33,17.03,17.22,46200.0,16.5576,16.8493,16.5576,16.7423,46200.0
2008-01-29 11:30:00,17.24,17.28,17.21,17.28,37500.0,16.7618,16.8007,16.7326,16.8007,37500.0
2008-01-29 12:00:00,17.28,17.28,17.24,17.24,24700.0,16.8007,16.8007,16.7618,16.7618,24700.0
2008-01-29 12:30:00,17.24,17.25,17.15,17.19,29100.0,16.7618,16.7715,16.6743,16.7132,29100.0
2008-01-29 13:00:00,17.19,17.23,17.12,17.21,51200.0,16.7132,16.752,16.6451,16.7326,51200.0
2008-01-29 13:30:00,17.21,17.25,17.19,17.22,29100.0,16.7326,16.7715,16.7132,16.7423,29100.0
2008-01-29 14:00:00,17.24,17.28,17.2,17.25,66600.0,16.7618,16.8007,16.7229,16.7715,66600.0
2008-01-29 14:30:00,17.24,17.27,17.21,17.25,63700.0,16.7618,16.7909,16.7326,16.7715,63700.0
2008-01-29 15:00:00,17.24,17.28,17.19,17.19,87200.0,16.7618,16.8007,16.7132,16.7132,87200.0
2008-01-29 15:30:00,17.2,17.27,17.19,17.22,126400.0,16.7229,16.7909,16.7132,16.7423,126400.0
2008-01-30 09:30:00,17.04,17.25,17.01,17.23,41300.0,16.5673,16.7715,16.5381,16.752,41300.0
2008-01-30 10:00:00,17.23,17.55,17.23,17.54,79100.0,16.752,17.0632,16.752,17.0534,79100.0
2008-01-30 10:30:00,17.55,17.65,17.5,17.54,125100.0,17.0632,17.1604,17.0146,17.0534,125100.0
2008-01-30 11:00:00,17.54,17.56,17.5,17.52,45400.0,17.0534,17.0729,17.0146,17.034,45400.0
2008-01-30 11:30:00,17.52,17.54,17.46,17.5,76500.0,17.034,17.0534,16.9757,17.0146,76500.0
2008-01-30 12:00:00,17.49,17.51,17.45,17.46,34300.0,17.0048,17.0243,16.9659,16.9757,34300.0
2008-01-30 12:30:00,17.46,17.47,17.43,17.46,47000.0,16.9757,16.9854,16.9465,16.9757,47000.0
2008-01-30 13:00:00,17.46,17.58,17.46,17.56,56900.0,16.9757,17.0923,16.9757,17.0729,56900.0
2008-01-30 13:30:00,17.57,17.68,17.56,17.65,83400.0,17.0826,17.1896,17.0729,17.1604,83400.0
2008-01-30 14:00:00,17.65,17.95,17.52,17.9,290900.0,17.1604,17.4521,17.034,17.4035,290900.0
2008-01-30 14:30:00,17.89,17.91,17.52,17.6,177600.0,17.3937,17.4132,17.034,17.1118,177600.0
2008-01-30 15:00:00,17.6,17.92,17.6,17.79,170400.0,17.1118,17.4229,17.1118,17.2965,170400.0
2008-01-30 15:30:00,17.79,17.82,17.38,17.44,145300.0,17.2965,17.3257,16.8979,16.9562,145300.0
2008-01-31 09:30:00,17.8,17.8,17.33,17.69,101300.0,17.3062,17.3062,16.8493,17.1993,101300.0
2008-01-31 10:00:00,17.7,18.08,17.64,17.65,215400.0,17.209,17.5785,17.1507,17.1604,215400.0
2008-01-31 10:30:00,17.65,17.68,17.5,17.53,99500.0,17.1604,17.1896,17.0146,17.0437,99500.0
2008-01-31 11:00:00,17.53,17.86,17.53,17.8,115600.0,17.0437,17.3646,17.0437,17.3062,115600.0
2008-01-31 11:30:00,17.79,18.15,17.7,17.95,90600.0,17.2965,17.6465,17.209,17.4521,90600.0
2008-01-31 12:00:00,17.98,18.04,17.8,18.04,106000.0,17.4812,17.5396,17.3062,17.5396,106000.0
2008-01-31 12:30:00,18.03,18.06,17.97,18.05,61800.0,17.5298,17.559,17.4715,17.5493,61800.0
2008-01-31 13:00:00,18.04,18.08,18.01,18.05,46700.0,17.5396,17.5785,17.5104,17.5493,46700.0
2008-01-31 13:30:00,18.05,18.34,18.04,18.34,114200.0,17.5493,17.8312,17.5396,17.8312,114200.0
2008-01-31 14:00:00,18.34,18.34,18.2,18.31,99200.0,17.8312,17.8312,17.6951,17.8021,99200.0
2008-01-31 14:30:00,18.31,18.34,18.27,18.34,93200.0,17.8021,17.8312,17.7632,17.8312,93200.0
2008-01-31 15:00:00,18.34,18.5,18.28,18.42,111200.0,17.8312,17.9868,17.7729,17.909,111200.0
2008-01-31 15:30:00,18.41,18.5,18.17,18.24,149800.0,17.8993,17.9868,17.666,17.734,149800.0
2008-02-01 09:30:00,18.39,18.54,18.15,18.44,96400.0,17.8799,18.0257,17.6465,17.9285,96400.0
2008-02-01 10:00:00,18.44,18.83,18.39,18.67,101700.0,17.9285,18.3077,17.8799,18.1521,101700.0
2008-02-01 10:30:00,18.68,18.77,18.53,18.7,188300.0,18.1618,18.2493,18.016,18.1813,188300.0
2008-02-01 11:00:00,18.7,18.82,18.7,18.81,74000.0,18.1813,18.2979,18.1813,18.2882,74000.0
2008-02-01 11:30:00,18.81,19.24,18.77,19.24,155700.0,18.2882,18.7063,18.2493,18.7063,155700.0
2008-02-01 12:00:00,19.2,19.2,18.93,18.97,108200.0,18.6674,18.6674,18.4049,18.4438,108200.0
2008-02-01 12:30:00,18.95,18.99,18.9,18.95,41900.0,18.4243,18.4632,18.3757,18.4243,41900.0
2008-02-01 13:00:00,18.97,19.05,18.9,18.95,84500.0,18.4438,18.5216,18.3757,18.4243,84500.0
2008-02-01 13:30:00,18.95,18.97,18.92,18.94,54400.0,18.4243,18.4438,18.3952,18.4146,54400.0
2008-02-01 14:00:00,18.97,19.02,18.93,18.96,210700.0,18.4438,18.4924,18.4049,18.4341,210700.0
2008-02-01 14:30:00,18.98,19.0,18.94,18.97,71500.0,18.4535,18.4729,18.4146,18.4438,71500.0
2008-02-01 15:00:00,18.95,18.98,18.86,18.94,96500.0,18.4243,18.4535,18.3368,18.4146,96500.0
2008-02-01 15:30:00,18.93,19.08,18.93,19.01,171300.0,18.4049,18.5507,18.4049,18.4827,171300.0
2008-02-04 09:30:00,18.94,19.0,18.57,18.96,146200.0,18.4146,18.4729,18.0549,18.4341,146200.0
2008-02-04 10:00:00,18.95,18.97,18.76,18.84,72400.0,18.4243,18.4438,18.2396,18.3174,72400.0
2008-02-04 10:30:00,18.83,18.83,18.76,18.79,41300.0,18.3077,18.3077,18.2396,18.2688,41300.0
2008-02-04 11:00:00,18.79,18.99,18.79,18.93,31700.0,18.2688,18.4632,18.2688,18.4049,31700.0
2008-02-04 11:30:00,18.94,18.95,18.75,18.8,62400.0,18.4146,18.4243,18.2299,18.2785,62400.0
2008-02-04 12:00:00,18.78,18.79,18.5,18.5,69100.0,18.259,18.2688,17.9868,17.9868,69100.0
2008-02-04 12:30:00,18.5,18.5,18.35,18.47,40500.0,17.9868,17.9868,17.841,17.9576,40500.0
2008-02-04 13:00:00,18.46,18.48,18.4,18.47,38600.0,17.9479,17.9674,17.8896,17.9576,38600.0
2008-02-04 13:30:00,18.45,18.56,18.44,18.56,32200.0,17.9382,18.0451,17.9285,18.0451,32200.0
2008-02-04 14:00:00,18.55,18.61,18.48,18.5,86600.0,18.0354,18.0938,17.9674,17.9868,86600.0
2008-02-04 14:30:00,18.49,18.5,18.43,18.49,56200.0,17.9771,17.9868,17.9188,17.9771,56200.0
2008-02-04 15:00:00,18.5,18.53,18.47,18.49,94100.0,17.9868,18.016,17.9576,17.9771,94100.0
2008-02-04 15:30:00,18.49,18.49,18.35,18.36,106500.0,17.9771,17.9771,17.841,17.8507,106500.0
2008-02-05 09:30:00,18.22,18.38,18.06,18.38,81200.0,17.7146,17.8701,17.559,17.8701,81200.0
2008-02-05 10:00:00,18.39,18.49,18.37,18.39,102800.0,17.8799,17.9771,17.8604,17.8799,102800.0
2008-02-05 10:30:00,18.41,18.45,18.3,18.38,108200.0,17.8993,17.9382,17.7924,17.8701,108200.0
2008-02-05 11:00:00,18.39,18.42,18.3,18.38,118900.0,17.8799,17.909,17.7924,17.8701,118900.0
2008-02-05 11:30:00,18.38,18.53,18.37,18.49,55000.0,17.8701,18.016,17.8604,17.9771,55000.0
2008-02-05 12:00:00,18.5,18.74,18.49,18.74,134300.0,17.9868,18.2202,17.9771,18.2202,134300.0
2008-02-05 12:30:00,18.74,19.04,18.74,18.91,86700.0,18.2202,18.5118,18.2202,18.3854,86700.0
2008-02-05 13:00:00,18.91,18.91,18.7,18.7,86100.0,18.3854,18.3854,18.1813,18.1813,86100.0
2008-02-05 13:30:00,18.72,18.79,18.4,18.41,128800.0,18.2007,18.2688,17.8896,17.8993,128800.0
2008-02-05 14:00:00,18.4,18.52,18.4,18.43,125700.0,17.8896,18.0063,17.8896,17.9188,125700.0
2008-02-05 14:30:00,18.43,18.46,18.31,18.35,153100.0,17.9188,17.9479,17.8021,17.841,153100.0
2008-02-05 15:00:00,18.34,18.38,18.09,18.2,176000.0,17.8312,17.8701,17.5882,17.6951,176000.0
2008-02-05 15:30:00,18.21,18.35,18.17,18.28,171700.0,17.7049,17.841,17.666,17.7729,171700.0
2008-02-06 09:30:00,18.33,18.34,17.95,18.13,108300.0,17.8215,17.8312,17.4521,17.6271,108300.0
2008-02-06 10:00:00,18.14,18.16,18.06,18.1,32400.0,17.6368,17.6562,17.559,17.5979,32400.0
2008-02-06 10:30:00,18.1,18.25,18.07,18.23,29400.0,17.5979,17.7437,17.5687,17.7243,29400.0
2008-02-06 11:00:00,18.23,18.32,18.21,18.3,43200.0,17.7243,17.8118,17.7049,17.7924,43200.0
2008-02-06 11:30:00,18.31,18.32,18.28,18.3,33600.0,17.8021,17.8118,17.7729,17.7924,33600.0
2008-02-06 12:00:00,18.3,18.38,18.2,18.22,63900.0,17.7924,17.8701,17.6951,17.7146,63900.0
2008-02-06 12:30:00,18.22,18.25,18.15,18.15,25600.0,17.7146,17.7437,17.6465,17.6465,25600.0
2008-02-06 13:00:00,18.17,18.25,18.15,18.18,37000.0,17.666,17.7437,17.6465,17.6757,37000.0
2008-02-06 13:30:00,18.18,18.19,18.05,18.05,26400.0,17.6757,17.6854,17.5493,17.5493,26400.0
2008-02-06 14:00:00,18.05,18.14,18.01,18.05,71000.0,17.5493,17.6368,17.5104,17.5493,71000.0
2008-02-06 14:30:00,18.07,18.09,18.01,18.02,149100.0,17.5687,17.5882,17.5104,17.5201,149100.0
2008-02-06 15:00:00,18.03,18.05,17.82,17.87,50700.0,17.5298,17.5493,17.3257,17.3743,50700.0
2008-02-06 15:30:00,17.87,17.92,17.6,17.88,205200.0,17.3743,17.4229,17.1118,17.384,205200.0
2008-02-07 09:30:00,17.65,18.13,17.57,17.74,124800.0,17.1604,17.6271,17.0826,17.2479,124800.0
2008-02-07 10:00:00,17.77,17.95,17.74,17.86,54600.0,17.2771,17.4521,17.2479,17.3646,54600.0
2008-02-07 10:30:00,17.85,17.86,17.59,17.62,42600.0,17.3548,17.3646,17.1021,17.1312,42600.0
2008-02-07 11:00:00,17.61,17.61,17.43,17.47,52000.0,17.1215,17.1215,16.9465,16.9854,52000.0
2008-02-07 11:30:00,17.47,17.82,17.47,17.78,41400.0,16.9854,17.3257,16.9854,17.2868,41400.0
2008-02-07 12:00:00,17.77,17.85,17.72,17.81,24900.0,17.2771,17.3548,17.2284,17.316,24900.0
2008-02-07 12:30:00,17.8,17.95,17.76,17.95,55200.0,17.3062,17.4521,17.2673,17.4521,55200.0
2008-02-07 13:00:00,17.95,18.06,17.93,18.01,113200.0,17.4521,17.559,17.4326,17.5104,113200.0
2008-02-07 13:30:00,18.01,18.05,17.93,17.98,152000.0,17.5104,17.5493,17.4326,17.4812,152000.0
2008-02-07 14:00:00,17.96,18.04,17.9,17.9,96600.0,17.4618,17.5396,17.4035,17.4035,96600.0
2008-02-07 14:30:00,17.9,17.9,17.72,17.78,72000.0,17.4035,17.4035,17.2284,17.2868,72000.0
2008-02-07 15:00:00,17.77,17.9,17.67,17.9,157200.0,17.2771,17.4035,17.1798,17.4035,157200.0
2008-02-07 15:30:00,17.93,17.93,17.79,17.9,129100.0,17.4326,17.4326,17.2965,17.4035,129100.0
2008-02-08 09:30:00,17.8,18.35,17.67,18.29,53400.0,17.3062,17.841,17.1798,17.7826,53400.0
2008-02-08 10:00:00,18.31,18.35,18.29,18.34,40100.0,17.8021,17.841,17.7826,17.8312,40100.0
2008-02-08 10:30:00,18.32,18.32,18.25,18.28,53700.0,17.8118,17.8118,17.7437,17.7729,53700.0
2008-02-08 11:00:00,18.29,18.31,18.24,18.25,76300.0,17.7826,17.8021,17.734,17.7437,76300.0
2008-02-08 11:30:00,18.25,18.27,18.19,18.24,36200.0,17.7437,17.7632,17.6854,17.734,36200.0
2008-02-08 12:00:00,18.24,18.24,18.13,18.2,43200.0,17.734,17.734,17.6271,17.6951,43200.0
2008-02-08 12:30:00,18.22,18.25,18.18,18.23,28300.0,17.7146,17.7437,17.6757,17.7243,28300.0
2008-02-08 13:00:00,18.26,18.27,17.92,17.93,93500.0,17.7535,17.7632,17.4229,17.4326,93500.0
2008-02-08 13:30:00,17.93,18.0,17.84,17.99,59700.0,17.4326,17.5007,17.3451,17.491,59700.0
2008-02-08 14:00:00,18.0,18.17,17.98,18.09,36800.0,17.5007,17.666,17.4812,17.5882,36800.0
2008-02-08 14:30:00,18.09,18.1,17.99,17.99,36300.0,17.5882,17.5979,17.491,17.491,36300.0
2008-02-08 15:00:00,17.99,18.09,17.97,18.06,41900.0,17.491,17.5882,17.4715,17.559,41900.0
2008-02-08 15:30:00,18.06,18.25,18.05,18.16,84100.0,17.559,17.7437,17.5493,17.6562,84100.0
2008-02-11 09:30:00,18.17,18.35,17.74,17.82,58200.0,17.666,17.841,17.2479,17.3257,58200.0
2008-02-11 10:00:00,17.85,17.88,17.7,17.85,31900.0,17.3548,17.384,17.209,17.3548,31900.0
2008-02-11 10:30:00,17.88,17.98,17.88,17.94,19800.0,17.384,17.4812,17.384,17.4423,19800.0
2008-02-11 11:00:00,17.95,18.06,17.93,18.0,54500.0,17.4521,17.559,17.4326,17.5007,54500.0
2008-02-11 11:30:00,18.01,18.13,17.97,18.13,72200.0,17.5104,17.6271,17.4715,17.6271,72200.0
2008-02-11 12:00:00,18.13,18.29,18.13,18.13,48300.0,17.6271,17.7826,17.6271,17.6271,48300.0
2008-02-11 12:30:00,18.13,18.2,18.13,18.18,32000.0,17.6271,17.6951,17.6271,17.6757,32000.0
2008-02-11 13:00:00,18.18,18.3,18.17,18.27,93400.0,17.6757,17.7924,17.666,17.7632,93400.0
2008-02-11 13:30:00,18.28,18.45,18.26,18.38,75200.0,17.7729,17.9382,17.7535,17.8701,75200.0
2008-02-11 14:00:00,18.37,18.4,18.23,18.24,58200.0,17.8604,17.8896,17.7243,17.734,58200.0
2008-02-11 14:30:00,18.25,18.34,18.25,18.33,32800.0,17.7437,17.8312,17.7437,17.8215,32800.0
2008-02-11 15:00:00,18.33,18.36,18.26,18.29,89000.0,17.8215,17.8507,17.7535,17.7826,89000.0
2008-02-11 15:30:00,18.31,18.38,18.26,18.28,93900.0,17.8021,17.8701,17.7535,17.7729,93900.0
2008-02-12 09:30:00,18.43,18.49,18.29,18.33,63700.0,17.9188,17.9771,17.7826,17.8215,63700.0
2008-02-12 10:00:00,18.33,18.4,18.29,18.4,120900.0,17.8215,17.8896,17.7826,17.8896,120900.0
2008-02-12 10:30:00,18.39,18.55,18.35,18.52,111200.0,17.8799,18.0354,17.841,18.0063,111200.0
2008-02-12 11:00:00,18.52,18.6,18.34,18.36,59500.0,18.0063,18.084,17.8312,17.8507,59500.0
2008-02-12 11:30:00,18.37,18.4,18.25,18.27,72700.0,17.8604,17.8896,17.7437,17.7632,72700.0
2008-02-12 12:00:00,18.28,18.42,18.15,18.2,53600.0,17.7729,17.909,17.6465,17.6951,53600.0
2008-02-12 12:30:00,18.2,18.42,18.19,18.4,40400.0,17.6951,17.909,17.6854,17.8896,40400.0
2008-02-12 13:00:00,18.41,18.49,18.4,18.46,14400.0,17.8993,17.9771,17.8896,17.9479,14400.0
2008-02-12 13:30:00,18.45,18.72,18.44,18.58,58600.0,17.9382,18.2007,17.9285,18.0646,58600.0
2008-02-12 14:00:00,18.59,18.7,18.49,18.61,44300.0,18.0743,18.1813,17.9771,18.0938,44300.0
2008-02-12 14:30:00,18.6,18.61,18.41,18.56,29600.0,18.084,18.0938,17.8993,18.0451,29600.0
2008-02-12 15:00:00,18.56,18.56,18.26,18.3,63200.0,18.0451,18.0451,17.7535,17.7924,63200.0
2008-02-12 15:30:00,18.3,18.4,18.24,18.27,155700.0,17.7924,17.8896,17.734,17.7632,155700.0
2008-02-13 09:30:00,18.49,18.67,18.32,18.42,31700.0,17.9771,18.1521,17.8118,17.909,31700.0
2008-02-13 10:00:00,18.42,18.49,18.38,18.42,22900.0,17.909,17.9771,17.8701,17.909,22900.0
2008-02-13 10:30:00,18.42,18.45,18.38,18.43,38700.0,17.909,17.9382,17.8701,17.9188,38700.0
2008-02-13 11:00:00,18.44,18.49,18.37,18.42,30300.0,17.9285,17.9771,17.8604,17.909,30300.0
2008-02-13 11:30:00,18.42,18.5,18.35,18.47,56000.0,17.909,17.9868,17.841,17.9576,56000.0
2008-02-13 12:00:00,18.46,18.46,18.36,18.37,35500.0,17.9479,17.9479,17.8507,17.8604,35500.0
2008-02-13 12:30:00,18.37,18.43,18.3,18.39,39700.0,17.8604,17.9188,17.7924,17.8799,39700.0
2008-02-13 13:00:00,18.39,18.48,18.37,18.48,59900.0,17.8799,17.9674,17.8604,17.9674,59900.0
2008-02-13 13:30:00,18.47,18.58,18.42,18.46,61700.0,17.9576,18.0646,17.909,17.9479,61700.0
2008-02-13 14:00:00,18.45,18.53,18.41,18.53,54200.0,17.9382,18.016,17.8993,18.016,54200.0
2008-02-13 14:30:00,18.52,18.62,18.51,18.59,45900.0,18.0063,18.1035,17.9965,18.0743,45900.0
2008-02-13 15:00:00,18.6,18.61,18.51,18.58,93900.0,18.084,18.0938,17.9965,18.0646,93900.0
2008-02-13 15:30:00,18.56,18.62,18.49,18.57,131800.0,18.0451,18.1035,17.9771,18.0549,131800.0
2008-02-14 09:30:00,18.65,18.85,18.45,18.76,65300.0,18.1327,18.3271,17.9382,18.2396,65300.0
2008-02-14 10:00:00,18.77,18.9,18.6,18.86,184900.0,18.2493,18.3757,18.084,18.3368,184900.0
2008-02-14 10:30:00,18.86,18.88,18.59,18.61,56200.0,18.3368,18.3563,18.0743,18.0938,56200.0
2008-02-14 11:00:00,18.61,18.63,18.5,18.61,52800.0,18.0938,18.1132,17.9868,18.0938,52800.0
2008-02-14 11:30:00,18.6,18.71,18.52,18.65,59200.0,18.084,18.191,18.0063,18.1327,59200.0
2008-02-14 12:00:00,18.64,18.73,18.54,18.73,20600.0,18.1229,18.2104,18.0257,18.2104,20600.0
2008-02-14 12:30:00,18.71,18.73,18.59,18.67,27400.0,18.191,18.2104,18.0743,18.1521,27400.0
2008-02-14 13:00:00,18.66,19.01,18.5,18.57,123700.0,18.1424,18.4827,17.9868,18.0549,123700.0
2008-02-14 13:30:00,18.59,18.81,18.59,18.78,34900.0,18.0743,18.2882,18.0743,18.259,34900.0
2008-02-14 14:00:00,18.79,18.95,18.71,18.85,78600.0,18.2688,18.4243,18.191,18.3271,78600.0
2008-02-14 14:30:00,18.85,19.01,18.85,18.95,197200.0,18.3271,18.4827,18.3271,18.4243,197200.0
2008-02-14 15:00:00,18.97,19.1,18.96,19.01,92600.0,18.4438,18.5702,18.4341,18.4827,92600.0
2008-02-14 15:30:00,19.02,19.02,18.73,18.81,226700.0,18.4924,18.4924,18.2104,18.2882,226700.0
2008-02-15 09:30:00,18.67,18.69,18.53,18.61,27800.0,18.1521,18.1715,18.016,18.0938,27800.0
2008-02-15 10:00:00,18.64,18.87,18.64,18.81,37700.0,18.1229,18.3465,18.1229,18.2882,37700.0
2008-02-15 10:30:00,18.8,18.9,18.63,18.65,20800.0,18.2785,18.3757,18.1132,18.1327,20800.0
2008-02-15 11:00:00,18.65,18.83,18.56,18.7,108400.0,18.1327,18.3077,18.0451,18.1813,108400.0
2008-02-15 11:30:00,18.68,18.7,18.57,18.66,38300.0,18.1618,18.1813,18.0549,18.1424,38300.0
2008-02-15 12:00:00,18.67,18.83,18.67,18.79,29200.0,18.1521,18.3077,18.1521,18.2688,29200.0
2008-02-15 12:30:00,18.78,18.84,18.76,18.84,50400.0,18.259,18.3174,18.2396,18.3174,50400.0
2008-02-15 13:00:00,18.84,18.84,18.7,18.71,46700.0,18.3174,18.3174,18.1813,18.191,46700.0
2008-02-15 13:30:00,18.73,18.8,18.66,18.76,36600.0,18.2104,18.2785,18.1424,18.2396,36600.0
2008-02-15 14:00:00,18.77,18.81,18.64,18.73,62000.0,18.2493,18.2882,18.1229,18.2104,62000.0
2008-02-15 14:30:00,18.75,18.82,18.68,18.82,50900.0,18.2299,18.2979,18.1618,18.2979,50900.0
2008-02-15 15:00:00,18.82,18.99,18.8,18.86,50800.0,18.2979,18.4632,18.2785,18.3368,50800.0
2008-02-15 15:30:00,18.85,18.92,18.79,18.87,51500.0,18.3271,18.3952,18.2688,18.3465,51500.0
2008-02-19 09:30:00,18.9,19.17,18.86,19.07,81900.0,18.3757,18.6382,18.3368,18.541,81900.0
2008-02-19 10:00:00,19.07,19.14,19.04,19.1,41700.0,18.541,18.6091,18.5118,18.5702,41700.0
2008-02-19 10:30:00,19.09,19.09,18.93,18.98,54500.0,18.5604,18.5604,18.4049,18.4535,54500.0
2008-02-19 11:00:00,18.98,19.0,18.92,19.0,112300.0,18.4535,18.4729,18.3952,18.4729,112300.0
2008-02-19 11:30:00,18.99,19.04,18.91,19.04,98600.0,18.4632,18.5118,18.3854,18.5118,98600.0
2008-02-19 12:00:00,19.05,19.05,18.9,18.92,45300.0,18.5216,18.5216,18.3757,18.3952,45300.0
2008-02-19 12:30:00,18.92,18.94,18.85,18.88,66600.0,18.3952,18.4146,18.3271,18.3563,66600.0
2008-02-19 13:00:00,18.87,18.93,18.86,18.88,83700.0,18.3465,18.4049,18.3368,18.3563,83700.0
2008-02-19 13:30:00,18.87,18.95,18.82,18.95,97900.0,18.3465,18.4243,18.2979,18.4243,97900.0
2008-02-19 14:00:00,18.94,19.05,18.9,19.02,31100.0,18.4146,18.5216,18.3757,18.4924,31100.0
2008-02-19 14:30:00,19.01,19.04,18.9,18.9,53300.0,18.4827,18.5118,18.3757,18.3757,53300.0
2008-02-19 15:00:00,18.9,18.95,18.82,18.89,81000.0,18.3757,18.4243,18.2979,18.366,81000.0
2008-02-19 15:30:00,18.88,19.06,18.81,19.05,149000.0,18.3563,18.5313,18.2882,18.5216,149000.0
2008-02-20 09:30:00,18.88,19.09,18.75,19.03,111600.0,18.3563,18.5604,18.2299,18.5021,111600.0
2008-02-20 10:00:00,19.02,19.04,18.88,18.95,54400.0,18.4924,18.5118,18.3563,18.4243,54400.0
2008-02-20 10:30:00,18.94,19.09,18.92,19.08,79000.0,18.4146,18.5604,18.3952,18.5507,79000.0
2008-02-20 11:00:00,19.08,19.22,18.91,19.03,95000.0,18.5507,18.6868,18.3854,18.5021,95000.0
2008-02-20 11:30:00,19.03,19.06,18.96,18.98,77400.0,18.5021,18.5313,18.4341,18.4535,77400.0
2008-02-20 12:00:00,18.98,19.1,18.96,19.03,55900.0,18.4535,18.5702,18.4341,18.5021,55900.0
2008-02-20 12:30:00,19.03,19.12,18.98,19.01,282200.0,18.5021,18.5896,18.4535,18.4827,282200.0
2008-02-20 13:00:00,19.0,19.15,18.95,19.0,101700.0,18.4729,18.6188,18.4243,18.4729,101700.0
2008-02-20 13:30:00,19.0,19.16,18.98,19.11,81900.0,18.4729,18.6285,18.4535,18.5799,81900.0
2008-02-20 14:00:00,19.1,19.12,18.97,19.06,59200.0,18.5702,18.5896,18.4438,18.5313,59200.0
2008-02-20 14:30:00,19.08,19.14,19.0,19.04,56900.0,18.5507,18.6091,18.4729,18.5118,56900.0
2008-02-20 15:00:00,19.05,19.05,18.96,18.99,58200.0,18.5216,18.5216,18.4341,18.4632,58200.0
2008-02-20 15:30:00,18.99,19.02,18.91,18.92,137100.0,18.4632,18.4924,18.3854,18.3952,137100.0
2008-02-21 09:30:00,19.03,19.14,18.95,19.07,36200.0,18.5021,18.6091,18.4243,18.541,36200.0
2008-02-21 10:00:00,19.09,19.2,19.03,19.18,68000.0,18.5604,18.6674,18.5021,18.6479,68000.0
2008-02-21 10:30:00,19.2,19.29,19.08,19.08,51800.0,18.6674,18.7549,18.5507,18.5507,51800.0
2008-02-21 11:00:00,19.08,19.26,19.06,19.13,63800.0,18.5507,18.7257,18.5313,18.5993,63800.0
2008-02-21 11:30:00,19.15,19.16,19.06,19.06,19200.0,18.6188,18.6285,18.5313,18.5313,19200.0
2008-02-21 12:00:00,19.06,19.13,19.01,19.12,57900.0,18.5313,18.5993,18.4827,18.5896,57900.0
2008-02-21 12:30:00,19.12,19.13,19.02,19.02,21800.0,18.5896,18.5993,18.4924,18.4924,21800.0
2008-02-21 13:00:00,19.04,19.06,18.99,19.02,90900.0,18.5118,18.5313,18.4632,18.4924,90900.0
2008-02-21 13:30:00,19.03,19.04,18.95,19.01,107400.0,18.5021,18.5118,18.4243,18.4827,107400.0
2008-02-21 14:00:00,19.02,19.05,18.96,18.97,312000.0,18.4924,18.5216,18.4341,18.4438,312000.0
2008-02-21 14:30:00,18.97,19.01,18.96,18.97,138400.0,18.4438,18.4827,18.4341,18.4438,138400.0
2008-02-21 15:00:00,18.98,19.01,18.82,18.87,84200.0,18.4535,18.4827,18.2979,18.3465,84200.0
2008-02-21 15:30:00,18.86,18.88,18.8,18.85,233500.0,18.3368,18.3563,18.2785,18.3271,233500.0
2008-02-22 09:30:00,18.91,18.95,18.72,18.78,40700.0,18.3854,18.4243,18.2007,18.259,40700.0
2008-02-22 10:00:00,18.71,18.73,18.44,18.54,142100.0,18.191,18.2104,17.9285,18.0257,142100.0
2008-02-22 10:30:00,18.51,18.53,18.48,18.5,72100.0,17.9965,18.016,17.9674,17.9868,72100.0
2008-02-22 11:00:00,18.51,18.58,18.49,18.51,45200.0,17.9965,18.0646,17.9771,17.9965,45200.0
2008-02-22 11:30:00,18.53,18.58,18.5,18.53,24300.0,18.016,18.0646,17.9868,18.016,24300.0
2008-02-22 12:00:00,18.52,18.53,18.48,18.5,34400.0,18.0063,18.016,17.9674,17.9868,34400.0
2008-02-22 12:30:00,18.5,18.59,18.5,18.59,25200.0,17.9868,18.0743,17.9868,18.0743,25200.0
2008-02-22 13:00:00,18.59,18.6,18.53,18.54,20100.0,18.0743,18.084,18.016,18.0257,20100.0
2008-02-22 13:30:00,18.55,18.58,18.52,18.56,25800.0,18.0354,18.0646,18.0063,18.0451,25800.0
2008-02-22 14:00:00,18.57,18.58,18.53,18.57,30500.0,18.0549,18.0646,18.016,18.0549,30500.0
2008-02-22 14:30:00,18.57,18.69,18.57,18.68,42200.0,18.0549,18.1715,18.0549,18.1618,42200.0
2008-02-22 15:00:00,18.65,18.77,18.61,18.76,83600.0,18.1327,18.2493,18.0938,18.2396,83600.0
2008-02-22 15:30:00,18.76,18.94,18.68,18.86,123400.0,18.2396,18.4146,18.1618,18.3368,123400.0
2008-02-25 09:30:00,18.86,19.07,18.78,18.84,42500.0,18.3368,18.541,18.259,18.3174,42500.0
2008-02-25 10:00:00,18.85,18.99,18.83,18.98,37900.0,18.3271,18.4632,18.3077,18.4535,37900.0
2008-02-25 10:30:00,18.99,19.16,18.95,19.07,173000.0,18.4632,18.6285,18.4243,18.541,173000.0
2008-02-25 11:00:00,19.04,19.08,18.94,18.94,61200.0,18.5118,18.5507,18.4146,18.4146,61200.0
2008-02-25 11:30:00,18.95,19.02,18.9,18.98,47200.0,18.4243,18.4924,18.3757,18.4535,47200.0
2008-02-25 12:00:00,18.98,19.04,18.97,18.99,16800.0,18.4535,18.5118,18.4438,18.4632,16800.0
2008-02-25 12:30:00,18.98,19.08,18.97,19.07,21500.0,18.4535,18.5507,18.4438,18.541,21500.0
2008-02-25 13:00:00,19.08,19.22,18.97,19.0,28200.0,18.5507,18.6868,18.4438,18.4729,28200.0
2008-02-25 13:30:00,18.99,19.16,18.96,19.14,23500.0,18.4632,18.6285,18.4341,18.6091,23500.0
2008-02-25 14:00:00,19.12,19.18,19.01,19.14,61600.0,18.5896,18.6479,18.4827,18.6091,61600.0
2008-02-25 14:30:00,19.15,19.19,19.09,19.09,49200.0,18.6188,18.6577,18.5604,18.5604,49200.0
2008-02-25 15:00:00,19.1,19.2,19.09,19.15,62900.0,18.5702,18.6674,18.5604,18.6188,62900.0
2008-02-25 15:30:00,19.15,19.29,19.15,19.24,115000.0,18.6188,18.7549,18.6188,18.7063,115000.0
2008-02-26 09:30:00,19.24,19.3,19.1,19.2,57700.0,18.7063,18.7646,18.5702,18.6674,57700.0
2008-02-26 10:00:00,19.18,19.45,19.18,19.31,45600.0,18.6479,18.9105,18.6479,18.7743,45600.0
2008-02-26 10:30:00,19.26,19.37,19.25,19.29,23400.0,18.7257,18.8327,18.716,18.7549,23400.0
2008-02-26 11:00:00,19.3,19.49,19.28,19.44,26800.0,18.7646,18.9493,18.7452,18.9007,26800.0
2008-02-26 11:30:00,19.44,19.56,19.4,19.55,21400.0,18.9007,19.0174,18.8618,19.0077,21400.0
2008-02-26 12:00:00,19.55,19.62,19.51,19.59,13800.0,19.0077,19.0757,18.9688,19.0466,13800.0
2008-02-26 12:30:00,19.58,19.58,19.42,19.5,20700.0,19.0369,19.0369,18.8813,18.9591,20700.0
2008-02-26 13:00:00,19.49,19.53,19.43,19.45,26400.0,18.9493,18.9882,18.891,18.9105,26400.0
2008-02-26 13:30:00,19.43,19.5,19.39,19.41,26500.0,18.891,18.9591,18.8521,18.8716,26500.0
2008-02-26 14:00:00,19.41,19.47,19.35,19.46,24300.0,18.8716,18.9299,18.8132,18.9202,24300.0
2008-02-26 14:30:00,19.46,19.5,19.36,19.39,39600.0,18.9202,18.9591,18.823,18.8521,39600.0
2008-02-26 15:00:00,19.38,19.38,19.24,19.32,109100.0,18.8424,18.8424,18.7063,18.7841,109100.0
2008-02-26 15:30:00,19.32,19.43,19.27,19.4,65400.0,18.7841,18.891,18.7355,18.8618,65400.0
2008-02-27 09:30:00,19.31,19.57,19.31,19.57,28300.0,18.7743,19.0271,18.7743,19.0271,28300.0
2008-02-27 10:00:00,19.48,19.74,19.37,19.37,35500.0,18.9396,19.1924,18.8327,18.8327,35500.0
2008-02-27 10:30:00,19.37,19.39,19.22,19.28,78500.0,18.8327,18.8521,18.6868,18.7452,78500.0
2008-02-27 11:00:00,19.29,19.4,19.26,19.33,48100.0,18.7549,18.8618,18.7257,18.7938,48100.0
2008-02-27 11:30:00,19.33,19.37,19.33,19.36,50400.0,18.7938,18.8327,18.7938,18.823,50400.0
2008-02-27 12:00:00,19.36,19.42,19.34,19.35,11100.0,18.823,18.8813,18.8035,18.8132,11100.0
2008-02-27 12:30:00,19.35,19.39,19.31,19.39,43700.0,18.8132,18.8521,18.7743,18.8521,43700.0
2008-02-27 13:00:00,19.36,19.39,19.34,19.35,13900.0,18.823,18.8521,18.8035,18.8132,13900.0
2008-02-27 13:30:00,19.34,19.37,19.27,19.31,61900.0,18.8035,18.8327,18.7355,18.7743,61900.0
2008-02-27 14:00:00,19.31,19.31,19.26,19.28,74400.0,18.7743,18.7743,18.7257,18.7452,74400.0
2008-02-27 14:30:00,19.28,19.3,19.25,19.29,93300.0,18.7452,18.7646,18.716,18.7549,93300.0
2008-02-27 15:00:00,19.29,19.31,19.27,19.31,48300.0,18.7549,18.7743,18.7355,18.7743,48300.0
2008-02-27 15:30:00,19.31,19.37,19.28,19.35,83000.0,18.7743,18.8327,18.7452,18.8132,83000.0
2008-02-28 09:30:00,19.16,19.23,19.01,19.1,80200.0,18.6285,18.6966,18.4827,18.5702,80200.0
2008-02-28 10:00:00,19.1,19.12,19.04,19.1,101600.0,18.5702,18.5896,18.5118,18.5702,101600.0
2008-02-28 10:30:00,19.1,19.13,19.06,19.1,97600.0,18.5702,18.5993,18.5313,18.5702,97600.0
2008-02-28 11:00:00,19.09,19.1,18.81,18.82,92100.0,18.5604,18.5702,18.2882,18.2979,92100.0
2008-02-28 11:30:00,18.82,18.82,18.58,18.6,51500.0,18.2979,18.2979,18.0646,18.084,51500.0
2008-02-28 12:00:00,18.6,18.71,18.58,18.64,32100.0,18.084,18.191,18.0646,18.1229,32100.0
2008-02-28 12:30:00,18.63,18.73,18.63,18.7,51600.0,18.1132,18.2104,18.1132,18.1813,51600.0
2008-02-28 13:00:00,18.69,18.69,18.56,18.56,54900.0,18.1715,18.1715,18.0451,18.0451,54900.0
2008-02-28 13:30:00,18.56,18.7,18.55,18.7,68800.0,18.0451,18.1813,18.0354,18.1813,68800.0
2008-02-28 14:00:00,18.7,18.7,18.64,18.7,138900.0,18.1813,18.1813,18.1229,18.1813,138900.0
2008-02-28 14:30:00,18.7,19.07,18.69,19.0,103900.0,18.1813,18.541,18.1715,18.4729,103900.0
2008-02-28 15:00:00,19.01,19.01,18.85,18.92,88300.0,18.4827,18.4827,18.3271,18.3952,88300.0
2008-02-28 15:30:00,18.91,19.01,18.84,18.95,88300.0,18.3854,18.4827,18.3174,18.4243,88300.0
2008-02-29 09:30:00,20.01,20.31,19.36,19.8,622400.0,19.4549,19.7466,18.823,19.2507,622400.0
2008-02-29 10:00:00,19.79,19.92,19.65,19.75,369000.0,19.241,19.3674,19.1049,19.2021,369000.0
2008-02-29 10:30:00,19.75,20.0,19.73,19.97,254600.0,19.2021,19.4452,19.1827,19.416,254600.0
2008-02-29 11:00:00,19.98,20.05,19.74,20.03,207800.0,19.4258,19.4938,19.1924,19.4744,207800.0
2008-02-29 11:30:00,20.01,20.29,20.0,20.23,238900.0,19.4549,19.7272,19.4452,19.6688,238900.0
2008-02-29 12:00:00,20.23,20.4,20.18,20.22,382200.0,19.6688,19.8341,19.6202,19.6591,382200.0
2008-02-29 12:30:00,20.22,20.32,20.18,20.3,156900.0,19.6591,19.7563,19.6202,19.7369,156900.0
2008-02-29 13:00:00,20.3,20.4,20.3,20.4,123900.0,19.7369,19.8341,19.7369,19.8341,123900.0
2008-02-29 13:30:00,20.4,20.5,20.35,20.45,180200.0,19.8341,19.9313,19.7855,19.8827,180200.0
2008-02-29 14:00:00,20.44,20.44,20.32,20.38,90000.0,19.873,19.873,19.7563,19.8147,90000.0
2008-02-29 14:30:00,20.38,20.4,20.28,20.3,120200.0,19.8147,19.8341,19.7174,19.7369,120200.0
2008-02-29 15:00:00,20.31,20.4,20.2,20.36,112700.0,19.7466,19.8341,19.6397,19.7952,112700.0
2008-02-29 15:30:00,20.36,20.37,20.0,20.15,415800.0,19.7952,19.8049,19.4452,19.591,415800.0
2008-03-03 09:30:00,20.13,20.13,19.72,19.84,105400.0,19.5716,19.5716,19.173,19.2896,105400.0
2008-03-03 10:00:00,19.84,20.17,19.84,19.93,87800.0,19.2896,19.6105,19.2896,19.3771,87800.0
2008-03-03 10:30:00,19.94,19.98,19.87,19.95,105000.0,19.3869,19.4258,19.3188,19.3966,105000.0
2008-03-03 11:00:00,19.95,20.0,19.91,20.0,64800.0,19.3966,19.4452,19.3577,19.4452,64800.0
2008-03-03 11:30:00,20.0,20.1,19.99,20.05,77200.0,19.4452,19.5424,19.4355,19.4938,77200.0
2008-03-03 12:00:00,20.06,20.06,19.95,19.97,190100.0,19.5035,19.5035,19.3966,19.416,190100.0
2008-03-03 12:30:00,19.97,20.0,19.95,19.98,81800.0,19.416,19.4452,19.3966,19.4258,81800.0
2008-03-03 13:00:00,19.98,20.01,19.94,20.01,82800.0,19.4258,19.4549,19.3869,19.4549,82800.0
2008-03-03 13:30:00,20.0,20.06,19.97,19.99,64200.0,19.4452,19.5035,19.416,19.4355,64200.0
2008-03-03 14:00:00,19.99,19.99,19.87,19.93,91000.0,19.4355,19.4355,19.3188,19.3771,91000.0
2008-03-03 14:30:00,19.93,19.93,19.49,19.51,131600.0,19.3771,19.3771,18.9493,18.9688,131600.0
2008-03-03 15:00:00,19.51,19.54,19.4,19.43,127000.0,18.9688,18.998,18.8618,18.891,127000.0
2008-03-03 15:30:00,19.43,19.65,19.4,19.65,142100.0,18.891,19.1049,18.8618,19.1049,142100.0
2008-03-04 09:30:00,19.43,19.7,19.15,19.26,101000.0,18.891,19.1535,18.6188,18.7257,101000.0
2008-03-04 10:00:00,19.25,19.36,19.17,19.24,103000.0,18.716,18.823,18.6382,18.7063,103000.0
2008-03-04 10:30:00,19.22,19.3,19.12,19.18,124500.0,18.6868,18.7646,18.5896,18.6479,124500.0
2008-03-04 11:00:00,19.17,19.24,19.09,19.22,101400.0,18.6382,18.7063,18.5604,18.6868,101400.0
2008-03-04 11:30:00,19.23,19.25,19.05,19.06,84600.0,18.6966,18.716,18.5216,18.5313,84600.0
2008-03-04 12:00:00,19.05,19.14,19.05,19.12,48400.0,18.5216,18.6091,18.5216,18.5896,48400.0
2008-03-04 12:30:00,19.12,19.16,19.07,19.09,36000.0,18.5896,18.6285,18.541,18.5604,36000.0
2008-03-04 13:00:00,19.09,19.24,19.05,19.23,62100.0,18.5604,18.7063,18.5216,18.6966,62100.0
2008-03-04 13:30:00,19.24,19.28,19.11,19.25,91200.0,18.7063,18.7452,18.5799,18.716,91200.0
2008-03-04 14:00:00,19.26,19.27,19.16,19.2,83300.0,18.7257,18.7355,18.6285,18.6674,83300.0
2008-03-04 14:30:00,19.19,19.28,19.16,19.24,84800.0,18.6577,18.7452,18.6285,18.7063,84800.0
2008-03-04 15:00:00,19.23,19.46,19.21,19.42,120300.0,18.6966,18.9202,18.6771,18.8813,120300.0
2008-03-04 15:30:00,19.42,19.75,19.39,19.56,190300.0,18.8813,19.2021,18.8521,19.0174,190300.0
2008-03-05 09:30:00,19.98,19.98,19.4,19.5,51800.0,19.4258,19.4258,18.8618,18.9591,51800.0
2008-03-05 10:00:00,19.49,19.56,19.4,19.42,48100.0,18.9493,19.0174,18.8618,18.8813,48100.0
2008-03-05 10:30:00,19.41,19.42,19.25,19.27,60600.0,18.8716,18.8813,18.716,18.7355,60600.0
2008-03-05 11:00:00,19.26,19.51,19.24,19.36,33300.0,18.7257,18.9688,18.7063,18.823,33300.0
2008-03-05 11:30:00,19.36,19.39,19.25,19.27,32000.0,18.823,18.8521,18.716,18.7355,32000.0
2008-03-05 12:00:00,19.27,19.4,19.26,19.33,51000.0,18.7355,18.8618,18.7257,18.7938,51000.0
2008-03-05 12:30:00,19.31,19.32,19.17,19.2,26200.0,18.7743,18.7841,18.6382,18.6674,26200.0
2008-03-05 13:00:00,19.2,19.21,19.1,19.18,49800.0,18.6674,18.6771,18.5702,18.6479,49800.0
2008-03-05 13:30:00,19.17,19.17,19.01,19.11,61200.0,18.6382,18.6382,18.4827,18.5799,61200.0
2008-03-05 14:00:00,19.12,19.26,19.04,19.19,64600.0,18.5896,18.7257,18.5118,18.6577,64600.0
2008-03-05 14:30:00,19.18,19.23,19.09,19.14,48400.0,18.6479,18.6966,18.5604,18.6091,48400.0
2008-03-05 15:00:00,19.12,19.22,19.05,19.18,63600.0,18.5896,18.6868,18.5216,18.6479,63600.0
2008-03-05 15:30:00,19.17,19.22,19.08,19.14,94800.0,18.6382,18.6868,18.5507,18.6091,94800.0
2008-03-06 09:30:00,19.0,19.29,18.84,19.28,91500.0,18.4729,18.7549,18.3174,18.7452,91500.0
2008-03-06 10:00:00,19.25,19.25,18.95,19.03,59900.0,18.716,18.716,18.4243,18.5021,59900.0
2008-03-06 10:30:00,19.02,19.03,18.89,18.96,51500.0,18.4924,18.5021,18.366,18.4341,51500.0
2008-03-06 11:00:00,18.97,18.98,18.75,18.75,42500.0,18.4438,18.4535,18.2299,18.2299,42500.0
2008-03-06 11:30:00,18.74,18.99,18.73,18.95,32800.0,18.2202,18.4632,18.2104,18.4243,32800.0
2008-03-06 12:00:00,18.95,19.0,18.92,18.98,45600.0,18.4243,18.4729,18.3952,18.4535,45600.0
2008-03-06 12:30:00,18.98,19.0,18.95,18.97,41900.0,18.4535,18.4729,18.4243,18.4438,41900.0
2008-03-06 13:00:00,18.99,19.04,18.94,18.97,68600.0,18.4632,18.5118,18.4146,18.4438,68600.0
2008-03-06 13:30:00,18.96,19.02,18.81,18.85,82300.0,18.4341,18.4924,18.2882,18.3271,82300.0
2008-03-06 14:00:00,18.85,18.9,18.84,18.85,33900.0,18.3271,18.3757,18.3174,18.3271,33900.0
2008-03-06 14:30:00,18.86,18.87,18.78,18.79,50800.0,18.3368,18.3465,18.259,18.2688,50800.0
2008-03-06 15:00:00,18.78,18.81,18.7,18.81,72200.0,18.259,18.2882,18.1813,18.2882,72200.0
2008-03-06 15:30:00,18.81,18.89,18.6,18.68,139200.0,18.2882,18.366,18.084,18.1618,139200.0
2008-03-07 09:30:00,18.65,18.9,18.58,18.85,93300.0,18.1327,18.3757,18.0646,18.3271,93300.0
2008-03-07 10:00:00,18.83,18.9,18.8,18.81,46300.0,18.3077,18.3757,18.2785,18.2882,46300.0
2008-03-07 10:30:00,18.81,18.85,18.75,18.8,71800.0,18.2882,18.3271,18.2299,18.2785,71800.0
2008-03-07 11:00:00,18.8,18.82,18.76,18.76,51200.0,18.2785,18.2979,18.2396,18.2396,51200.0
2008-03-07 11:30:00,18.77,18.8,18.75,18.77,73300.0,18.2493,18.2785,18.2299,18.2493,73300.0
2008-03-07 12:00:00,18.76,18.8,18.75,18.78,29200.0,18.2396,18.2785,18.2299,18.259,29200.0
2008-03-07 12:30:00,18.78,19.0,18.78,19.0,34800.0,18.259,18.4729,18.259,18.4729,34800.0
2008-03-07 13:00:00,19.0,19.0,18.76,18.84,35600.0,18.4729,18.4729,18.2396,18.3174,35600.0
2008-03-07 13:30:00,18.84,18.85,18.68,18.74,59400.0,18.3174,18.3271,18.1618,18.2202,59400.0
2008-03-07 14:00:00,18.73,18.84,18.72,18.82,52500.0,18.2104,18.3174,18.2007,18.2979,52500.0
2008-03-07 14:30:00,18.83,18.84,18.71,18.81,109000.0,18.3077,18.3174,18.191,18.2882,109000.0
2008-03-07 15:00:00,18.82,19.23,18.77,19.04,155400.0,18.2979,18.6966,18.2493,18.5118,155400.0
2008-03-07 15:30:00,19.03,19.03,18.82,18.86,96100.0,18.5021,18.5021,18.2979,18.3368,96100.0
2008-03-10 09:30:00,18.89,19.11,18.8,18.98,40300.0,18.366,18.5799,18.2785,18.4535,40300.0
2008-03-10 10:00:00,18.98,18.98,18.78,18.81,49000.0,18.4535,18.4535,18.259,18.2882,49000.0
2008-03-10 10:30:00,18.81,18.91,18.68,18.69,95000.0,18.2882,18.3854,18.1618,18.1715,95000.0
2008-03-10 11:00:00,18.68,18.8,18.6,18.6,47800.0,18.1618,18.2785,18.084,18.084,47800.0
2008-03-10 11:30:00,18.6,18.72,18.6,18.63,54400.0,18.084,18.2007,18.084,18.1132,54400.0
2008-03-10 12:00:00,18.62,18.63,18.5,18.57,35900.0,18.1035,18.1132,17.9868,18.0549,35900.0
2008-03-10 12:30:00,18.56,18.62,18.47,18.55,58700.0,18.0451,18.1035,17.9576,18.0354,58700.0
2008-03-10 13:00:00,18.54,18.61,18.49,18.56,26600.0,18.0257,18.0938,17.9771,18.0451,26600.0
2008-03-10 13:30:00,18.56,18.56,18.4,18.45,51800.0,18.0451,18.0451,17.8896,17.9382,51800.0
2008-03-10 14:00:00,18.45,18.59,18.4,18.58,128300.0,17.9382,18.0743,17.8896,18.0646,128300.0
2008-03-10 14:30:00,18.6,18.73,18.56,18.62,115500.0,18.084,18.2104,18.0451,18.1035,115500.0
2008-03-10 15:00:00,18.62,18.68,18.55,18.56,129200.0,18.1035,18.1618,18.0354,18.0451,129200.0
2008-03-10 15:30:00,18.57,18.64,18.55,18.57,78200.0,18.0549,18.1229,18.0354,18.0549,78200.0
2008-03-11 09:30:00,18.99,19.12,18.82,18.93,65800.0,18.4632,18.5896,18.2979,18.4049,65800.0
2008-03-11 10:00:00,18.92,19.13,18.81,19.07,82400.0,18.3952,18.5993,18.2882,18.541,82400.0
2008-03-11 10:30:00,19.07,19.07,18.92,19.0,54700.0,18.541,18.541,18.3952,18.4729,54700.0
2008-03-11 11:00:00,19.0,19.02,18.87,18.98,155900.0,18.4729,18.4924,18.3465,18.4535,155900.0
2008-03-11 11:30:00,18.98,18.98,18.61,18.61,31000.0,18.4535,18.4535,18.0938,18.0938,31000.0
2008-03-11 12:00:00,18.61,18.73,18.52,18.62,28600.0,18.0938,18.2104,18.0063,18.1035,28600.0
2008-03-11 12:30:00,18.62,18.69,18.42,18.55,38800.0,18.1035,18.1715,17.909,18.0354,38800.0
2008-03-11 13:00:00,18.55,18.7,18.55,18.67,33000.0,18.0354,18.1813,18.0354,18.1521,33000.0
2008-03-11 13:30:00,18.68,18.7,18.55,18.7,34300.0,18.1618,18.1813,18.0354,18.1813,34300.0
2008-03-11 14:00:00,18.7,18.72,18.58,18.67,52400.0,18.1813,18.2007,18.0646,18.1521,52400.0
2008-03-11 14:30:00,18.67,18.94,18.65,18.87,61300.0,18.1521,18.4146,18.1327,18.3465,61300.0
2008-03-11 15:00:00,18.87,19.0,18.79,19.0,46100.0,18.3465,18.4729,18.2688,18.4729,46100.0
2008-03-11 15:30:00,19.0,19.0,18.85,18.9,103100.0,18.4729,18.4729,18.3271,18.3757,103100.0
2008-03-12 09:30:00,18.89,19.12,18.7,18.8,53100.0,18.366,18.5896,18.1813,18.2785,53100.0
2008-03-12 10:00:00,18.77,19.02,18.76,18.93,52500.0,18.2493,18.4924,18.2396,18.4049,52500.0
2008-03-12 10:30:00,18.94,19.17,18.94,19.05,69900.0,18.4146,18.6382,18.4146,18.5216,69900.0
2008-03-12 11:00:00,19.01,19.24,18.95,19.02,80600.0,18.4827,18.7063,18.4243,18.4924,80600.0
2008-03-12 11:30:00,19.03,19.19,19.02,19.1,38200.0,18.5021,18.6577,18.4924,18.5702,38200.0
2008-03-12 12:00:00,19.08,19.13,19.06,19.1,19500.0,18.5507,18.5993,18.5313,18.5702,19500.0
2008-03-12 12:30:00,19.09,19.15,19.07,19.08,40700.0,18.5604,18.6188,18.541,18.5507,40700.0
2008-03-12 13:00:00,19.11,19.15,19.05,19.09,32800.0,18.5799,18.6188,18.5216,18.5604,32800.0
2008-03-12 13:30:00,19.11,19.15,19.03,19.04,58100.0,18.5799,18.6188,18.5021,18.5118,58100.0
2008-03-12 14:00:00,19.0,19.07,18.96,18.96,20100.0,18.4729,18.541,18.4341,18.4341,20100.0
2008-03-12 14:30:00,18.96,19.11,18.96,19.02,24500.0,18.4341,18.5799,18.4341,18.4924,24500.0
2008-03-12 15:00:00,19.04,19.05,18.98,19.02,28400.0,18.5118,18.5216,18.4535,18.4924,28400.0
2008-03-12 15:30:00,19.02,19.02,18.79,18.89,56500.0,18.4924,18.4924,18.2688,18.366,56500.0
2008-03-13 09:30:00,18.57,18.91,18.57,18.69,49700.0,18.0549,18.3854,18.0549,18.1715,49700.0
2008-03-13 10:00:00,18.65,18.69,18.5,18.53,41700.0,18.1327,18.1715,17.9868,18.016,41700.0
2008-03-13 10:30:00,18.53,18.62,18.43,18.43,45500.0,18.016,18.1035,17.9188,17.9188,45500.0
2008-03-13 11:00:00,18.44,18.69,18.43,18.6,30500.0,17.9285,18.1715,17.9188,18.084,30500.0
2008-03-13 11:30:00,18.63,18.93,18.61,18.92,65100.0,18.1132,18.4049,18.0938,18.3952,65100.0
2008-03-13 12:00:00,18.91,19.05,18.87,18.92,35400.0,18.3854,18.5216,18.3465,18.3952,35400.0
2008-03-13 12:30:00,18.93,18.99,18.84,18.92,32700.0,18.4049,18.4632,18.3174,18.3952,32700.0
2008-03-13 13:00:00,18.92,19.15,18.91,19.15,59000.0,18.3952,18.6188,18.3854,18.6188,59000.0
2008-03-13 13:30:00,19.12,19.38,19.06,19.25,130600.0,18.5896,18.8424,18.5313,18.716,130600.0
2008-03-13 14:00:00,19.28,19.29,19.15,19.25,61200.0,18.7452,18.7549,18.6188,18.716,61200.0
2008-03-13 14:30:00,19.25,19.25,19.13,19.24,46800.0,18.716,18.716,18.5993,18.7063,46800.0
2008-03-13 15:00:00,19.24,19.34,19.2,19.3,47800.0,18.7063,18.8035,18.6674,18.7646,47800.0
2008-03-13 15:30:00,19.31,19.32,19.16,19.16,119500.0,18.7743,18.7841,18.6285,18.6285,119500.0
2008-03-14 09:30:00,19.4,19.43,18.6,18.61,63300.0,18.8618,18.891,18.084,18.0938,63300.0
2008-03-14 10:00:00,18.6,19.0,18.5,18.77,73100.0,18.084,18.4729,17.9868,18.2493,73100.0
2008-03-14 10:30:00,18.77,18.81,18.39,18.66,149400.0,18.2493,18.2882,17.8799,18.1424,149400.0
2008-03-14 11:00:00,18.63,18.76,18.43,18.52,86300.0,18.1132,18.2396,17.9188,18.0063,86300.0
2008-03-14 11:30:00,18.47,18.65,18.43,18.48,39800.0,17.9576,18.1327,17.9188,17.9674,39800.0
2008-03-14 12:00:00,18.49,18.66,18.42,18.51,64900.0,17.9771,18.1424,17.909,17.9965,64900.0
2008-03-14 12:30:00,18.52,18.54,18.33,18.37,55300.0,18.0063,18.0257,17.8215,17.8604,55300.0
2008-03-14 13:00:00,18.38,18.44,18.28,18.38,113100.0,17.8701,17.9285,17.7729,17.8701,113100.0
2008-03-14 13:30:00,18.36,18.46,18.25,18.45,90600.0,17.8507,17.9479,17.7437,17.9382,90600.0
2008-03-14 14:00:00,18.45,18.45,18.23,18.25,86800.0,17.9382,17.9382,17.7243,17.7437,86800.0
2008-03-14 14:30:00,18.23,18.28,18.04,18.14,172000.0,17.7243,17.7729,17.5396,17.6368,172000.0
2008-03-14 15:00:00,18.13,18.61,18.1,18.54,125600.0,17.6271,18.0938,17.5979,18.0257,125600.0
2008-03-14 15:30:00,18.53,18.56,18.33,18.39,180700.0,18.016,18.0451,17.8215,17.8799,180700.0
2008-03-17 09:30:00,17.99,18.08,17.69,17.92,154100.0,17.491,17.5785,17.1993,17.4229,154100.0
2008-03-17 10:00:00,17.9,18.13,17.89,18.06,79500.0,17.4035,17.6271,17.3937,17.559,79500.0
2008-03-17 10:30:00,18.07,18.19,18.0,18.0,50900.0,17.5687,17.6854,17.5007,17.5007,50900.0
2008-03-17 11:00:00,18.0,18.15,17.95,17.98,45800.0,17.5007,17.6465,17.4521,17.4812,45800.0
2008-03-17 11:30:00,17.98,18.05,17.93,17.99,32100.0,17.4812,17.5493,17.4326,17.491,32100.0
2008-03-17 12:00:00,18.0,18.0,17.56,17.58,64400.0,17.5007,17.5007,17.0729,17.0923,64400.0
2008-03-17 12:30:00,17.59,18.09,17.51,17.63,76900.0,17.1021,17.5882,17.0243,17.1409,76900.0
2008-03-17 13:00:00,17.63,17.64,17.45,17.49,131600.0,17.1409,17.1507,16.9659,17.0048,131600.0
2008-03-17 13:30:00,17.5,17.56,17.5,17.54,117800.0,17.0146,17.0729,17.0146,17.0534,117800.0
2008-03-17 14:00:00,17.54,17.58,17.51,17.52,74800.0,17.0534,17.0923,17.0243,17.034,74800.0
2008-03-17 14:30:00,17.51,17.59,17.51,17.54,103200.0,17.0243,17.1021,17.0243,17.0534,103200.0
2008-03-17 15:00:00,17.52,17.58,17.52,17.53,120600.0,17.034,17.0923,17.034,17.0437,120600.0
2008-03-17 15:30:00,17.54,17.87,17.54,17.71,324200.0,17.0534,17.3743,17.0534,17.2187,324200.0
2008-03-18 09:30:00,17.33,17.62,17.2,17.5,270400.0,16.8493,17.1312,16.7229,17.0146,270400.0
2008-03-18 10:00:00,17.52,17.7,17.5,17.66,71100.0,17.034,17.209,17.0146,17.1701,71100.0
2008-03-18 10:30:00,17.68,17.77,17.53,17.55,151900.0,17.1896,17.2771,17.0437,17.0632,151900.0
2008-03-18 11:00:00,17.55,17.57,17.48,17.51,122300.0,17.0632,17.0826,16.9951,17.0243,122300.0
2008-03-18 11:30:00,17.53,17.64,17.5,17.59,84900.0,17.0437,17.1507,17.0146,17.1021,84900.0
2008-03-18 12:00:00,17.58,17.66,17.58,17.61,45900.0,17.0923,17.1701,17.0923,17.1215,45900.0
2008-03-18 12:30:00,17.6,17.69,17.57,17.68,45600.0,17.1118,17.1993,17.0826,17.1896,45600.0
2008-03-18 13:00:00,17.69,17.76,17.65,17.65,154900.0,17.1993,17.2673,17.1604,17.1604,154900.0
2008-03-18 13:30:00,17.63,17.7,17.6,17.62,96800.0,17.1409,17.209,17.1118,17.1312,96800.0
2008-03-18 14:00:00,17.62,17.72,17.42,17.54,164700.0,17.1312,17.2284,16.9368,17.0534,164700.0
2008-03-18 14:30:00,17.5,17.64,17.42,17.63,108000.0,17.0146,17.1507,16.9368,17.1409,108000.0
2008-03-18 15:00:00,17.64,17.88,17.62,17.83,166100.0,17.1507,17.384,17.1312,17.3354,166100.0
2008-03-18 15:30:00,17.81,17.84,17.66,17.67,348700.0,17.316,17.3451,17.1701,17.1798,348700.0
2008-03-19 09:30:00,17.64,17.98,17.64,17.77,52600.0,17.1507,17.4812,17.1507,17.2771,52600.0
2008-03-19 10:00:00,17.76,17.91,17.76,17.85,52600.0,17.2673,17.4132,17.2673,17.3548,52600.0
2008-03-19 10:30:00,17.81,17.89,17.62,17.84,49200.0,17.316,17.3937,17.1312,17.3451,49200.0
2008-03-19 11:00:00,17.83,17.9,17.82,17.9,34200.0,17.3354,17.4035,17.3257,17.4035,34200.0
2008-03-19 11:30:00,17.9,17.92,17.85,17.85,38200.0,17.4035,17.4229,17.3548,17.3548,38200.0
2008-03-19 12:00:00,17.84,17.86,17.72,17.85,108700.0,17.3451,17.3646,17.2284,17.3548,108700.0
2008-03-19 12:30:00,17.83,17.89,17.75,17.76,73100.0,17.3354,17.3937,17.2576,17.2673,73100.0
2008-03-19 13:00:00,17.76,17.8,17.74,17.76,98800.0,17.2673,17.3062,17.2479,17.2673,98800.0
2008-03-19 13:30:00,17.75,17.9,17.72,17.8,153200.0,17.2576,17.4035,17.2284,17.3062,153200.0
2008-03-19 14:00:00,17.79,17.85,17.74,17.75,132300.0,17.2965,17.3548,17.2479,17.2576,132300.0
2008-03-19 14:30:00,17.75,17.85,17.75,17.85,93000.0,17.2576,17.3548,17.2576,17.3548,93000.0
2008-03-19 15:00:00,17.85,17.97,17.76,17.81,65300.0,17.3548,17.4715,17.2673,17.316,65300.0
2008-03-19 15:30:00,17.81,17.82,17.6,17.62,200600.0,17.316,17.3257,17.1118,17.1312,200600.0
2008-03-20 09:30:00,17.59,17.75,17.45,17.69,106400.0,17.1021,17.2576,16.9659,17.1993,106400.0
2008-03-20 10:00:00,17.7,17.78,17.65,17.78,115400.0,17.209,17.2868,17.1604,17.2868,115400.0
2008-03-20 10:30:00,17.77,17.99,17.75,17.98,60800.0,17.2771,17.491,17.2576,17.4812,60800.0
2008-03-20 11:00:00,17.97,18.01,17.83,18.01,43600.0,17.4715,17.5104,17.3354,17.5104,43600.0
2008-03-20 11:30:00,18.01,18.02,17.9,17.99,29600.0,17.5104,17.5201,17.4035,17.491,29600.0
2008-03-20 12:00:00,17.99,18.02,17.89,17.94,42600.0,17.491,17.5201,17.3937,17.4423,42600.0
2008-03-20 12:30:00,17.92,17.99,17.89,17.98,54100.0,17.4229,17.491,17.3937,17.4812,54100.0
2008-03-20 13:00:00,17.97,18.0,17.96,17.99,98100.0,17.4715,17.5007,17.4618,17.491,98100.0
2008-03-20 13:30:00,17.98,18.01,17.93,18.0,105900.0,17.4812,17.5104,17.4326,17.5007,105900.0
2008-03-20 14:00:00,18.01,18.15,18.01,18.15,53400.0,17.5104,17.6465,17.5104,17.6465,53400.0
2008-03-20 14:30:00,18.14,18.33,18.13,18.25,79100.0,17.6368,17.8215,17.6271,17.7437,79100.0
2008-03-20 15:00:00,18.23,18.36,18.19,18.22,67200.0,17.7243,17.8507,17.6854,17.7146,67200.0
2008-03-20 15:30:00,18.23,18.33,17.61,18.25,84600.0,17.7243,17.8215,17.1215,17.7437,84600.0
2008-03-24 09:30:00,18.24,18.53,18.24,18.4,48800.0,17.734,18.016,17.734,17.8896,48800.0
2008-03-24 10:00:00,18.4,18.98,18.4,18.97,63300.0,17.8896,18.4535,17.8896,18.4438,63300.0
2008-03-24 10:30:00,18.97,19.21,18.97,19.0,53300.0,18.4438,18.6771,18.4438,18.4729,53300.0
2008-03-24 11:00:00,18.98,19.0,18.86,18.97,52600.0,18.4535,18.4729,18.3368,18.4438,52600.0
2008-03-24 11:30:00,18.97,18.98,18.86,18.96,34700.0,18.4438,18.4535,18.3368,18.4341,34700.0
2008-03-24 12:00:00,18.98,19.02,18.91,19.0,61100.0,18.4535,18.4924,18.3854,18.4729,61100.0
2008-03-24 12:30:00,19.0,19.12,18.99,19.1,35400.0,18.4729,18.5896,18.4632,18.5702,35400.0
2008-03-24 13:00:00,19.09,19.11,18.96,19.08,25800.0,18.5604,18.5799,18.4341,18.5507,25800.0
2008-03-24 13:30:00,19.08,19.09,19.04,19.05,33700.0,18.5507,18.5604,18.5118,18.5216,33700.0
2008-03-24 14:00:00,19.04,19.08,18.99,19.06,39900.0,18.5118,18.5507,18.4632,18.5313,39900.0
2008-03-24 14:30:00,19.07,19.09,18.97,18.99,46700.0,18.541,18.5604,18.4438,18.4632,46700.0
2008-03-24 15:00:00,18.97,19.05,18.97,18.97,57100.0,18.4438,18.5216,18.4438,18.4438,57100.0
2008-03-24 15:30:00,18.97,19.0,18.86,19.0,96200.0,18.4438,18.4729,18.3368,18.4729,96200.0
2008-03-25 09:30:00,18.97,19.2,18.97,19.14,96500.0,18.4438,18.6674,18.4438,18.6091,96500.0
2008-03-25 10:00:00,19.13,19.24,19.03,19.19,69000.0,18.5993,18.7063,18.5021,18.6577,69000.0
2008-03-25 10:30:00,19.21,19.35,19.09,19.23,53000.0,18.6771,18.8132,18.5604,18.6966,53000.0
2008-03-25 11:00:00,19.21,19.3,19.18,19.21,54200.0,18.6771,18.7646,18.6479,18.6771,54200.0
2008-03-25 11:30:00,19.23,19.31,19.18,19.29,96200.0,18.6966,18.7743,18.6479,18.7549,96200.0
2008-03-25 12:00:00,19.29,19.33,19.19,19.25,108500.0,18.7549,18.7938,18.6577,18.716,108500.0
2008-03-25 12:30:00,19.25,19.3,19.22,19.24,375900.0,18.716,18.7646,18.6868,18.7063,375900.0
2008-03-25 13:00:00,19.25,19.25,19.21,19.25,34100.0,18.716,18.716,18.6771,18.716,34100.0
2008-03-25 13:30:00,19.25,19.54,19.24,19.5,85600.0,18.716,18.998,18.7063,18.9591,85600.0
2008-03-25 14:00:00,19.51,19.58,19.44,19.57,77000.0,18.9688,19.0369,18.9007,19.0271,77000.0
2008-03-25 14:30:00,19.58,19.58,19.45,19.55,117500.0,19.0369,19.0369,18.9105,19.0077,117500.0
2008-03-25 15:00:00,19.55,19.6,19.51,19.59,61700.0,19.0077,19.0563,18.9688,19.0466,61700.0
2008-03-25 15:30:00,19.59,19.62,19.5,19.54,111500.0,19.0466,19.0757,18.9591,18.998,111500.0
2008-03-26 09:30:00,19.48,19.7,19.26,19.42,110500.0,18.9396,19.1535,18.7257,18.8813,110500.0
2008-03-26 10:00:00,19.42,19.43,18.98,19.01,156600.0,18.8813,18.891,18.4535,18.4827,156600.0
2008-03-26 10:30:00,18.99,19.52,18.81,18.86,212300.0,18.4632,18.9785,18.2882,18.3368,212300.0
2008-03-26 11:00:00,18.87,18.88,18.69,18.74,298600.0,18.3465,18.3563,18.1715,18.2202,298600.0
2008-03-26 11:30:00,18.73,18.74,18.65,18.72,30200.0,18.2104,18.2202,18.1327,18.2007,30200.0
2008-03-26 12:00:00,18.72,18.86,18.71,18.84,35300.0,18.2007,18.3368,18.191,18.3174,35300.0
2008-03-26 12:30:00,18.83,18.99,18.82,18.99,27700.0,18.3077,18.4632,18.2979,18.4632,27700.0
2008-03-26 13:00:00,18.99,19.08,18.86,19.06,80600.0,18.4632,18.5507,18.3368,18.5313,80600.0
2008-03-26 13:30:00,19.08,19.1,18.98,19.09,40900.0,18.5507,18.5702,18.4535,18.5604,40900.0
2008-03-26 14:00:00,19.09,19.09,19.0,19.05,51400.0,18.5604,18.5604,18.4729,18.5216,51400.0
2008-03-26 14:30:00,19.05,19.05,18.99,19.02,61400.0,18.5216,18.5216,18.4632,18.4924,61400.0
2008-03-26 15:00:00,19.02,19.06,18.99,19.04,47000.0,18.4924,18.5313,18.4632,18.5118,47000.0
2008-03-26 15:30:00,19.03,19.07,18.97,19.04,57600.0,18.5021,18.541,18.4438,18.5118,57600.0
2008-03-27 09:30:00,18.97,19.17,18.68,18.79,111500.0,18.4438,18.6382,18.1618,18.2688,111500.0
2008-03-27 10:00:00,18.77,18.9,18.69,18.85,86700.0,18.2493,18.3757,18.1715,18.3271,86700.0
2008-03-27 10:30:00,18.86,18.86,18.73,18.73,23600.0,18.3368,18.3368,18.2104,18.2104,23600.0
2008-03-27 11:00:00,18.73,18.78,18.68,18.73,62000.0,18.2104,18.259,18.1618,18.2104,62000.0
2008-03-27 11:30:00,18.72,18.81,18.68,18.8,25200.0,18.2007,18.2882,18.1618,18.2785,25200.0
2008-03-27 12:00:00,18.79,18.81,18.75,18.77,25600.0,18.2688,18.2882,18.2299,18.2493,25600.0
2008-03-27 12:30:00,18.77,18.77,18.71,18.71,15200.0,18.2493,18.2493,18.191,18.191,15200.0
2008-03-27 13:00:00,18.72,18.73,18.67,18.68,48000.0,18.2007,18.2104,18.1521,18.1618,48000.0
2008-03-27 13:30:00,18.68,18.68,18.6,18.62,25200.0,18.1618,18.1618,18.084,18.1035,25200.0
2008-03-27 14:00:00,18.64,18.64,18.46,18.53,89400.0,18.1229,18.1229,17.9479,18.016,89400.0
2008-03-27 14:30:00,18.53,18.77,18.51,18.62,68200.0,18.016,18.2493,17.9965,18.1035,68200.0
2008-03-27 15:00:00,18.62,18.65,18.56,18.63,79300.0,18.1035,18.1327,18.0451,18.1132,79300.0
2008-03-27 15:30:00,18.62,18.63,18.5,18.54,112900.0,18.1035,18.1132,17.9868,18.0257,112900.0
2008-03-28 09:30:00,18.57,18.61,18.26,18.6,32800.0,18.0549,18.0938,17.7535,18.084,32800.0
2008-03-28 10:00:00,18.59,18.8,18.57,18.73,21000.0,18.0743,18.2785,18.0549,18.2104,21000.0
2008-03-28 10:30:00,18.71,18.86,18.7,18.74,21600.0,18.191,18.3368,18.1813,18.2202,21600.0
2008-03-28 11:00:00,18.75,18.84,18.75,18.79,25100.0,18.2299,18.3174,18.2299,18.2688,25100.0
2008-03-28 11:30:00,18.81,18.86,18.77,18.78,9900.0,18.2882,18.3368,18.2493,18.259,9900.0
2008-03-28 12:00:00,18.79,18.79,18.7,18.71,15900.0,18.2688,18.2688,18.1813,18.191,15900.0
2008-03-28 12:30:00,18.72,18.72,18.63,18.69,21100.0,18.2007,18.2007,18.1132,18.1715,21100.0
2008-03-28 13:00:00,18.71,18.78,18.69,18.7,14600.0,18.191,18.259,18.1715,18.1813,14600.0
2008-03-28 13:30:00,18.7,18.75,18.63,18.75,54900.0,18.1813,18.2299,18.1132,18.2299,54900.0
2008-03-28 14:00:00,18.74,18.74,18.59,18.59,24400.0,18.2202,18.2202,18.0743,18.0743,24400.0
2008-03-28 14:30:00,18.59,18.59,18.48,18.52,69800.0,18.0743,18.0743,17.9674,18.0063,69800.0
2008-03-28 15:00:00,18.51,18.52,18.42,18.49,74800.0,17.9965,18.0063,17.909,17.9771,74800.0
2008-03-28 15:30:00,18.5,18.51,18.35,18.4,128100.0,17.9868,17.9965,17.841,17.8896,128100.0
2008-03-31 09:30:00,18.41,18.99,18.34,18.96,81600.0,17.8993,18.4632,17.8312,18.4341,81600.0
2008-03-31 10:00:00,18.97,18.97,18.58,18.64,37300.0,18.4438,18.4438,18.0646,18.1229,37300.0
2008-03-31 10:30:00,18.64,19.07,18.64,19.06,92800.0,18.1229,18.541,18.1229,18.5313,92800.0
2008-03-31 11:00:00,19.06,19.07,18.94,18.97,110500.0,18.5313,18.541,18.4146,18.4438,110500.0
2008-03-31 11:30:00,18.97,19.0,18.91,18.93,34200.0,18.4438,18.4729,18.3854,18.4049,34200.0
2008-03-31 12:00:00,18.95,18.95,18.81,18.81,34400.0,18.4243,18.4243,18.2882,18.2882,34400.0
2008-03-31 12:30:00,18.83,18.99,18.8,18.98,36100.0,18.3077,18.4632,18.2785,18.4535,36100.0
2008-03-31 13:00:00,18.99,19.02,18.97,19.0,31100.0,18.4632,18.4924,18.4438,18.4729,31100.0
2008-03-31 13:30:00,19.0,19.03,18.93,18.95,21800.0,18.4729,18.5021,18.4049,18.4243,21800.0
2008-03-31 14:00:00,18.95,18.95,18.78,18.84,62800.0,18.4243,18.4243,18.259,18.3174,62800.0
2008-03-31 14:30:00,18.84,18.86,18.75,18.8,43800.0,18.3174,18.3368,18.2299,18.2785,43800.0
2008-03-31 15:00:00,18.78,18.79,18.67,18.74,147900.0,18.259,18.2688,18.1521,18.2202,147900.0
2008-03-31 15:30:00,18.75,18.89,18.72,18.84,93800.0,18.2299,18.366,18.2007,18.3174,93800.0
2008-04-01 08:30:00,18.84,18.84,18.84,18.84,1600.0,18.3174,18.3174,18.3174,18.3174,1600.0
2008-04-01 09:00:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:30:00,19.03,19.34,18.88,18.98,104000.0,18.5021,18.8035,18.3563,18.4535,104000.0
2008-04-01 10:00:00,18.99,19.38,18.99,19.3,104000.0,18.4632,18.8424,18.4632,18.7646,104000.0
2008-04-01 10:30:00,19.29,19.41,19.29,19.37,52800.0,18.7549,18.8716,18.7549,18.8327,52800.0
2008-04-01 11:00:00,19.37,19.4,19.25,19.29,128600.0,18.8327,18.8618,18.716,18.7549,128600.0
2008-04-01 11:30:00,19.29,19.3,19.23,19.28,98400.0,18.7549,18.7646,18.6966,18.7452,98400.0
2008-04-01 12:00:00,19.28,19.3,19.18,19.2,40700.0,18.7452,18.7646,18.6479,18.6674,40700.0
2008-04-01 12:30:00,19.2,19.22,19.15,19.19,28900.0,18.6674,18.6868,18.6188,18.6577,28900.0
2008-04-01 13:00:00,19.19,19.22,19.11,19.12,28800.0,18.6577,18.6868,18.5799,18.5896,28800.0
2008-04-01 13:30:00,19.12,19.12,19.03,19.03,29100.0,18.5896,18.5896,18.5021,18.5021,29100.0
2008-04-01 14:00:00,19.03,19.31,19.01,19.31,56400.0,18.5021,18.7743,18.4827,18.7743,56400.0
2008-04-01 14:30:00,19.3,19.36,19.2,19.21,80200.0,18.7646,18.823,18.6674,18.6771,80200.0
2008-04-01 15:00:00,19.2,19.2,18.97,18.98,102000.0,18.6674,18.6674,18.4438,18.4535,102000.0
2008-04-01 15:30:00,18.97,19.0,18.86,18.92,229400.0,18.4438,18.4729,18.3368,18.3952,229400.0
2008-04-02 09:30:00,18.95,19.2,18.85,19.18,81600.0,18.4243,18.6674,18.3271,18.6479,81600.0
2008-04-02 10:00:00,19.18,19.43,19.17,19.36,44600.0,18.6479,18.891,18.6382,18.823,44600.0
2008-04-02 10:30:00,19.36,19.41,19.31,19.4,48600.0,18.823,18.8716,18.7743,18.8618,48600.0
2008-04-02 11:00:00,19.4,19.47,19.36,19.42,49900.0,18.8618,18.9299,18.823,18.8813,49900.0
2008-04-02 11:30:00,19.42,19.57,19.41,19.48,65000.0,18.8813,19.0271,18.8716,18.9396,65000.0
2008-04-02 12:00:00,19.49,19.49,19.31,19.31,54200.0,18.9493,18.9493,18.7743,18.7743,54200.0
2008-04-02 12:30:00,19.3,19.33,19.25,19.27,38600.0,18.7646,18.7938,18.716,18.7355,38600.0
2008-04-02 13:00:00,19.3,19.36,19.23,19.26,25500.0,18.7646,18.823,18.6966,18.7257,25500.0
2008-04-02 13:30:00,19.26,19.4,19.24,19.28,39700.0,18.7257,18.8618,18.7063,18.7452,39700.0
2008-04-02 14:00:00,19.3,19.35,19.22,19.24,37900.0,18.7646,18.8132,18.6868,18.7063,37900.0
2008-04-02 14:30:00,19.23,19.28,19.17,19.27,55300.0,18.6966,18.7452,18.6382,18.7355,55300.0
2008-04-02 15:00:00,19.27,19.27,19.15,19.19,46100.0,18.7355,18.7355,18.6188,18.6577,46100.0
2008-04-02 15:30:00,19.19,19.39,19.15,19.35,66200.0,18.6577,18.8521,18.6188,18.8132,66200.0
2008-04-03 09:30:00,19.26,19.58,19.11,19.52,42000.0,18.7257,19.0369,18.5799,18.9785,42000.0
2008-04-03 10:00:00,19.57,19.66,19.38,19.43,93700.0,19.0271,19.1146,18.8424,18.891,93700.0
2008-04-03 10:30:00,19.42,19.61,19.42,19.54,31700.0,18.8813,19.066,18.8813,18.998,31700.0
2008-04-03 11:00:00,19.57,19.62,19.5,19.5,41500.0,19.0271,19.0757,18.9591,18.9591,41500.0
2008-04-03 11:30:00,19.51,19.52,19.23,19.25,209500.0,18.9688,18.9785,18.6966,18.716,209500.0
2008-04-03 12:00:00,19.25,19.33,19.2,19.28,66000.0,18.716,18.7938,18.6674,18.7452,66000.0
2008-04-03 12:30:00,19.28,19.36,19.2,19.3,58100.0,18.7452,18.823,18.6674,18.7646,58100.0
2008-04-03 13:00:00,19.31,19.36,19.28,19.35,63200.0,18.7743,18.823,18.7452,18.8132,63200.0
2008-04-03 13:30:00,19.35,19.4,19.15,19.36,66900.0,18.8132,18.8618,18.6188,18.823,66900.0
2008-04-03 14:00:00,19.36,19.42,19.32,19.36,50500.0,18.823,18.8813,18.7841,18.823,50500.0
2008-04-03 14:30:00,19.36,19.43,19.33,19.39,49500.0,18.823,18.891,18.7938,18.8521,49500.0
2008-04-03 15:00:00,19.38,19.4,19.35,19.37,83400.0,18.8424,18.8618,18.8132,18.8327,83400.0
2008-04-03 15:30:00,19.37,19.47,19.34,19.43,110000.0,18.8327,18.9299,18.8035,18.891,110000.0
2008-04-04 09:30:00,19.36,19.8,19.35,19.51,116700.0,18.823,19.2507,18.8132,18.9688,116700.0
2008-04-04 10:00:00,19.52,19.53,19.18,19.23,58700.0,18.9785,18.9882,18.6479,18.6966,58700.0
2008-04-04 10:30:00,19.23,19.25,19.11,19.13,57600.0,18.6966,18.716,18.5799,18.5993,57600.0
2008-04-04 11:00:00,19.12,19.26,19.12,19.2,74200.0,18.5896,18.7257,18.5896,18.6674,74200.0
2008-04-04 11:30:00,19.18,19.21,18.99,18.99,72500.0,18.6479,18.6771,18.4632,18.4632,72500.0
2008-04-04 12:00:00,19.0,19.1,18.96,19.05,76400.0,18.4729,18.5702,18.4341,18.5216,76400.0
2008-04-04 12:30:00,19.05,19.07,18.99,19.05,44600.0,18.5216,18.541,18.4632,18.5216,44600.0
2008-04-04 13:00:00,19.05,19.07,18.97,19.0,41800.0,18.5216,18.541,18.4438,18.4729,41800.0
2008-04-04 13:30:00,19.0,19.02,18.96,19.01,24100.0,18.4729,18.4924,18.4341,18.4827,24100.0
2008-04-04 14:00:00,19.01,19.02,18.96,18.97,27700.0,18.4827,18.4924,18.4341,18.4438,27700.0
2008-04-04 14:30:00,18.97,19.0,18.95,18.97,33300.0,18.4438,18.4729,18.4243,18.4438,33300.0
2008-04-04 15:00:00,18.99,18.99,18.92,18.94,56500.0,18.4632,18.4632,18.3952,18.4146,56500.0
2008-04-04 15:30:00,18.94,19.0,18.9,18.99,55500.0,18.4146,18.4729,18.3757,18.4632,55500.0
2008-04-07 09:30:00,19.14,19.4,19.04,19.37,63000.0,18.6091,18.8618,18.5118,18.8327,63000.0
2008-04-07 10:00:00,19.37,19.38,19.21,19.33,90100.0,18.8327,18.8424,18.6771,18.7938,90100.0
2008-04-07 10:30:00,19.34,19.44,19.27,19.4,52200.0,18.8035,18.9007,18.7355,18.8618,52200.0
2008-04-07 11:00:00,19.42,19.52,19.41,19.51,42200.0,18.8813,18.9785,18.8716,18.9688,42200.0
2008-04-07 11:30:00,19.51,19.61,19.45,19.56,38400.0,18.9688,19.066,18.9105,19.0174,38400.0
2008-04-07 12:00:00,19.56,19.59,19.48,19.53,23600.0,19.0174,19.0466,18.9396,18.9882,23600.0
2008-04-07 12:30:00,19.55,19.6,19.52,19.6,23300.0,19.0077,19.0563,18.9785,19.0563,23300.0
2008-04-07 13:00:00,19.6,19.61,19.49,19.51,30100.0,19.0563,19.066,18.9493,18.9688,30100.0
2008-04-07 13:30:00,19.52,19.59,19.37,19.58,78800.0,18.9785,19.0466,18.8327,19.0369,78800.0
2008-04-07 14:00:00,19.58,19.6,19.47,19.48,44600.0,19.0369,19.0563,18.9299,18.9396,44600.0
2008-04-07 14:30:00,19.48,19.49,19.4,19.45,31500.0,18.9396,18.9493,18.8618,18.9105,31500.0
2008-04-07 15:00:00,19.43,19.46,19.3,19.4,32100.0,18.891,18.9202,18.7646,18.8618,32100.0
2008-04-07 15:30:00,19.4,19.51,19.34,19.45,60700.0,18.8618,18.9688,18.8035,18.9105,60700.0
2008-04-08 09:30:00,19.37,19.37,19.05,19.26,82900.0,18.8327,18.8327,18.5216,18.7257,82900.0
2008-04-08 10:00:00,19.3,19.58,19.29,19.49,81900.0,18.7646,19.0369,18.7549,18.9493,81900.0
2008-04-08 10:30:00,19.48,19.58,19.48,19.48,59600.0,18.9396,19.0369,18.9396,18.9396,59600.0
2008-04-08 11:00:00,19.49,19.54,19.45,19.5,39700.0,18.9493,18.998,18.9105,18.9591,39700.0
2008-04-08 11:30:00,19.51,19.55,19.43,19.46,31700.0,18.9688,19.0077,18.891,18.9202,31700.0
2008-04-08 12:00:00,19.48,19.48,19.4,19.42,21500.0,18.9396,18.9396,18.8618,18.8813,21500.0
2008-04-08 12:30:00,19.42,19.45,19.4,19.44,32400.0,18.8813,18.9105,18.8618,18.9007,32400.0
2008-04-08 13:00:00,19.44,19.45,19.37,19.39,44000.0,18.9007,18.9105,18.8327,18.8521,44000.0
2008-04-08 13:30:00,19.39,19.45,19.38,19.45,29400.0,18.8521,18.9105,18.8424,18.9105,29400.0
2008-04-08 14:00:00,19.45,19.5,19.35,19.46,46900.0,18.9105,18.9591,18.8132,18.9202,46900.0
2008-04-08 14:30:00,19.47,19.59,19.47,19.51,62000.0,18.9299,19.0466,18.9299,18.9688,62000.0
2008-04-08 15:00:00,19.51,19.52,19.44,19.52,48200.0,18.9688,18.9785,18.9007,18.9785,48200.0
2008-04-08 15:30:00,19.52,19.59,19.46,19.52,89200.0,18.9785,19.0466,18.9202,18.9785,89200.0
2008-04-09 09:30:00,19.66,19.68,19.5,19.51,45800.0,19.1146,19.1341,18.9591,18.9688,45800.0
2008-04-09 10:00:00,19.52,19.53,19.27,19.29,51500.0,18.9785,18.9882,18.7355,18.7549,51500.0
2008-04-09 10:30:00,19.29,19.31,19.14,19.2,42700.0,18.7549,18.7743,18.6091,18.6674,42700.0
2008-04-09 11:00:00,19.2,19.23,18.96,18.96,53800.0,18.6674,18.6966,18.4341,18.4341,53800.0
2008-04-09 11:30:00,18.96,18.98,18.83,18.89,32200.0,18.4341,18.4535,18.3077,18.366,32200.0
2008-04-09 12:00:00,18.9,18.98,18.75,18.82,102900.0,18.3757,18.4535,18.2299,18.2979,102900.0
2008-04-09 12:30:00,18.81,18.82,18.72,18.75,39100.0,18.2882,18.2979,18.2007,18.2299,39100.0
2008-04-09 13:00:00,18.76,18.78,18.7,18.74,33100.0,18.2396,18.259,18.1813,18.2202,33100.0
2008-04-09 13:30:00,18.74,18.81,18.7,18.7,33700.0,18.2202,18.2882,18.1813,18.1813,33700.0
2008-04-09 14:00:00,18.7,18.76,18.63,18.7,56800.0,18.1813,18.2396,18.1132,18.1813,56800.0
2008-04-09 14:30:00,18.69,18.72,18.61,18.66,85500.0,18.1715,18.2007,18.0938,18.1424,85500.0
2008-04-09 15:00:00,18.67,18.72,18.59,18.6,53100.0,18.1521,18.2007,18.0743,18.084,53100.0
2008-04-09 15:30:00,18.6,18.68,18.57,18.66,102500.0,18.084,18.1618,18.0549,18.1424,102500.0
2008-04-10 09:30:00,18.69,18.98,18.69,18.9,44700.0,18.1715,18.4535,18.1715,18.3757,44700.0
2008-04-10 10:00:00,18.87,19.01,18.86,19.0,30000.0,18.3465,18.4827,18.3368,18.4729,30000.0
2008-04-10 10:30:00,19.0,19.0,18.88,18.88,25400.0,18.4729,18.4729,18.3563,18.3563,25400.0
2008-04-10 11:00:00,18.88,18.94,18.85,18.86,28500.0,18.3563,18.4146,18.3271,18.3368,28500.0
2008-04-10 11:30:00,18.86,18.91,18.85,18.91,31400.0,18.3368,18.3854,18.3271,18.3854,31400.0
2008-04-10 12:00:00,18.91,18.94,18.88,18.94,12100.0,18.3854,18.4146,18.3563,18.4146,12100.0
2008-04-10 12:30:00,18.94,18.94,18.74,18.8,67900.0,18.4146,18.4146,18.2202,18.2785,67900.0
2008-04-10 13:00:00,18.8,18.87,18.73,18.86,53800.0,18.2785,18.3465,18.2104,18.3368,53800.0
2008-04-10 13:30:00,18.86,18.9,18.8,18.88,55700.0,18.3368,18.3757,18.2785,18.3563,55700.0
2008-04-10 14:00:00,18.87,18.89,18.8,18.84,58300.0,18.3465,18.366,18.2785,18.3174,58300.0
2008-04-10 14:30:00,18.84,18.92,18.8,18.87,120100.0,18.3174,18.3952,18.2785,18.3465,120100.0
2008-04-10 15:00:00,18.87,18.9,18.84,18.89,91900.0,18.3465,18.3757,18.3174,18.366,91900.0
2008-04-10 15:30:00,18.88,19.0,18.85,18.93,185400.0,18.3563,18.4729,18.3271,18.4049,185400.0
2008-04-11 09:30:00,18.72,18.88,18.66,18.69,53400.0,18.2007,18.3563,18.1424,18.1715,53400.0
2008-04-11 10:00:00,18.7,18.71,18.66,18.7,36700.0,18.1813,18.191,18.1424,18.1813,36700.0
2008-04-11 10:30:00,18.7,18.73,18.68,18.7,56700.0,18.1813,18.2104,18.1618,18.1813,56700.0
2008-04-11 11:00:00,18.7,18.72,18.68,18.7,70600.0,18.1813,18.2007,18.1618,18.1813,70600.0
2008-04-11 11:30:00,18.7,18.7,18.61,18.65,77700.0,18.1813,18.1813,18.0938,18.1327,77700.0
2008-04-11 12:00:00,18.65,18.68,18.64,18.65,32100.0,18.1327,18.1618,18.1229,18.1327,32100.0
2008-04-11 12:30:00,18.65,18.65,18.48,18.5,84900.0,18.1327,18.1327,17.9674,17.9868,84900.0
2008-04-11 13:00:00,18.49,18.5,18.4,18.44,82600.0,17.9771,17.9868,17.8896,17.9285,82600.0
2008-04-11 13:30:00,18.42,18.46,18.41,18.45,39300.0,17.909,17.9479,17.8993,17.9382,39300.0
2008-04-11 14:00:00,18.45,18.47,18.44,18.44,37000.0,17.9382,17.9576,17.9285,17.9285,37000.0
2008-04-11 14:30:00,18.45,18.47,18.43,18.43,65900.0,17.9382,17.9576,17.9188,17.9188,65900.0
2008-04-11 15:00:00,18.44,18.53,18.43,18.52,73000.0,17.9285,18.016,17.9188,18.0063,73000.0
2008-04-11 15:30:00,18.52,18.62,18.49,18.59,90900.0,18.0063,18.1035,17.9771,18.0743,90900.0
2008-04-14 09:30:00,18.62,18.62,17.98,17.98,123400.0,18.1035,18.1035,17.4812,17.4812,123400.0
2008-04-14 10:00:00,18.0,18.08,17.95,18.05,102100.0,17.5007,17.5785,17.4521,17.5493,102100.0
2008-04-14 10:30:00,18.08,18.13,17.99,18.1,107900.0,17.5785,17.6271,17.491,17.5979,107900.0
2008-04-14 11:00:00,18.1,18.1,17.87,17.98,96600.0,17.5979,17.5979,17.3743,17.4812,96600.0
2008-04-14 11:30:00,18.01,18.04,17.65,17.75,156400.0,17.5104,17.5396,17.1604,17.2576,156400.0
2008-04-14 12:00:00,17.73,17.76,17.53,17.66,91400.0,17.2382,17.2673,17.0437,17.1701,91400.0
2008-04-14 12:30:00,17.67,17.77,17.65,17.75,42500.0,17.1798,17.2771,17.1604,17.2576,42500.0
2008-04-14 13:00:00,17.77,17.9,17.77,17.82,70700.0,17.2771,17.4035,17.2771,17.3257,70700.0
2008-04-14 13:30:00,17.83,17.86,17.68,17.69,107200.0,17.3354,17.3646,17.1896,17.1993,107200.0
2008-04-14 14:00:00,17.69,17.77,17.69,17.74,110700.0,17.1993,17.2771,17.1993,17.2479,110700.0
2008-04-14 14:30:00,17.74,17.8,17.73,17.74,95100.0,17.2479,17.3062,17.2382,17.2479,95100.0
2008-04-14 15:00:00,17.75,17.79,17.69,17.78,132300.0,17.2576,17.2965,17.1993,17.2868,132300.0
2008-04-14 15:30:00,17.78,17.8,17.74,17.8,207800.0,17.2868,17.3062,17.2479,17.3062,207800.0
2008-04-15 09:30:00,17.91,18.34,17.91,18.3,75800.0,17.4132,17.8312,17.4132,17.7924,75800.0
2008-04-15 10:00:00,18.32,18.33,18.07,18.09,64300.0,17.8118,17.8215,17.5687,17.5882,64300.0
2008-04-15 10:30:00,18.08,18.1,18.07,18.07,65700.0,17.5785,17.5979,17.5687,17.5687,65700.0
2008-04-15 11:00:00,18.07,18.1,18.0,18.08,71200.0,17.5687,17.5979,17.5007,17.5785,71200.0
2008-04-15 11:30:00,18.09,18.1,18.08,18.08,45100.0,17.5882,17.5979,17.5785,17.5785,45100.0
2008-04-15 12:00:00,18.08,18.09,17.87,17.9,106200.0,17.5785,17.5882,17.3743,17.4035,106200.0
2008-04-15 12:30:00,17.87,18.0,17.87,17.97,56200.0,17.3743,17.5007,17.3743,17.4715,56200.0
2008-04-15 13:00:00,17.97,18.05,17.94,18.04,98400.0,17.4715,17.5493,17.4423,17.5396,98400.0
2008-04-15 13:30:00,18.03,18.2,18.03,18.17,76300.0,17.5298,17.6951,17.5298,17.666,76300.0
2008-04-15 14:00:00,18.16,18.18,18.13,18.17,48900.0,17.6562,17.6757,17.6271,17.666,48900.0
2008-04-15 14:30:00,18.16,18.29,18.16,18.28,60400.0,17.6562,17.7826,17.6562,17.7729,60400.0
2008-04-15 15:00:00,18.28,18.35,18.26,18.33,93900.0,17.7729,17.841,17.7535,17.8215,93900.0
2008-04-15 15:30:00,18.33,18.37,18.2,18.26,118100.0,17.8215,17.8604,17.6951,17.7535,118100.0
2008-04-16 09:30:00,18.2,18.38,17.97,18.06,90400.0,17.6951,17.8701,17.4715,17.559,90400.0
2008-04-16 10:00:00,18.08,18.15,17.97,18.12,125900.0,17.5785,17.6465,17.4715,17.6174,125900.0
2008-04-16 10:30:00,18.12,18.2,18.03,18.09,70600.0,17.6174,17.6951,17.5298,17.5882,70600.0
2008-04-16 11:00:00,18.1,18.14,17.97,18.01,72900.0,17.5979,17.6368,17.4715,17.5104,72900.0
2008-04-16 11:30:00,18.0,18.06,18.0,18.05,21400.0,17.5007,17.559,17.5007,17.5493,21400.0
2008-04-16 12:00:00,18.05,18.26,18.02,18.02,33400.0,17.5493,17.7535,17.5201,17.5201,33400.0
2008-04-16 12:30:00,18.02,18.1,18.02,18.09,28600.0,17.5201,17.5979,17.5201,17.5882,28600.0
2008-04-16 13:00:00,18.09,18.15,18.05,18.11,45000.0,17.5882,17.6465,17.5493,17.6076,45000.0
2008-04-16 13:30:00,18.1,18.2,18.1,18.17,71400.0,17.5979,17.6951,17.5979,17.666,71400.0
2008-04-16 14:00:00,18.15,18.2,18.12,18.19,32400.0,17.6465,17.6951,17.6174,17.6854,32400.0
2008-04-16 14:30:00,18.19,18.24,18.19,18.24,28500.0,17.6854,17.734,17.6854,17.734,28500.0
2008-04-16 15:00:00,18.23,18.24,18.21,18.21,51800.0,17.7243,17.734,17.7049,17.7049,51800.0
2008-04-16 15:30:00,18.21,18.33,18.21,18.31,111600.0,17.7049,17.8215,17.7049,17.8021,111600.0
2008-04-17 09:30:00,18.3,18.6,18.15,18.59,37200.0,17.7924,18.084,17.6465,18.0743,37200.0
2008-04-17 10:00:00,18.56,18.82,18.36,18.79,83500.0,18.0451,18.2979,17.8507,18.2688,83500.0
2008-04-17 10:30:00,18.79,18.85,18.58,18.65,108800.0,18.2688,18.3271,18.0646,18.1327,108800.0
2008-04-17 11:00:00,18.63,18.66,18.32,18.41,62800.0,18.1132,18.1424,17.8118,17.8993,62800.0
2008-04-17 11:30:00,18.41,18.5,18.41,18.48,15900.0,17.8993,17.9868,17.8993,17.9674,15900.0
2008-04-17 12:00:00,18.48,18.49,18.36,18.36,15300.0,17.9674,17.9771,17.8507,17.8507,15300.0
2008-04-17 12:30:00,18.38,18.4,18.36,18.36,12400.0,17.8701,17.8896,17.8507,17.8507,12400.0
2008-04-17 13:00:00,18.37,18.47,18.36,18.38,159300.0,17.8604,17.9576,17.8507,17.8701,159300.0
2008-04-17 13:30:00,18.38,18.43,18.2,18.22,434700.0,17.8701,17.9188,17.6951,17.7146,434700.0
2008-04-17 14:00:00,18.22,18.36,18.2,18.36,104100.0,17.7146,17.8507,17.6951,17.8507,104100.0
2008-04-17 14:30:00,18.37,18.46,18.36,18.43,35700.0,17.8604,17.9479,17.8507,17.9188,35700.0
2008-04-17 15:00:00,18.43,18.5,18.43,18.44,48700.0,17.9188,17.9868,17.9188,17.9285,48700.0
2008-04-17 15:30:00,18.43,18.52,18.38,18.39,89200.0,17.9188,18.0063,17.8701,17.8799,89200.0
2008-04-18 09:30:00,18.69,18.88,18.62,18.66,86100.0,18.1715,18.3563,18.1035,18.1424,86100.0
2008-04-18 10:00:00,18.69,18.73,18.64,18.67,28400.0,18.1715,18.2104,18.1229,18.1521,28400.0
2008-04-18 10:30:00,18.68,18.78,18.56,18.6,188100.0,18.1618,18.259,18.0451,18.084,188100.0
2008-04-18 11:00:00,18.6,18.69,18.59,18.64,81500.0,18.084,18.1715,18.0743,18.1229,81500.0
2008-04-18 11:30:00,18.64,18.84,18.63,18.82,46400.0,18.1229,18.3174,18.1132,18.2979,46400.0
2008-04-18 12:00:00,18.82,18.85,18.71,18.75,52400.0,18.2979,18.3271,18.191,18.2299,52400.0
2008-04-18 12:30:00,18.75,18.76,18.62,18.66,162200.0,18.2299,18.2396,18.1035,18.1424,162200.0
2008-04-18 13:00:00,18.66,18.76,18.64,18.76,28100.0,18.1424,18.2396,18.1229,18.2396,28100.0
2008-04-18 13:30:00,18.76,18.83,18.73,18.74,47500.0,18.2396,18.3077,18.2104,18.2202,47500.0
2008-04-18 14:00:00,18.74,18.78,18.72,18.76,48100.0,18.2202,18.259,18.2007,18.2396,48100.0
2008-04-18 14:30:00,18.75,18.79,18.68,18.74,281000.0,18.2299,18.2688,18.1618,18.2202,281000.0
2008-04-18 15:00:00,18.73,18.75,18.71,18.75,27900.0,18.2104,18.2299,18.191,18.2299,27900.0
2008-04-18 15:30:00,18.75,18.75,18.65,18.72,63300.0,18.2299,18.2299,18.1327,18.2007,63300.0
2008-04-21 09:30:00,18.59,19.0,18.59,18.91,87200.0,18.0743,18.4729,18.0743,18.3854,87200.0
2008-04-21 10:00:00,18.91,19.09,18.89,18.98,148400.0,18.3854,18.5604,18.366,18.4535,148400.0
2008-04-21 10:30:00,18.98,19.01,18.82,18.84,173700.0,18.4535,18.4827,18.2979,18.3174,173700.0
2008-04-21 11:00:00,18.83,18.83,18.73,18.8,183100.0,18.3077,18.3077,18.2104,18.2785,183100.0
2008-04-21 11:30:00,18.81,19.09,18.79,19.08,87100.0,18.2882,18.5604,18.2688,18.5507,87100.0
2008-04-21 12:00:00,19.09,19.15,19.01,19.06,33800.0,18.5604,18.6188,18.4827,18.5313,33800.0
2008-04-21 12:30:00,19.06,19.11,19.01,19.03,27400.0,18.5313,18.5799,18.4827,18.5021,27400.0
2008-04-21 13:00:00,19.04,19.04,18.86,18.87,43800.0,18.5118,18.5118,18.3368,18.3465,43800.0
2008-04-21 13:30:00,18.85,18.88,18.72,18.76,30100.0,18.3271,18.3563,18.2007,18.2396,30100.0
2008-04-21 14:00:00,18.75,18.77,18.74,18.74,93700.0,18.2299,18.2493,18.2202,18.2202,93700.0
2008-04-21 14:30:00,18.74,18.74,18.66,18.7,122900.0,18.2202,18.2202,18.1424,18.1813,122900.0
2008-04-21 15:00:00,18.71,18.88,18.71,18.85,51500.0,18.191,18.3563,18.191,18.3271,51500.0
2008-04-21 15:30:00,18.85,19.0,18.81,18.98,186000.0,18.3271,18.4729,18.2882,18.4535,186000.0
2008-04-22 09:30:00,18.94,19.05,18.7,18.8,38800.0,18.4146,18.5216,18.1813,18.2785,38800.0
2008-04-22 10:00:00,18.82,18.85,18.62,18.62,27100.0,18.2979,18.3271,18.1035,18.1035,27100.0
2008-04-22 10:30:00,18.6,18.67,18.51,18.6,193100.0,18.084,18.1521,17.9965,18.084,193100.0
2008-04-22 11:00:00,18.61,18.63,18.58,18.59,23300.0,18.0938,18.1132,18.0646,18.0743,23300.0
2008-04-22 11:30:00,18.58,18.61,18.57,18.6,30200.0,18.0646,18.0938,18.0549,18.084,30200.0
2008-04-22 12:00:00,18.6,18.65,18.59,18.62,45500.0,18.084,18.1327,18.0743,18.1035,45500.0
2008-04-22 12:30:00,18.62,18.63,18.53,18.57,40700.0,18.1035,18.1132,18.016,18.0549,40700.0
2008-04-22 13:00:00,18.57,18.57,18.54,18.55,16400.0,18.0549,18.0549,18.0257,18.0354,16400.0
2008-04-22 13:30:00,18.54,18.6,18.54,18.6,18500.0,18.0257,18.084,18.0257,18.084,18500.0
2008-04-22 14:00:00,18.6,18.6,18.56,18.6,35900.0,18.084,18.084,18.0451,18.084,35900.0
2008-04-22 14:30:00,18.6,18.64,18.52,18.64,49000.0,18.084,18.1229,18.0063,18.1229,49000.0
2008-04-22 15:00:00,18.64,18.66,18.57,18.63,163600.0,18.1229,18.1424,18.0549,18.1132,163600.0
2008-04-22 15:30:00,18.63,18.65,18.54,18.61,147500.0,18.1132,18.1327,18.0257,18.0938,147500.0
2008-04-23 09:30:00,18.67,19.0,18.67,18.79,41700.0,18.1521,18.4729,18.1521,18.2688,41700.0
2008-04-23 10:00:00,18.75,18.86,18.74,18.78,316500.0,18.2299,18.3368,18.2202,18.259,316500.0
2008-04-23 10:30:00,18.79,18.8,18.75,18.77,19300.0,18.2688,18.2785,18.2299,18.2493,19300.0
2008-04-23 11:00:00,18.78,18.93,18.74,18.89,237100.0,18.259,18.4049,18.2202,18.366,237100.0
2008-04-23 11:30:00,18.87,18.94,18.78,18.83,17400.0,18.3465,18.4146,18.259,18.3077,17400.0
2008-04-23 12:00:00,18.83,18.83,18.67,18.68,260000.0,18.3077,18.3077,18.1521,18.1618,260000.0
2008-04-23 12:30:00,18.69,18.75,18.68,18.73,46900.0,18.1715,18.2299,18.1618,18.2104,46900.0
2008-04-23 13:00:00,18.72,18.75,18.71,18.75,18000.0,18.2007,18.2299,18.191,18.2299,18000.0
2008-04-23 13:30:00,18.74,18.75,18.7,18.74,18000.0,18.2202,18.2299,18.1813,18.2202,18000.0
2008-04-23 14:00:00,18.74,18.75,18.7,18.73,34900.0,18.2202,18.2299,18.1813,18.2104,34900.0
2008-04-23 14:30:00,18.74,18.76,18.69,18.75,43500.0,18.2202,18.2396,18.1715,18.2299,43500.0
2008-04-23 15:00:00,18.75,18.79,18.68,18.76,68700.0,18.2299,18.2688,18.1618,18.2396,68700.0
2008-04-23 15:30:00,18.76,18.87,18.71,18.87,892100.0,18.2396,18.3465,18.191,18.3465,892100.0
2008-04-24 09:30:00,18.81,19.04,18.76,19.0,108400.0,18.2882,18.5118,18.2396,18.4729,108400.0
2008-04-24 10:00:00,18.99,19.0,18.8,18.9,177800.0,18.4632,18.4729,18.2785,18.3757,177800.0
2008-04-24 10:30:00,18.9,18.91,18.8,18.9,156000.0,18.3757,18.3854,18.2785,18.3757,156000.0
2008-04-24 11:00:00,18.9,18.92,18.87,18.9,107000.0,18.3757,18.3952,18.3465,18.3757,107000.0
2008-04-24 11:30:00,18.9,18.91,18.88,18.9,67600.0,18.3757,18.3854,18.3563,18.3757,67600.0
2008-04-24 12:00:00,18.9,19.0,18.87,18.99,198300.0,18.3757,18.4729,18.3465,18.4632,198300.0
2008-04-24 12:30:00,18.97,19.09,18.94,19.0,148500.0,18.4438,18.5604,18.4146,18.4729,148500.0
2008-04-24 13:00:00,19.0,19.0,18.99,19.0,64800.0,18.4729,18.4729,18.4632,18.4729,64800.0
2008-04-24 13:30:00,19.0,19.02,18.98,19.02,118200.0,18.4729,18.4924,18.4535,18.4924,118200.0
2008-04-24 14:00:00,19.01,19.27,19.01,19.24,69800.0,18.4827,18.7355,18.4827,18.7063,69800.0
2008-04-24 14:30:00,19.23,19.26,19.11,19.11,73800.0,18.6966,18.7257,18.5799,18.5799,73800.0
2008-04-24 15:00:00,19.11,19.14,19.0,19.04,62800.0,18.5799,18.6091,18.4729,18.5118,62800.0
2008-04-24 15:30:00,19.05,19.05,18.88,18.96,157500.0,18.5216,18.5216,18.3563,18.4341,157500.0
2008-04-25 09:30:00,19.08,19.32,18.9,19.0,65700.0,18.5507,18.7841,18.3757,18.4729,65700.0
2008-04-25 10:00:00,19.0,19.01,18.97,19.0,51100.0,18.4729,18.4827,18.4438,18.4729,51100.0
2008-04-25 10:30:00,18.99,19.0,18.95,18.98,39900.0,18.4632,18.4729,18.4243,18.4535,39900.0
2008-04-25 11:00:00,18.98,18.99,18.87,18.89,42800.0,18.4535,18.4632,18.3465,18.366,42800.0
2008-04-25 11:30:00,18.89,18.95,18.84,18.93,73200.0,18.366,18.4243,18.3174,18.4049,73200.0
2008-04-25 12:00:00,18.94,18.98,18.91,18.97,56200.0,18.4146,18.4535,18.3854,18.4438,56200.0
2008-04-25 12:30:00,18.97,19.01,18.92,18.96,57800.0,18.4438,18.4827,18.3952,18.4341,57800.0
2008-04-25 13:00:00,18.96,19.0,18.93,18.98,256400.0,18.4341,18.4729,18.4049,18.4535,256400.0
2008-04-25 13:30:00,18.97,19.0,18.91,18.97,144600.0,18.4438,18.4729,18.3854,18.4438,144600.0
2008-04-25 14:00:00,18.97,19.0,18.95,18.96,51900.0,18.4438,18.4729,18.4243,18.4341,51900.0
2008-04-25 14:30:00,18.95,18.99,18.94,18.98,78600.0,18.4243,18.4632,18.4146,18.4535,78600.0
2008-04-25 15:00:00,18.98,19.07,18.98,18.99,113900.0,18.4535,18.541,18.4535,18.4632,113900.0
2008-04-25 15:30:00,18.99,19.08,18.96,19.0,401000.0,18.4632,18.5507,18.4341,18.4729,401000.0
2008-04-28 09:30:00,19.01,19.18,19.01,19.07,73500.0,18.4827,18.6479,18.4827,18.541,73500.0
2008-04-28 10:00:00,19.07,19.16,19.07,19.11,38800.0,18.541,18.6285,18.541,18.5799,38800.0
2008-04-28 10:30:00,19.11,19.15,19.06,19.08,23800.0,18.5799,18.6188,18.5313,18.5507,23800.0
2008-04-28 11:00:00,19.07,19.17,19.05,19.15,42700.0,18.541,18.6382,18.5216,18.6188,42700.0
2008-04-28 11:30:00,19.15,19.26,19.07,19.11,73100.0,18.6188,18.7257,18.541,18.5799,73100.0
2008-04-28 12:00:00,19.1,19.16,19.08,19.14,73300.0,18.5702,18.6285,18.5507,18.6091,73300.0
2008-04-28 12:30:00,19.15,19.17,19.11,19.13,51700.0,18.6188,18.6382,18.5799,18.5993,51700.0
2008-04-28 13:00:00,19.12,19.15,19.05,19.05,55400.0,18.5896,18.6188,18.5216,18.5216,55400.0
2008-04-28 13:30:00,19.06,19.1,19.06,19.08,45800.0,18.5313,18.5702,18.5313,18.5507,45800.0
2008-04-28 14:00:00,19.08,19.12,19.06,19.09,170000.0,18.5507,18.5896,18.5313,18.5604,170000.0
2008-04-28 14:30:00,19.09,19.11,19.08,19.09,114500.0,18.5604,18.5799,18.5507,18.5604,114500.0
2008-04-28 15:00:00,19.1,19.1,18.99,19.01,124800.0,18.5702,18.5702,18.4632,18.4827,124800.0
2008-04-28 15:30:00,19.02,19.05,18.96,19.04,374300.0,18.4924,18.5216,18.4341,18.5118,374300.0
2008-04-29 09:30:00,18.95,19.13,18.95,19.11,61400.0,18.4243,18.5993,18.4243,18.5799,61400.0
2008-04-29 10:00:00,19.1,19.11,19.04,19.08,19300.0,18.5702,18.5799,18.5118,18.5507,19300.0
2008-04-29 10:30:00,19.07,19.08,18.94,19.01,38900.0,18.541,18.5507,18.4146,18.4827,38900.0
2008-04-29 11:00:00,19.01,19.05,18.78,18.99,83800.0,18.4827,18.5216,18.259,18.4632,83800.0
2008-04-29 11:30:00,18.99,19.03,18.95,19.01,49700.0,18.4632,18.5021,18.4243,18.4827,49700.0
2008-04-29 12:00:00,19.01,19.04,18.99,19.01,29500.0,18.4827,18.5118,18.4632,18.4827,29500.0
2008-04-29 12:30:00,19.01,19.04,19.0,19.0,37700.0,18.4827,18.5118,18.4729,18.4729,37700.0
2008-04-29 13:00:00,19.0,19.1,19.0,19.09,27200.0,18.4729,18.5702,18.4729,18.5604,27200.0
2008-04-29 13:30:00,19.09,19.13,19.05,19.06,50200.0,18.5604,18.5993,18.5216,18.5313,50200.0
2008-04-29 14:00:00,19.05,19.06,19.0,19.04,295600.0,18.5216,18.5313,18.4729,18.5118,295600.0
2008-04-29 14:30:00,19.03,19.13,18.98,19.08,88600.0,18.5021,18.5993,18.4535,18.5507,88600.0
2008-04-29 15:00:00,19.07,19.17,19.07,19.17,156600.0,18.541,18.6382,18.541,18.6382,156600.0
2008-04-29 15:30:00,19.16,19.16,18.94,19.04,177700.0,18.6285,18.6285,18.4146,18.5118,177700.0
2008-04-30 09:30:00,18.52,19.1,17.87,19.05,302000.0,18.0063,18.5702,17.3743,18.5216,302000.0
2008-04-30 10:00:00,19.05,19.47,18.94,19.29,133300.0,18.5216,18.9299,18.4146,18.7549,133300.0
2008-04-30 10:30:00,19.29,19.33,19.17,19.2,165700.0,18.7549,18.7938,18.6382,18.6674,165700.0
2008-04-30 11:00:00,19.22,19.24,18.96,19.0,193700.0,18.6868,18.7063,18.4341,18.4729,193700.0
2008-04-30 11:30:00,19.0,19.07,18.99,19.07,118600.0,18.4729,18.541,18.4632,18.541,118600.0
2008-04-30 12:00:00,19.05,19.14,19.01,19.01,127400.0,18.5216,18.6091,18.4827,18.4827,127400.0
2008-04-30 12:30:00,19.01,19.03,18.8,18.98,110500.0,18.4827,18.5021,18.2785,18.4535,110500.0
2008-04-30 13:00:00,18.98,19.02,18.9,18.9,35600.0,18.4535,18.4924,18.3757,18.3757,35600.0
2008-04-30 13:30:00,18.9,19.01,18.86,18.98,69000.0,18.3757,18.4827,18.3368,18.4535,69000.0
2008-04-30 14:00:00,19.01,19.02,18.7,18.96,147900.0,18.4827,18.4924,18.1813,18.4341,147900.0
2008-04-30 14:30:00,18.96,19.0,18.8,18.9,107700.0,18.4341,18.4729,18.2785,18.3757,107700.0
2008-04-30 15:00:00,18.88,19.0,18.81,18.93,160900.0,18.3563,18.4729,18.2882,18.4049,160900.0
2008-04-30 15:30:00,18.93,19.03,18.8,18.86,265500.0,18.4049,18.5021,18.2785,18.3368,265500.0
2008-05-01 09:30:00,18.96,19.13,18.96,19.01,93600.0,18.4341,18.5993,18.4341,18.4827,93600.0
2008-05-01 10:00:00,18.99,19.11,18.97,19.05,61800.0,18.4632,18.5799,18.4438,18.5216,61800.0
2008-05-01 10:30:00,19.05,19.07,18.97,19.04,33100.0,18.5216,18.541,18.4438,18.5118,33100.0
2008-05-01 11:00:00,19.04,19.13,19.03,19.08,47000.0,18.5118,18.5993,18.5021,18.5507,47000.0
2008-05-01 11:30:00,19.09,19.13,19.06,19.11,89400.0,18.5604,18.5993,18.5313,18.5799,89400.0
2008-05-01 12:00:00,19.1,19.17,19.1,19.14,38500.0,18.5702,18.6382,18.5702,18.6091,38500.0
2008-05-01 12:30:00,19.14,19.16,19.09,19.12,83200.0,18.6091,18.6285,18.5604,18.5896,83200.0
2008-05-01 13:00:00,19.12,19.22,19.1,19.16,59600.0,18.5896,18.6868,18.5702,18.6285,59600.0
2008-05-01 13:30:00,19.16,19.22,19.16,19.18,44700.0,18.6285,18.6868,18.6285,18.6479,44700.0
2008-05-01 14:00:00,19.18,19.18,19.1,19.1,71700.0,18.6479,18.6479,18.5702,18.5702,71700.0
2008-05-01 14:30:00,19.1,19.18,19.09,19.12,69800.0,18.5702,18.6479,18.5604,18.5896,69800.0
2008-05-01 15:00:00,19.1,19.14,19.1,19.12,70500.0,18.5702,18.6091,18.5702,18.5896,70500.0
2008-05-01 15:30:00,19.11,19.15,19.1,19.14,137400.0,18.5799,18.6188,18.5702,18.6091,137400.0
2008-05-02 09:30:00,19.21,19.31,19.08,19.31,45700.0,18.6771,18.7743,18.5507,18.7743,45700.0
2008-05-02 10:00:00,19.31,19.4,19.26,19.28,26600.0,18.7743,18.8618,18.7257,18.7452,26600.0
2008-05-02 10:30:00,19.31,19.36,19.22,19.29,39400.0,18.7743,18.823,18.6868,18.7549,39400.0
2008-05-02 11:00:00,19.29,19.4,19.26,19.35,35000.0,18.7549,18.8618,18.7257,18.8132,35000.0
2008-05-02 11:30:00,19.34,19.41,19.34,19.37,22600.0,18.8035,18.8716,18.8035,18.8327,22600.0
2008-05-02 12:00:00,19.35,19.43,19.25,19.27,43800.0,18.8132,18.891,18.716,18.7355,43800.0
2008-05-02 12:30:00,19.28,19.28,19.2,19.21,59700.0,18.7452,18.7452,18.6674,18.6771,59700.0
2008-05-02 13:00:00,19.2,19.22,19.12,19.18,47700.0,18.6674,18.6868,18.5896,18.6479,47700.0
2008-05-02 13:30:00,19.17,19.18,19.07,19.09,52700.0,18.6382,18.6479,18.541,18.5604,52700.0
2008-05-02 14:00:00,19.08,19.16,19.06,19.1,57500.0,18.5507,18.6285,18.5313,18.5702,57500.0
2008-05-02 14:30:00,19.09,19.2,19.08,19.17,28600.0,18.5604,18.6674,18.5507,18.6382,28600.0
2008-05-02 15:00:00,19.16,19.27,19.15,19.25,41800.0,18.6285,18.7355,18.6188,18.716,41800.0
2008-05-02 15:30:00,19.25,19.31,19.15,19.3,60600.0,18.716,18.7743,18.6188,18.7646,60600.0
2008-05-05 09:30:00,19.3,19.3,19.03,19.14,45000.0,18.7646,18.7646,18.5021,18.6091,45000.0
2008-05-05 10:00:00,19.14,19.21,19.09,19.09,27000.0,18.6091,18.6771,18.5604,18.5604,27000.0
2008-05-05 10:30:00,19.09,19.11,18.98,19.03,37300.0,18.5604,18.5799,18.4535,18.5021,37300.0
2008-05-05 11:00:00,19.02,19.06,19.01,19.05,18900.0,18.4924,18.5313,18.4827,18.5216,18900.0
2008-05-05 11:30:00,19.05,19.16,19.04,19.12,23300.0,18.5216,18.6285,18.5118,18.5896,23300.0
2008-05-05 12:00:00,19.11,19.17,19.1,19.16,26000.0,18.5799,18.6382,18.5702,18.6285,26000.0
2008-05-05 12:30:00,19.15,19.16,19.13,19.14,14100.0,18.6188,18.6285,18.5993,18.6091,14100.0
2008-05-05 13:00:00,19.13,19.28,19.13,19.27,62600.0,18.5993,18.7452,18.5993,18.7355,62600.0
2008-05-05 13:30:00,19.26,19.32,19.24,19.29,26300.0,18.7257,18.7841,18.7063,18.7549,26300.0
2008-05-05 14:00:00,19.28,19.44,19.24,19.44,69300.0,18.7452,18.9007,18.7063,18.9007,69300.0
2008-05-05 14:30:00,19.42,19.5,19.32,19.33,258400.0,18.8813,18.9591,18.7841,18.7938,258400.0
2008-05-05 15:00:00,19.33,19.36,19.32,19.32,46000.0,18.7938,18.823,18.7841,18.7841,46000.0
2008-05-05 15:30:00,19.33,19.33,19.2,19.21,61800.0,18.7938,18.7938,18.6674,18.6771,61800.0
2008-05-06 09:30:00,19.12,19.3,19.08,19.24,29300.0,18.5896,18.7646,18.5507,18.7063,29300.0
2008-05-06 10:00:00,19.23,19.26,19.09,19.24,23900.0,18.6966,18.7257,18.5604,18.7063,23900.0
2008-05-06 10:30:00,19.23,19.33,19.22,19.32,13600.0,18.6966,18.7938,18.6868,18.7841,13600.0
2008-05-06 11:00:00,19.34,19.54,19.32,19.45,32300.0,18.8035,18.998,18.7841,18.9105,32300.0
2008-05-06 11:30:00,19.44,19.46,19.31,19.45,30000.0,18.9007,18.9202,18.7743,18.9105,30000.0
2008-05-06 12:00:00,19.45,19.5,19.41,19.49,18200.0,18.9105,18.9591,18.8716,18.9493,18200.0
2008-05-06 12:30:00,19.48,19.64,19.47,19.55,47300.0,18.9396,19.0952,18.9299,19.0077,47300.0
2008-05-06 13:00:00,19.55,19.55,19.51,19.51,14800.0,19.0077,19.0077,18.9688,18.9688,14800.0
2008-05-06 13:30:00,19.53,19.53,19.44,19.47,29900.0,18.9882,18.9882,18.9007,18.9299,29900.0
2008-05-06 14:00:00,19.47,19.48,19.33,19.35,51000.0,18.9299,18.9396,18.7938,18.8132,51000.0
2008-05-06 14:30:00,19.36,19.36,19.28,19.33,46400.0,18.823,18.823,18.7452,18.7938,46400.0
2008-05-06 15:00:00,19.34,19.34,19.28,19.3,56000.0,18.8035,18.8035,18.7452,18.7646,56000.0
2008-05-06 15:30:00,19.33,19.53,19.31,19.4,99400.0,18.7938,18.9882,18.7743,18.8618,99400.0
2008-05-07 09:30:00,19.39,19.52,19.35,19.35,32100.0,18.8521,18.9785,18.8132,18.8132,32100.0
2008-05-07 10:00:00,19.36,19.56,19.36,19.56,12900.0,18.823,19.0174,18.823,19.0174,12900.0
2008-05-07 10:30:00,19.56,19.59,19.45,19.45,20400.0,19.0174,19.0466,18.9105,18.9105,20400.0
2008-05-07 11:00:00,19.45,19.48,19.41,19.43,16900.0,18.9105,18.9396,18.8716,18.891,16900.0
2008-05-07 11:30:00,19.42,19.48,19.34,19.47,17400.0,18.8813,18.9396,18.8035,18.9299,17400.0
2008-05-07 12:00:00,19.47,19.51,19.46,19.49,14900.0,18.9299,18.9688,18.9202,18.9493,14900.0
2008-05-07 12:30:00,19.51,19.53,19.49,19.51,16200.0,18.9688,18.9882,18.9493,18.9688,16200.0
2008-05-07 13:00:00,19.52,19.54,19.47,19.53,122300.0,18.9785,18.998,18.9299,18.9882,122300.0
2008-05-07 13:30:00,19.52,19.55,19.44,19.53,16800.0,18.9785,19.0077,18.9007,18.9882,16800.0
2008-05-07 14:00:00,19.52,19.54,19.44,19.45,24900.0,18.9785,18.998,18.9007,18.9105,24900.0
2008-05-07 14:30:00,19.45,19.53,19.39,19.52,49700.0,18.9105,18.9882,18.8521,18.9785,49700.0
2008-05-07 15:00:00,19.52,19.55,19.44,19.48,212800.0,18.9785,19.0077,18.9007,18.9396,212800.0
2008-05-07 15:30:00,19.5,19.55,19.41,19.52,113600.0,18.9591,19.0077,18.8716,18.9785,113600.0
2008-05-08 09:30:00,19.56,19.62,19.45,19.53,48500.0,19.0174,19.0757,18.9105,18.9882,48500.0
2008-05-08 10:00:00,19.51,19.8,19.45,19.79,74500.0,18.9688,19.2507,18.9105,19.241,74500.0
2008-05-08 10:30:00,19.79,19.85,19.73,19.84,49100.0,19.241,19.2994,19.1827,19.2896,49100.0
2008-05-08 11:00:00,19.83,20.01,19.8,19.97,50800.0,19.2799,19.4549,19.2507,19.416,50800.0
2008-05-08 11:30:00,19.97,20.08,19.92,20.02,37600.0,19.416,19.523,19.3674,19.4646,37600.0
2008-05-08 12:00:00,20.02,20.03,19.7,19.7,63600.0,19.4646,19.4744,19.1535,19.1535,63600.0
2008-05-08 12:30:00,19.68,19.71,19.68,19.7,16500.0,19.1341,19.1632,19.1341,19.1535,16500.0
2008-05-08 13:00:00,19.71,19.76,19.52,19.63,84100.0,19.1632,19.2119,18.9785,19.0855,84100.0
2008-05-08 13:30:00,19.63,19.68,19.6,19.68,8800.0,19.0855,19.1341,19.0563,19.1341,8800.0
2008-05-08 14:00:00,19.66,19.72,19.64,19.7,23200.0,19.1146,19.173,19.0952,19.1535,23200.0
2008-05-08 14:30:00,19.7,19.77,19.7,19.71,69900.0,19.1535,19.2216,19.1535,19.1632,69900.0
2008-05-08 15:00:00,19.71,19.75,19.65,19.68,41000.0,19.1632,19.2021,19.1049,19.1341,41000.0
2008-05-08 15:30:00,19.67,19.71,19.62,19.68,53800.0,19.1244,19.1632,19.0757,19.1341,53800.0
2008-05-09 09:30:00,19.58,19.69,19.51,19.64,34700.0,19.0369,19.1438,18.9688,19.0952,34700.0
2008-05-09 10:00:00,19.64,19.69,19.53,19.55,23000.0,19.0952,19.1438,18.9882,19.0077,23000.0
2008-05-09 10:30:00,19.55,19.61,19.51,19.58,30500.0,19.0077,19.066,18.9688,19.0369,30500.0
2008-05-09 11:00:00,19.59,19.62,19.55,19.57,18500.0,19.0466,19.0757,19.0077,19.0271,18500.0
2008-05-09 11:30:00,19.57,19.59,19.51,19.51,18000.0,19.0271,19.0466,18.9688,18.9688,18000.0
2008-05-09 12:00:00,19.51,19.54,19.51,19.52,19900.0,18.9688,18.998,18.9688,18.9785,19900.0
2008-05-09 12:30:00,19.52,19.53,19.46,19.48,20500.0,18.9785,18.9882,18.9202,18.9396,20500.0
2008-05-09 13:00:00,19.47,19.56,19.47,19.51,17300.0,18.9299,19.0174,18.9299,18.9688,17300.0
2008-05-09 13:30:00,19.53,19.53,19.49,19.5,19500.0,18.9882,18.9882,18.9493,18.9591,19500.0
2008-05-09 14:00:00,19.52,19.64,19.45,19.54,56700.0,18.9785,19.0952,18.9105,18.998,56700.0
2008-05-09 14:30:00,19.53,19.53,19.44,19.45,29100.0,18.9882,18.9882,18.9007,18.9105,29100.0
2008-05-09 15:00:00,19.46,19.57,19.45,19.53,53800.0,18.9202,19.0271,18.9105,18.9882,53800.0
2008-05-09 15:30:00,19.53,19.6,19.5,19.51,45400.0,18.9882,19.0563,18.9591,18.9688,45400.0
2008-05-12 09:30:00,19.54,19.75,19.51,19.75,55800.0,18.998,19.2021,18.9688,19.2021,55800.0
2008-05-12 10:00:00,19.74,19.84,19.67,19.84,29800.0,19.1924,19.2896,19.1244,19.2896,29800.0
2008-05-12 10:30:00,19.82,19.94,19.82,19.93,39000.0,19.2702,19.3869,19.2702,19.3771,39000.0
2008-05-12 11:00:00,19.92,19.92,19.88,19.91,15500.0,19.3674,19.3674,19.3285,19.3577,15500.0
2008-05-12 11:30:00,19.9,19.92,19.88,19.89,16200.0,19.348,19.3674,19.3285,19.3383,16200.0
2008-05-12 12:00:00,19.9,19.92,19.84,19.86,22300.0,19.348,19.3674,19.2896,19.3091,22300.0
2008-05-12 12:30:00,19.86,19.92,19.84,19.88,47100.0,19.3091,19.3674,19.2896,19.3285,47100.0
2008-05-12 13:00:00,19.89,19.9,19.74,19.75,45100.0,19.3383,19.348,19.1924,19.2021,45100.0
2008-05-12 13:30:00,19.75,19.78,19.73,19.76,27900.0,19.2021,19.2313,19.1827,19.2119,27900.0
2008-05-12 14:00:00,19.76,19.86,19.75,19.85,23400.0,19.2119,19.3091,19.2021,19.2994,23400.0
2008-05-12 14:30:00,19.85,19.92,19.84,19.85,42600.0,19.2994,19.3674,19.2896,19.2994,42600.0
2008-05-12 15:00:00,19.86,19.87,19.77,19.77,56800.0,19.3091,19.3188,19.2216,19.2216,56800.0
2008-05-12 15:30:00,19.78,19.98,19.75,19.95,64100.0,19.2313,19.4258,19.2021,19.3966,64100.0
2008-05-13 09:30:00,19.84,20.07,19.8,20.03,44100.0,19.2896,19.5133,19.2507,19.4744,44100.0
2008-05-13 10:00:00,20.03,20.04,19.94,20.0,37400.0,19.4744,19.4841,19.3869,19.4452,37400.0
2008-05-13 10:30:00,20.0,20.05,19.96,19.99,96900.0,19.4452,19.4938,19.4063,19.4355,96900.0
2008-05-13 11:00:00,19.96,20.02,19.9,20.0,41700.0,19.4063,19.4646,19.348,19.4452,41700.0
2008-05-13 11:30:00,19.98,19.99,19.85,19.91,31400.0,19.4258,19.4355,19.2994,19.3577,31400.0
2008-05-13 12:00:00,19.91,20.0,19.91,19.98,30600.0,19.3577,19.4452,19.3577,19.4258,30600.0
2008-05-13 12:30:00,19.99,19.99,19.94,19.97,27400.0,19.4355,19.4355,19.3869,19.416,27400.0
2008-05-13 13:00:00,19.97,19.98,19.96,19.97,29000.0,19.416,19.4258,19.4063,19.416,29000.0
2008-05-13 13:30:00,19.97,19.98,19.95,19.97,28300.0,19.416,19.4258,19.3966,19.416,28300.0
2008-05-13 14:00:00,19.98,20.0,19.97,19.99,33000.0,19.4258,19.4452,19.416,19.4355,33000.0
2008-05-13 14:30:00,19.99,20.05,19.97,20.05,46800.0,19.4355,19.4938,19.416,19.4938,46800.0
2008-05-13 15:00:00,20.05,20.1,19.97,20.01,67200.0,19.4938,19.5424,19.416,19.4549,67200.0
2008-05-13 15:30:00,20.0,20.1,19.96,20.09,100700.0,19.4452,19.5424,19.4063,19.5327,100700.0
2008-05-14 09:30:00,20.15,20.18,19.85,19.91,55500.0,19.591,19.6202,19.2994,19.3577,55500.0
2008-05-14 10:00:00,19.93,20.0,19.91,19.95,111600.0,19.3771,19.4452,19.3577,19.3966,111600.0
2008-05-14 10:30:00,19.93,19.99,19.92,19.95,37900.0,19.3771,19.4355,19.3674,19.3966,37900.0
2008-05-14 11:00:00,19.96,19.97,19.86,19.94,35000.0,19.4063,19.416,19.3091,19.3869,35000.0
2008-05-14 11:30:00,19.95,19.96,19.93,19.96,10900.0,19.3966,19.4063,19.3771,19.4063,10900.0
2008-05-14 12:00:00,19.94,20.0,19.94,19.99,14600.0,19.3869,19.4452,19.3869,19.4355,14600.0
2008-05-14 12:30:00,19.99,20.0,19.97,19.97,14600.0,19.4355,19.4452,19.416,19.416,14600.0
2008-05-14 13:00:00,19.96,20.0,19.96,19.99,12700.0,19.4063,19.4452,19.4063,19.4355,12700.0
2008-05-14 13:30:00,20.0,20.03,19.97,20.01,53600.0,19.4452,19.4744,19.416,19.4549,53600.0
2008-05-14 14:00:00,20.01,20.08,19.99,20.05,37500.0,19.4549,19.523,19.4355,19.4938,37500.0
2008-05-14 14:30:00,20.05,20.08,20.02,20.05,29700.0,19.4938,19.523,19.4646,19.4938,29700.0
2008-05-14 15:00:00,20.06,20.07,19.94,20.0,48200.0,19.5035,19.5133,19.3869,19.4452,48200.0
2008-05-14 15:30:00,20.0,20.01,19.89,19.91,77600.0,19.4452,19.4549,19.3383,19.3577,77600.0
2008-05-15 09:30:00,19.94,20.35,19.7,20.27,66800.0,19.3869,19.7855,19.1535,19.7077,66800.0
2008-05-15 10:00:00,20.28,20.52,20.28,20.4,69900.0,19.7174,19.9508,19.7174,19.8341,69900.0
2008-05-15 10:30:00,20.41,20.41,20.34,20.37,44700.0,19.8438,19.8438,19.7758,19.8049,44700.0
2008-05-15 11:00:00,20.37,20.37,20.25,20.25,67800.0,19.8049,19.8049,19.6883,19.6883,67800.0
2008-05-15 11:30:00,20.25,20.49,20.24,20.46,69900.0,19.6883,19.9216,19.6785,19.8924,69900.0
2008-05-15 12:00:00,20.45,20.46,20.38,20.43,29800.0,19.8827,19.8924,19.8147,19.8633,29800.0
2008-05-15 12:30:00,20.4,20.45,20.34,20.35,58900.0,19.8341,19.8827,19.7758,19.7855,58900.0
2008-05-15 13:00:00,20.35,20.4,20.35,20.39,46400.0,19.7855,19.8341,19.7855,19.8244,46400.0
2008-05-15 13:30:00,20.4,20.51,20.38,20.5,32600.0,19.8341,19.9411,19.8147,19.9313,32600.0
2008-05-15 14:00:00,20.49,20.51,20.42,20.44,49600.0,19.9216,19.9411,19.8536,19.873,49600.0
2008-05-15 14:30:00,20.44,20.46,20.41,20.43,40600.0,19.873,19.8924,19.8438,19.8633,40600.0
2008-05-15 15:00:00,20.42,20.5,20.42,20.45,78200.0,19.8536,19.9313,19.8536,19.8827,78200.0
2008-05-15 15:30:00,20.45,20.5,20.41,20.5,114200.0,19.8827,19.9313,19.8438,19.9313,114200.0
2008-05-16 09:30:00,20.51,20.79,20.5,20.57,45500.0,19.9411,20.2133,19.9313,19.9994,45500.0
2008-05-16 10:00:00,20.57,20.66,20.53,20.62,36500.0,19.9994,20.0869,19.9605,20.048,36500.0
2008-05-16 10:30:00,20.61,20.7,20.6,20.66,29300.0,20.0383,20.1258,20.0286,20.0869,29300.0
2008-05-16 11:00:00,20.66,20.7,20.58,20.58,64200.0,20.0869,20.1258,20.0091,20.0091,64200.0
2008-05-16 11:30:00,20.58,20.73,20.54,20.72,47500.0,20.0091,20.155,19.9702,20.1452,47500.0
2008-05-16 12:00:00,20.72,20.74,20.66,20.73,23500.0,20.1452,20.1647,20.0869,20.155,23500.0
2008-05-16 12:30:00,20.72,20.73,20.68,20.71,26600.0,20.1452,20.155,20.1063,20.1355,26600.0
2008-05-16 13:00:00,20.69,20.73,20.65,20.73,15900.0,20.1161,20.155,20.0772,20.155,15900.0
2008-05-16 13:30:00,20.73,20.73,20.63,20.67,16400.0,20.155,20.155,20.0577,20.0966,16400.0
2008-05-16 14:00:00,20.65,20.7,20.63,20.67,16600.0,20.0772,20.1258,20.0577,20.0966,16600.0
2008-05-16 14:30:00,20.67,20.75,20.66,20.74,29600.0,20.0966,20.1744,20.0869,20.1647,29600.0
2008-05-16 15:00:00,20.74,20.74,20.67,20.72,27700.0,20.1647,20.1647,20.0966,20.1452,27700.0
2008-05-16 15:30:00,20.73,20.78,20.69,20.69,73500.0,20.155,20.2036,20.1161,20.1161,73500.0
2008-05-19 09:30:00,20.74,20.78,20.4,20.76,78900.0,20.1647,20.2036,19.8341,20.1841,78900.0
2008-05-19 10:00:00,20.75,20.92,20.75,20.85,20800.0,20.1744,20.3397,20.1744,20.2716,20800.0
2008-05-19 10:30:00,20.85,20.93,20.82,20.92,17600.0,20.2716,20.3494,20.2425,20.3397,17600.0
2008-05-19 11:00:00,20.92,20.93,20.89,20.93,13400.0,20.3397,20.3494,20.3105,20.3494,13400.0
2008-05-19 11:30:00,20.93,20.93,20.84,20.84,25400.0,20.3494,20.3494,20.2619,20.2619,25400.0
2008-05-19 12:00:00,20.84,20.87,20.82,20.87,7400.0,20.2619,20.2911,20.2425,20.2911,7400.0
2008-05-19 12:30:00,20.86,20.9,20.84,20.87,11800.0,20.2813,20.3202,20.2619,20.2911,11800.0
2008-05-19 13:00:00,20.86,20.9,20.85,20.9,10300.0,20.2813,20.3202,20.2716,20.3202,10300.0
2008-05-19 13:30:00,20.91,20.95,20.82,20.85,38200.0,20.33,20.3688,20.2425,20.2716,38200.0
2008-05-19 14:00:00,20.81,20.83,20.61,20.67,32600.0,20.2327,20.2522,20.0383,20.0966,32600.0
2008-05-19 14:30:00,20.68,20.75,20.67,20.74,24700.0,20.1063,20.1744,20.0966,20.1647,24700.0
2008-05-19 15:00:00,20.73,20.75,20.65,20.66,40300.0,20.155,20.1744,20.0772,20.0869,40300.0
2008-05-19 15:30:00,20.65,20.78,20.62,20.66,144900.0,20.0772,20.2036,20.048,20.0869,144900.0
2008-05-20 09:30:00,20.53,20.6,20.3,20.31,38500.0,19.9605,20.0286,19.7369,19.7466,38500.0
2008-05-20 10:00:00,20.31,20.31,20.18,20.23,44600.0,19.7466,19.7466,19.6202,19.6688,44600.0
2008-05-20 10:30:00,20.22,20.28,20.2,20.24,24500.0,19.6591,19.7174,19.6397,19.6785,24500.0
2008-05-20 11:00:00,20.25,20.29,20.2,20.24,31200.0,19.6883,19.7272,19.6397,19.6785,31200.0
2008-05-20 11:30:00,20.22,20.24,20.18,20.21,32400.0,19.6591,19.6785,19.6202,19.6494,32400.0
2008-05-20 12:00:00,20.22,20.24,20.19,20.2,89100.0,19.6591,19.6785,19.6299,19.6397,89100.0
2008-05-20 12:30:00,20.2,20.22,20.16,20.21,59800.0,19.6397,19.6591,19.6008,19.6494,59800.0
2008-05-20 13:00:00,20.19,20.22,20.17,20.19,73600.0,19.6299,19.6591,19.6105,19.6299,73600.0
2008-05-20 13:30:00,20.18,20.21,20.17,20.2,30700.0,19.6202,19.6494,19.6105,19.6397,30700.0
2008-05-20 14:00:00,20.19,20.21,20.15,20.15,29400.0,19.6299,19.6494,19.591,19.591,29400.0
2008-05-20 14:30:00,20.15,20.15,19.95,20.0,70600.0,19.591,19.591,19.3966,19.4452,70600.0
2008-05-20 15:00:00,20.0,20.08,19.98,20.06,78700.0,19.4452,19.523,19.4258,19.5035,78700.0
2008-05-20 15:30:00,20.06,20.11,20.04,20.08,378800.0,19.5035,19.5521,19.4841,19.523,378800.0
2008-05-21 09:30:00,20.13,20.3,20.05,20.2,67600.0,19.5716,19.7369,19.4938,19.6397,67600.0
2008-05-21 10:00:00,20.2,20.21,20.07,20.19,52600.0,19.6397,19.6494,19.5133,19.6299,52600.0
2008-05-21 10:30:00,20.19,20.23,20.09,20.15,47800.0,19.6299,19.6688,19.5327,19.591,47800.0
2008-05-21 11:00:00,20.15,20.24,20.12,20.22,24800.0,19.591,19.6785,19.5619,19.6591,24800.0
2008-05-21 11:30:00,20.22,20.24,20.19,20.22,19900.0,19.6591,19.6785,19.6299,19.6591,19900.0
2008-05-21 12:00:00,20.22,20.26,20.21,20.26,11100.0,19.6591,19.698,19.6494,19.698,11100.0
2008-05-21 12:30:00,20.27,20.27,20.24,20.25,10900.0,19.7077,19.7077,19.6785,19.6883,10900.0
2008-05-21 13:00:00,20.24,20.27,20.22,20.25,26300.0,19.6785,19.7077,19.6591,19.6883,26300.0
2008-05-21 13:30:00,20.23,20.27,20.19,20.22,17800.0,19.6688,19.7077,19.6299,19.6591,17800.0
2008-05-21 14:00:00,20.22,20.24,20.17,20.19,41900.0,19.6591,19.6785,19.6105,19.6299,41900.0
2008-05-21 14:30:00,20.2,20.21,20.11,20.12,79900.0,19.6397,19.6494,19.5521,19.5619,79900.0
2008-05-21 15:00:00,20.12,20.2,20.11,20.14,60900.0,19.5619,19.6397,19.5521,19.5813,60900.0
2008-05-21 15:30:00,20.14,20.16,20.09,20.11,158300.0,19.5813,19.6008,19.5327,19.5521,158300.0
2008-05-22 09:30:00,20.1,20.19,20.0,20.12,44000.0,19.5424,19.6299,19.4452,19.5619,44000.0
2008-05-22 10:00:00,20.12,20.24,20.05,20.08,40900.0,19.5619,19.6785,19.4938,19.523,40900.0
2008-05-22 10:30:00,20.11,20.15,20.0,20.07,84100.0,19.5521,19.591,19.4452,19.5133,84100.0
2008-05-22 11:00:00,20.07,20.15,20.01,20.14,24500.0,19.5133,19.591,19.4549,19.5813,24500.0
2008-05-22 11:30:00,20.15,20.23,20.15,20.19,11600.0,19.591,19.6688,19.591,19.6299,11600.0
2008-05-22 12:00:00,20.2,20.44,20.18,20.3,37600.0,19.6397,19.873,19.6202,19.7369,37600.0
2008-05-22 12:30:00,20.29,20.34,20.1,20.14,70400.0,19.7272,19.7758,19.5424,19.5813,70400.0
2008-05-22 13:00:00,20.17,20.17,20.08,20.1,9900.0,19.6105,19.6105,19.523,19.5424,9900.0
2008-05-22 13:30:00,20.11,20.14,20.09,20.09,12700.0,19.5521,19.5813,19.5327,19.5327,12700.0
2008-05-22 14:00:00,20.11,20.12,20.08,20.09,120700.0,19.5521,19.5619,19.523,19.5327,120700.0
2008-05-22 14:30:00,20.12,20.29,20.1,20.27,31200.0,19.5619,19.7272,19.5424,19.7077,31200.0
2008-05-22 15:00:00,20.27,20.33,20.26,20.3,46200.0,19.7077,19.766,19.698,19.7369,46200.0
2008-05-22 15:30:00,20.3,20.32,20.21,20.29,106400.0,19.7369,19.7563,19.6494,19.7272,106400.0
2008-05-23 09:30:00,20.14,20.25,20.06,20.1,27100.0,19.5813,19.6883,19.5035,19.5424,27100.0
2008-05-23 10:00:00,20.12,20.18,20.09,20.12,164400.0,19.5619,19.6202,19.5327,19.5619,164400.0
2008-05-23 10:30:00,20.11,20.15,20.07,20.1,45700.0,19.5521,19.591,19.5133,19.5424,45700.0
2008-05-23 11:00:00,20.15,20.2,20.11,20.14,51700.0,19.591,19.6397,19.5521,19.5813,51700.0
2008-05-23 11:30:00,20.14,20.14,20.02,20.1,36500.0,19.5813,19.5813,19.4646,19.5424,36500.0
2008-05-23 12:00:00,20.11,20.16,20.08,20.14,49600.0,19.5521,19.6008,19.523,19.5813,49600.0
2008-05-23 12:30:00,20.13,20.14,20.08,20.11,58000.0,19.5716,19.5813,19.523,19.5521,58000.0
2008-05-23 13:00:00,20.1,20.15,20.1,20.15,7300.0,19.5424,19.591,19.5424,19.591,7300.0
2008-05-23 13:30:00,20.15,20.18,20.12,20.14,21900.0,19.591,19.6202,19.5619,19.5813,21900.0
2008-05-23 14:00:00,20.12,20.15,20.09,20.14,23200.0,19.5619,19.591,19.5327,19.5813,23200.0
2008-05-23 14:30:00,20.16,20.17,20.1,20.14,28900.0,19.6008,19.6105,19.5424,19.5813,28900.0
2008-05-23 15:00:00,20.13,20.15,20.11,20.13,28900.0,19.5716,19.591,19.5521,19.5716,28900.0
2008-05-23 15:30:00,20.13,20.14,20.08,20.1,57200.0,19.5716,19.5813,19.523,19.5424,57200.0
2008-05-27 09:30:00,20.06,20.3,19.98,20.07,68900.0,19.5035,19.7369,19.4258,19.5133,68900.0
2008-05-27 10:00:00,20.05,20.25,20.04,20.1,15400.0,19.4938,19.6883,19.4841,19.5424,15400.0
2008-05-27 10:30:00,20.11,20.14,20.1,20.11,124700.0,19.5521,19.5813,19.5424,19.5521,124700.0
2008-05-27 11:00:00,20.13,20.14,20.09,20.13,11400.0,19.5716,19.5813,19.5327,19.5716,11400.0
2008-05-27 11:30:00,20.13,20.14,20.08,20.1,25900.0,19.5716,19.5813,19.523,19.5424,25900.0
2008-05-27 12:00:00,20.08,20.14,20.07,20.12,18800.0,19.523,19.5813,19.5133,19.5619,18800.0
2008-05-27 12:30:00,20.13,20.14,20.08,20.09,11400.0,19.5716,19.5813,19.523,19.5327,11400.0
2008-05-27 13:00:00,20.09,20.13,20.08,20.1,96900.0,19.5327,19.5716,19.523,19.5424,96900.0
2008-05-27 13:30:00,20.1,20.14,20.09,20.1,6400.0,19.5424,19.5813,19.5327,19.5424,6400.0
2008-05-27 14:00:00,20.11,20.13,20.11,20.11,8800.0,19.5521,19.5716,19.5521,19.5521,8800.0
2008-05-27 14:30:00,20.12,20.18,20.11,20.15,13600.0,19.5619,19.6202,19.5521,19.591,13600.0
2008-05-27 15:00:00,20.16,20.18,20.14,20.14,27700.0,19.6008,19.6202,19.5813,19.5813,27700.0
2008-05-27 15:30:00,20.14,20.36,20.13,20.26,122600.0,19.5813,19.7952,19.5716,19.698,122600.0
2008-05-28 09:30:00,20.18,20.52,20.17,20.35,33100.0,19.6202,19.9508,19.6105,19.7855,33100.0
2008-05-28 10:00:00,20.4,20.4,20.3,20.36,16000.0,19.8341,19.8341,19.7369,19.7952,16000.0
2008-05-28 10:30:00,20.37,20.5,20.37,20.48,14600.0,19.8049,19.9313,19.8049,19.9119,14600.0
2008-05-28 11:00:00,20.5,20.5,20.44,20.46,10400.0,19.9313,19.9313,19.873,19.8924,10400.0
2008-05-28 11:30:00,20.47,20.57,20.47,20.57,11100.0,19.9022,19.9994,19.9022,19.9994,11100.0
2008-05-28 12:00:00,20.57,20.57,20.33,20.46,22800.0,19.9994,19.9994,19.766,19.8924,22800.0
2008-05-28 12:30:00,20.46,20.66,20.46,20.61,19800.0,19.8924,20.0869,19.8924,20.0383,19800.0
2008-05-28 13:00:00,20.62,20.62,20.56,20.6,23900.0,20.048,20.048,19.9897,20.0286,23900.0
2008-05-28 13:30:00,20.61,20.61,20.56,20.58,19300.0,20.0383,20.0383,19.9897,20.0091,19300.0
2008-05-28 14:00:00,20.59,20.6,20.56,20.59,19900.0,20.0188,20.0286,19.9897,20.0188,19900.0
2008-05-28 14:30:00,20.58,20.65,20.56,20.64,22800.0,20.0091,20.0772,19.9897,20.0674,22800.0
2008-05-28 15:00:00,20.64,20.7,20.61,20.68,23600.0,20.0674,20.1258,20.0383,20.1063,23600.0
2008-05-28 15:30:00,20.69,20.7,20.61,20.65,68200.0,20.1161,20.1258,20.0383,20.0772,68200.0
2008-05-29 09:30:00,20.69,20.94,20.54,20.55,35800.0,20.1161,20.3591,19.9702,19.9799,35800.0
2008-05-29 10:00:00,20.56,20.57,20.35,20.54,44800.0,19.9897,19.9994,19.7855,19.9702,44800.0
2008-05-29 10:30:00,20.52,20.53,20.44,20.45,68700.0,19.9508,19.9605,19.873,19.8827,68700.0
2008-05-29 11:00:00,20.44,20.66,20.4,20.45,71600.0,19.873,20.0869,19.8341,19.8827,71600.0
2008-05-29 11:30:00,20.46,20.5,20.45,20.49,50800.0,19.8924,19.9313,19.8827,19.9216,50800.0
2008-05-29 12:00:00,20.49,20.51,20.47,20.49,21800.0,19.9216,19.9411,19.9022,19.9216,21800.0
2008-05-29 12:30:00,20.5,20.54,20.49,20.5,44600.0,19.9313,19.9702,19.9216,19.9313,44600.0
2008-05-29 13:00:00,20.52,20.54,20.47,20.47,26900.0,19.9508,19.9702,19.9022,19.9022,26900.0
2008-05-29 13:30:00,20.47,20.49,20.45,20.47,36600.0,19.9022,19.9216,19.8827,19.9022,36600.0
2008-05-29 14:00:00,20.49,20.57,20.48,20.56,38300.0,19.9216,19.9994,19.9119,19.9897,38300.0
2008-05-29 14:30:00,20.56,20.56,20.48,20.52,26500.0,19.9897,19.9897,19.9119,19.9508,26500.0
2008-05-29 15:00:00,20.51,20.54,20.49,20.5,42700.0,19.9411,19.9702,19.9216,19.9313,42700.0
2008-05-29 15:30:00,20.5,20.5,20.35,20.44,95000.0,19.9313,19.9313,19.7855,19.873,95000.0
2008-05-30 09:30:00,20.41,20.45,20.24,20.45,63700.0,19.8438,19.8827,19.6785,19.8827,63700.0
2008-05-30 10:00:00,20.45,20.5,20.41,20.44,62700.0,19.8827,19.9313,19.8438,19.873,62700.0
2008-05-30 10:30:00,20.42,20.45,20.35,20.37,26400.0,19.8536,19.8827,19.7855,19.8049,26400.0
2008-05-30 11:00:00,20.35,20.4,20.34,20.38,29100.0,19.7855,19.8341,19.7758,19.8147,29100.0
2008-05-30 11:30:00,20.37,20.39,20.36,20.39,21600.0,19.8049,19.8244,19.7952,19.8244,21600.0
2008-05-30 12:00:00,20.38,20.41,20.37,20.39,27400.0,19.8147,19.8438,19.8049,19.8244,27400.0
2008-05-30 12:30:00,20.39,20.41,20.36,20.38,26200.0,19.8244,19.8438,19.7952,19.8147,26200.0
2008-05-30 13:00:00,20.36,20.36,20.34,20.35,24900.0,19.7952,19.7952,19.7758,19.7855,24900.0
2008-05-30 13:30:00,20.35,20.4,20.35,20.4,23400.0,19.7855,19.8341,19.7855,19.8341,23400.0
2008-05-30 14:00:00,20.41,20.51,20.4,20.51,15900.0,19.8438,19.9411,19.8341,19.9411,15900.0
2008-05-30 14:30:00,20.51,20.57,20.5,20.51,21200.0,19.9411,19.9994,19.9313,19.9411,21200.0
2008-05-30 15:00:00,20.51,20.52,20.38,20.4,36100.0,19.9411,19.9508,19.8147,19.8341,36100.0
2008-05-30 15:30:00,20.41,20.69,20.4,20.65,146000.0,19.8438,20.1161,19.8341,20.0772,146000.0
2008-06-02 09:30:00,20.67,20.89,20.44,20.44,62500.0,20.0966,20.3105,19.873,19.873,62500.0
2008-06-02 10:00:00,20.45,20.51,20.28,20.38,16600.0,19.8827,19.9411,19.7174,19.8147,16600.0
2008-06-02 10:30:00,20.4,20.59,20.39,20.59,62200.0,19.8341,20.0188,19.8244,20.0188,62200.0
2008-06-02 11:00:00,20.59,20.75,20.58,20.63,24300.0,20.0188,20.1744,20.0091,20.0577,24300.0
2008-06-02 11:30:00,20.62,20.68,20.58,20.66,15200.0,20.048,20.1063,20.0091,20.0869,15200.0
2008-06-02 12:00:00,20.67,20.67,20.48,20.54,14100.0,20.0966,20.0966,19.9119,19.9702,14100.0
2008-06-02 12:30:00,20.53,20.54,20.47,20.51,25300.0,19.9605,19.9702,19.9022,19.9411,25300.0
2008-06-02 13:00:00,20.5,20.55,20.49,20.53,17800.0,19.9313,19.9799,19.9216,19.9605,17800.0
2008-06-02 13:30:00,20.52,20.56,20.48,20.52,34600.0,19.9508,19.9897,19.9119,19.9508,34600.0
2008-06-02 14:00:00,20.53,20.57,20.5,20.52,14600.0,19.9605,19.9994,19.9313,19.9508,14600.0
2008-06-02 14:30:00,20.53,20.6,20.47,20.5,135400.0,19.9605,20.0286,19.9022,19.9313,135400.0
2008-06-02 15:00:00,20.5,20.53,20.45,20.52,56600.0,19.9313,19.9605,19.8827,19.9508,56600.0
2008-06-02 15:30:00,20.53,20.56,20.49,20.52,45300.0,19.9605,19.9897,19.9216,19.9508,45300.0
2008-06-03 09:30:00,20.54,20.63,20.3,20.38,97800.0,19.9702,20.0577,19.7369,19.8147,97800.0
2008-06-03 10:00:00,20.38,20.43,20.22,20.24,50600.0,19.8147,19.8633,19.6591,19.6785,50600.0
2008-06-03 10:30:00,20.25,20.46,20.24,20.46,29200.0,19.6883,19.8924,19.6785,19.8924,29200.0
2008-06-03 11:00:00,20.46,20.6,20.45,20.51,26900.0,19.8924,20.0286,19.8827,19.9411,26900.0
2008-06-03 11:30:00,20.5,20.53,20.49,20.49,31000.0,19.9313,19.9605,19.9216,19.9216,31000.0
2008-06-03 12:00:00,20.49,20.52,20.45,20.48,31500.0,19.9216,19.9508,19.8827,19.9119,31500.0
2008-06-03 12:30:00,20.46,20.49,20.43,20.44,17700.0,19.8924,19.9216,19.8633,19.873,17700.0
2008-06-03 13:00:00,20.46,20.46,20.34,20.4,27000.0,19.8924,19.8924,19.7758,19.8341,27000.0
2008-06-03 13:30:00,20.4,20.4,20.29,20.32,51100.0,19.8341,19.8341,19.7272,19.7563,51100.0
2008-06-03 14:00:00,20.33,20.37,20.3,20.31,50300.0,19.766,19.8049,19.7369,19.7466,50300.0
2008-06-03 14:30:00,20.3,20.36,20.3,20.33,53500.0,19.7369,19.7952,19.7369,19.766,53500.0
2008-06-03 15:00:00,20.32,20.5,20.3,20.45,38500.0,19.7563,19.9313,19.7369,19.8827,38500.0
2008-06-03 15:30:00,20.45,20.53,20.44,20.49,46200.0,19.8827,19.9605,19.873,19.9216,46200.0
2008-06-04 09:30:00,20.43,20.81,20.16,20.63,61200.0,19.8633,20.2327,19.6008,20.0577,61200.0
2008-06-04 10:00:00,20.66,20.69,20.56,20.59,42900.0,20.0869,20.1161,19.9897,20.0188,42900.0
2008-06-04 10:30:00,20.59,20.7,20.56,20.68,83100.0,20.0188,20.1258,19.9897,20.1063,83100.0
2008-06-04 11:00:00,20.69,20.9,20.69,20.82,86300.0,20.1161,20.3202,20.1161,20.2425,86300.0
2008-06-04 11:30:00,20.82,20.83,20.65,20.66,89300.0,20.2425,20.2522,20.0772,20.0869,89300.0
2008-06-04 12:00:00,20.66,20.7,20.6,20.64,91200.0,20.0869,20.1258,20.0286,20.0674,91200.0
2008-06-04 12:30:00,20.64,20.7,20.5,20.54,128200.0,20.0674,20.1258,19.9313,19.9702,128200.0
2008-06-04 13:00:00,20.54,20.57,20.49,20.49,37400.0,19.9702,19.9994,19.9216,19.9216,37400.0
2008-06-04 13:30:00,20.5,20.54,20.46,20.5,91500.0,19.9313,19.9702,19.8924,19.9313,91500.0
2008-06-04 14:00:00,20.5,20.5,20.38,20.42,27400.0,19.9313,19.9313,19.8147,19.8536,27400.0
2008-06-04 14:30:00,20.42,20.49,20.38,20.46,41500.0,19.8536,19.9216,19.8147,19.8924,41500.0
2008-06-04 15:00:00,20.46,20.52,20.45,20.47,40200.0,19.8924,19.9508,19.8827,19.9022,40200.0
2008-06-04 15:30:00,20.46,20.49,20.38,20.39,101700.0,19.8924,19.9216,19.8147,19.8244,101700.0
2008-06-05 09:30:00,19.85,19.9,19.39,19.57,220600.0,19.2994,19.348,18.8521,19.0271,220600.0
2008-06-05 10:00:00,19.58,19.77,19.54,19.72,163700.0,19.0369,19.2216,18.998,19.173,163700.0
2008-06-05 10:30:00,19.72,19.84,19.69,19.82,70200.0,19.173,19.2896,19.1438,19.2702,70200.0
2008-06-05 11:00:00,19.82,19.89,19.8,19.81,59600.0,19.2702,19.3383,19.2507,19.2605,59600.0
2008-06-05 11:30:00,19.81,19.87,19.79,19.79,45400.0,19.2605,19.3188,19.241,19.241,45400.0
2008-06-05 12:00:00,19.82,19.9,19.8,19.89,56800.0,19.2702,19.348,19.2507,19.3383,56800.0
2008-06-05 12:30:00,19.88,20.05,19.88,20.02,36700.0,19.3285,19.4938,19.3285,19.4646,36700.0
2008-06-05 13:00:00,20.02,20.09,19.97,19.99,53200.0,19.4646,19.5327,19.416,19.4355,53200.0
2008-06-05 13:30:00,20.01,20.04,19.98,20.01,44900.0,19.4549,19.4841,19.4258,19.4549,44900.0
2008-06-05 14:00:00,20.01,20.02,19.96,19.97,66700.0,19.4549,19.4646,19.4063,19.416,66700.0
2008-06-05 14:30:00,19.98,20.04,19.95,20.0,52600.0,19.4258,19.4841,19.3966,19.4452,52600.0
2008-06-05 15:00:00,20.0,20.02,19.98,20.0,56200.0,19.4452,19.4646,19.4258,19.4452,56200.0
2008-06-05 15:30:00,20.0,20.03,19.97,20.03,98800.0,19.4452,19.4744,19.416,19.4744,98800.0
2008-06-06 09:30:00,19.96,20.05,19.68,20.0,139400.0,19.4063,19.4938,19.1341,19.4452,139400.0
2008-06-06 10:00:00,19.99,20.02,19.8,20.0,34400.0,19.4355,19.4646,19.2507,19.4452,34400.0
2008-06-06 10:30:00,20.0,20.2,19.98,20.04,36700.0,19.4452,19.6397,19.4258,19.4841,36700.0
2008-06-06 11:00:00,20.05,20.05,19.98,19.98,40900.0,19.4938,19.4938,19.4258,19.4258,40900.0
2008-06-06 11:30:00,19.99,20.05,19.98,20.01,20300.0,19.4355,19.4938,19.4258,19.4549,20300.0
2008-06-06 12:00:00,20.02,20.02,19.99,20.0,20800.0,19.4646,19.4646,19.4355,19.4452,20800.0
2008-06-06 12:30:00,20.0,20.07,20.0,20.02,14500.0,19.4452,19.5133,19.4452,19.4646,14500.0
2008-06-06 13:00:00,20.02,20.03,19.99,19.99,25700.0,19.4646,19.4744,19.4355,19.4355,25700.0
2008-06-06 13:30:00,19.99,20.01,19.98,20.0,33500.0,19.4355,19.4549,19.4258,19.4452,33500.0
2008-06-06 14:00:00,20.0,20.0,19.89,19.89,79400.0,19.4452,19.4452,19.3383,19.3383,79400.0
2008-06-06 14:30:00,19.9,19.93,19.73,19.74,37900.0,19.348,19.3771,19.1827,19.1924,37900.0
2008-06-06 15:00:00,19.74,19.89,19.69,19.73,44300.0,19.1924,19.3383,19.1438,19.1827,44300.0
2008-06-06 15:30:00,19.73,19.78,19.6,19.63,97100.0,19.1827,19.2313,19.0563,19.0855,97100.0
2008-06-09 09:30:00,19.54,19.7,19.44,19.5,80700.0,18.998,19.1535,18.9007,18.9591,80700.0
2008-06-09 10:00:00,19.49,19.66,19.48,19.66,62900.0,18.9493,19.1146,18.9396,19.1146,62900.0
2008-06-09 10:30:00,19.65,19.69,19.52,19.54,39600.0,19.1049,19.1438,18.9785,18.998,39600.0
2008-06-09 11:00:00,19.55,19.66,19.52,19.66,28100.0,19.0077,19.1146,18.9785,19.1146,28100.0
2008-06-09 11:30:00,19.65,19.66,19.59,19.61,14800.0,19.1049,19.1146,19.0466,19.066,14800.0
2008-06-09 12:00:00,19.62,19.71,19.6,19.63,17300.0,19.0757,19.1632,19.0563,19.0855,17300.0
2008-06-09 12:30:00,19.63,19.69,19.53,19.53,29300.0,19.0855,19.1438,18.9882,18.9882,29300.0
2008-06-09 13:00:00,19.53,19.57,19.48,19.56,37900.0,18.9882,19.0271,18.9396,19.0174,37900.0
2008-06-09 13:30:00,19.54,19.56,19.47,19.48,29900.0,18.998,19.0174,18.9299,18.9396,29900.0
2008-06-09 14:00:00,19.49,19.56,19.38,19.53,79400.0,18.9493,19.0174,18.8424,18.9882,79400.0
2008-06-09 14:30:00,19.52,19.52,19.41,19.47,83800.0,18.9785,18.9785,18.8716,18.9299,83800.0
2008-06-09 15:00:00,19.47,19.51,19.42,19.43,50000.0,18.9299,18.9688,18.8813,18.891,50000.0
2008-06-09 15:30:00,19.45,19.55,19.44,19.54,38400.0,18.9105,19.0077,18.9007,18.998,38400.0
2008-06-10 09:30:00,22.62,22.74,21.93,22.18,1599900.0,21.9925,22.1092,21.3217,21.5647,1599900.0
2008-06-10 10:00:00,22.18,22.2,21.73,21.92,625000.0,21.5647,21.5842,21.1272,21.3119,625000.0
2008-06-10 10:30:00,21.91,21.97,21.82,21.82,660600.0,21.3022,21.3606,21.2147,21.2147,660600.0
2008-06-10 11:00:00,21.82,21.99,21.82,21.9,400200.0,21.2147,21.38,21.2147,21.2925,400200.0
2008-06-10 11:30:00,21.9,21.9,21.85,21.86,564100.0,21.2925,21.2925,21.2439,21.2536,564100.0
2008-06-10 12:00:00,21.87,21.89,21.75,21.82,338400.0,21.2633,21.2828,21.1467,21.2147,338400.0
2008-06-10 12:30:00,21.82,21.9,21.75,21.77,501500.0,21.2147,21.2925,21.1467,21.1661,501500.0
2008-06-10 13:00:00,21.76,21.77,21.64,21.7,287700.0,21.1564,21.1661,21.0397,21.098,287700.0
2008-06-10 13:30:00,21.7,21.7,21.59,21.66,260400.0,21.098,21.098,20.9911,21.0592,260400.0
2008-06-10 14:00:00,21.66,21.78,21.64,21.77,523400.0,21.0592,21.1758,21.0397,21.1661,523400.0
2008-06-10 14:30:00,21.78,21.8,21.65,21.77,467800.0,21.1758,21.1953,21.0494,21.1661,467800.0
2008-06-10 15:00:00,21.77,22.0,21.77,21.96,423500.0,21.1661,21.3897,21.1661,21.3508,423500.0
2008-06-10 15:30:00,21.96,22.08,21.94,22.05,558200.0,21.3508,21.4675,21.3314,21.4383,558200.0
2008-06-11 09:30:00,21.9,22.26,21.8,22.1,292900.0,21.2925,21.6425,21.1953,21.4869,292900.0
2008-06-11 10:00:00,22.1,22.11,21.91,21.97,227200.0,21.4869,21.4967,21.3022,21.3606,227200.0
2008-06-11 10:30:00,21.97,22.02,21.93,21.99,242400.0,21.3606,21.4092,21.3217,21.38,242400.0
2008-06-11 11:00:00,22.0,22.1,21.91,22.0,449100.0,21.3897,21.4869,21.3022,21.3897,449100.0
2008-06-11 11:30:00,22.01,22.05,21.96,21.98,197100.0,21.3994,21.4383,21.3508,21.3703,197100.0
2008-06-11 12:00:00,21.99,22.0,21.95,21.95,116800.0,21.38,21.3897,21.3411,21.3411,116800.0
2008-06-11 12:30:00,21.96,21.96,21.76,21.94,192500.0,21.3508,21.3508,21.1564,21.3314,192500.0
2008-06-11 13:00:00,21.94,21.94,21.85,21.85,166000.0,21.3314,21.3314,21.2439,21.2439,166000.0
2008-06-11 13:30:00,21.85,21.9,21.84,21.87,133700.0,21.2439,21.2925,21.2342,21.2633,133700.0
2008-06-11 14:00:00,21.87,21.94,21.85,21.93,172700.0,21.2633,21.3314,21.2439,21.3217,172700.0
2008-06-11 14:30:00,21.92,21.94,21.85,21.94,149600.0,21.3119,21.3314,21.2439,21.3314,149600.0
2008-06-11 15:00:00,21.92,21.92,21.79,21.81,245300.0,21.3119,21.3119,21.1855,21.205,245300.0
2008-06-11 15:30:00,21.81,21.87,21.53,21.56,441700.0,21.205,21.2633,20.9328,20.9619,441700.0
2008-06-12 09:30:00,21.63,21.88,21.55,21.69,149100.0,21.03,21.2731,20.9522,21.0883,149100.0
2008-06-12 10:00:00,21.69,21.7,21.28,21.36,139900.0,21.0883,21.098,20.6897,20.7675,139900.0
2008-06-12 10:30:00,21.35,21.46,21.35,21.4,87000.0,20.7578,20.8647,20.7578,20.8064,87000.0
2008-06-12 11:00:00,21.4,21.47,21.39,21.4,92300.0,20.8064,20.8744,20.7966,20.8064,92300.0
2008-06-12 11:30:00,21.4,21.41,21.36,21.4,58600.0,20.8064,20.8161,20.7675,20.8064,58600.0
2008-06-12 12:00:00,21.4,21.49,21.26,21.26,78300.0,20.8064,20.8939,20.6702,20.6702,78300.0
2008-06-12 12:30:00,21.26,21.39,21.2,21.39,121100.0,20.6702,20.7966,20.6119,20.7966,121100.0
2008-06-12 13:00:00,21.39,21.62,21.39,21.62,64900.0,20.7966,21.0203,20.7966,21.0203,64900.0
2008-06-12 13:30:00,21.62,21.62,21.45,21.46,68200.0,21.0203,21.0203,20.855,20.8647,68200.0
2008-06-12 14:00:00,21.46,21.63,21.44,21.61,95800.0,20.8647,21.03,20.8453,21.0105,95800.0
2008-06-12 14:30:00,21.62,21.65,21.54,21.6,97800.0,21.0203,21.0494,20.9425,21.0008,97800.0
2008-06-12 15:00:00,21.62,21.62,21.54,21.55,112600.0,21.0203,21.0203,20.9425,20.9522,112600.0
2008-06-12 15:30:00,21.55,21.55,21.4,21.43,271900.0,20.9522,20.9522,20.8064,20.8355,271900.0
2008-06-13 09:30:00,21.6,21.77,21.6,21.68,66900.0,21.0008,21.1661,21.0008,21.0786,66900.0
2008-06-13 10:00:00,21.68,21.74,21.67,21.7,83600.0,21.0786,21.1369,21.0689,21.098,83600.0
2008-06-13 10:30:00,21.7,21.7,21.6,21.61,70100.0,21.098,21.098,21.0008,21.0105,70100.0
2008-06-13 11:00:00,21.62,21.83,21.62,21.81,51300.0,21.0203,21.2244,21.0203,21.205,51300.0
2008-06-13 11:30:00,21.81,21.87,21.74,21.75,34900.0,21.205,21.2633,21.1369,21.1467,34900.0
2008-06-13 12:00:00,21.76,21.76,21.65,21.7,42300.0,21.1564,21.1564,21.0494,21.098,42300.0
2008-06-13 12:30:00,21.7,21.71,21.66,21.7,29800.0,21.098,21.1078,21.0592,21.098,29800.0
2008-06-13 13:00:00,21.7,21.8,21.68,21.79,32400.0,21.098,21.1953,21.0786,21.1855,32400.0
2008-06-13 13:30:00,21.8,21.8,21.69,21.73,33600.0,21.1953,21.1953,21.0883,21.1272,33600.0
2008-06-13 14:00:00,21.72,21.78,21.69,21.7,44700.0,21.1175,21.1758,21.0883,21.098,44700.0
2008-06-13 14:30:00,21.7,21.77,21.67,21.77,48900.0,21.098,21.1661,21.0689,21.1661,48900.0
2008-06-13 15:00:00,21.76,21.77,21.75,21.75,32700.0,21.1564,21.1661,21.1467,21.1467,32700.0
2008-06-13 15:30:00,21.76,21.81,21.75,21.78,89000.0,21.1564,21.205,21.1467,21.1758,89000.0
2008-06-16 09:30:00,21.8,21.85,21.61,21.81,68300.0,21.1953,21.2439,21.0105,21.205,68300.0
2008-06-16 10:00:00,21.79,22.03,21.75,21.99,64500.0,21.1855,21.4189,21.1467,21.38,64500.0
2008-06-16 10:30:00,21.98,22.05,21.95,22.0,69500.0,21.3703,21.4383,21.3411,21.3897,69500.0
2008-06-16 11:00:00,22.01,22.02,21.9,21.96,61500.0,21.3994,21.4092,21.2925,21.3508,61500.0
2008-06-16 11:30:00,21.97,22.0,21.97,21.97,18100.0,21.3606,21.3897,21.3606,21.3606,18100.0
2008-06-16 12:00:00,22.0,22.0,21.98,21.98,11600.0,21.3897,21.3897,21.3703,21.3703,11600.0
2008-06-16 12:30:00,21.99,22.0,21.98,21.99,18400.0,21.38,21.3897,21.3703,21.38,18400.0
2008-06-16 13:00:00,21.99,22.01,21.98,22.0,32700.0,21.38,21.3994,21.3703,21.3897,32700.0
2008-06-16 13:30:00,22.0,22.02,21.99,21.99,69000.0,21.3897,21.4092,21.38,21.38,69000.0
2008-06-16 14:00:00,21.99,22.0,21.99,22.0,32400.0,21.38,21.3897,21.38,21.3897,32400.0
2008-06-16 14:30:00,22.0,22.03,21.99,22.03,44300.0,21.3897,21.4189,21.38,21.4189,44300.0
2008-06-16 15:00:00,22.03,22.04,22.0,22.01,77400.0,21.4189,21.4286,21.3897,21.3994,77400.0
2008-06-16 15:30:00,22.02,22.03,21.99,22.0,81700.0,21.4092,21.4189,21.38,21.3897,81700.0
2008-06-17 09:30:00,22.16,22.2,22.0,22.02,89200.0,21.5453,21.5842,21.3897,21.4092,89200.0
2008-06-17 10:00:00,22.02,22.04,21.85,21.88,113200.0,21.4092,21.4286,21.2439,21.2731,113200.0
2008-06-17 10:30:00,21.88,21.88,21.78,21.84,124600.0,21.2731,21.2731,21.1758,21.2342,124600.0
2008-06-17 11:00:00,21.83,21.88,21.8,21.83,156100.0,21.2244,21.2731,21.1953,21.2244,156100.0
2008-06-17 11:30:00,21.83,21.85,21.8,21.82,73200.0,21.2244,21.2439,21.1953,21.2147,73200.0
2008-06-17 12:00:00,21.82,21.85,21.8,21.82,46600.0,21.2147,21.2439,21.1953,21.2147,46600.0
2008-06-17 12:30:00,21.82,21.84,21.78,21.81,34600.0,21.2147,21.2342,21.1758,21.205,34600.0
2008-06-17 13:00:00,21.81,21.85,21.79,21.82,29900.0,21.205,21.2439,21.1855,21.2147,29900.0
2008-06-17 13:30:00,21.83,21.86,21.82,21.84,34000.0,21.2244,21.2536,21.2147,21.2342,34000.0
2008-06-17 14:00:00,21.84,21.86,21.78,21.78,39900.0,21.2342,21.2536,21.1758,21.1758,39900.0
2008-06-17 14:30:00,21.79,21.86,21.78,21.82,55100.0,21.1855,21.2536,21.1758,21.2147,55100.0
2008-06-17 15:00:00,21.83,21.85,21.75,21.81,57400.0,21.2244,21.2439,21.1467,21.205,57400.0
2008-06-17 15:30:00,21.8,21.86,21.77,21.81,143700.0,21.1953,21.2536,21.1661,21.205,143700.0
2008-06-18 09:30:00,21.77,21.94,21.7,21.77,36300.0,21.1661,21.3314,21.098,21.1661,36300.0
2008-06-18 10:00:00,21.75,21.81,21.6,21.77,92700.0,21.1467,21.205,21.0008,21.1661,92700.0
2008-06-18 10:30:00,21.77,21.79,21.6,21.6,81600.0,21.1661,21.1855,21.0008,21.0008,81600.0
2008-06-18 11:00:00,21.61,21.71,21.6,21.69,16900.0,21.0105,21.1078,21.0008,21.0883,16900.0
2008-06-18 11:30:00,21.71,21.74,21.65,21.7,73200.0,21.1078,21.1369,21.0494,21.098,73200.0
2008-06-18 12:00:00,21.71,21.73,21.65,21.68,47300.0,21.1078,21.1272,21.0494,21.0786,47300.0
2008-06-18 12:30:00,21.69,21.7,21.63,21.65,31500.0,21.0883,21.098,21.03,21.0494,31500.0
2008-06-18 13:00:00,21.66,21.71,21.61,21.61,47600.0,21.0592,21.1078,21.0105,21.0105,47600.0
2008-06-18 13:30:00,21.61,21.67,21.6,21.62,35600.0,21.0105,21.0689,21.0008,21.0203,35600.0
2008-06-18 14:00:00,21.62,21.71,21.6,21.62,50400.0,21.0203,21.1078,21.0008,21.0203,50400.0
2008-06-18 14:30:00,21.64,21.78,21.6,21.68,88800.0,21.0397,21.1758,21.0008,21.0786,88800.0
2008-06-18 15:00:00,21.69,21.72,21.64,21.72,84900.0,21.0883,21.1175,21.0397,21.1175,84900.0
2008-06-18 15:30:00,21.7,21.77,21.67,21.69,57700.0,21.098,21.1661,21.0689,21.0883,57700.0
2008-06-19 09:30:00,21.73,21.86,21.65,21.66,60800.0,21.1272,21.2536,21.0494,21.0592,60800.0
2008-06-19 10:00:00,21.66,21.8,21.6,21.78,58000.0,21.0592,21.1953,21.0008,21.1758,58000.0
2008-06-19 10:30:00,21.79,21.82,21.67,21.73,46300.0,21.1855,21.2147,21.0689,21.1272,46300.0
2008-06-19 11:00:00,21.73,21.73,21.6,21.61,209700.0,21.1272,21.1272,21.0008,21.0105,209700.0
2008-06-19 11:30:00,21.6,21.66,21.6,21.6,197900.0,21.0008,21.0592,21.0008,21.0008,197900.0
2008-06-19 12:00:00,21.6,21.69,21.6,21.66,60000.0,21.0008,21.0883,21.0008,21.0592,60000.0
2008-06-19 12:30:00,21.66,21.7,21.55,21.59,98100.0,21.0592,21.098,20.9522,20.9911,98100.0
2008-06-19 13:00:00,21.59,21.63,21.5,21.51,143300.0,20.9911,21.03,20.9036,20.9133,143300.0
2008-06-19 13:30:00,21.54,21.66,21.5,21.52,125900.0,20.9425,21.0592,20.9036,20.923,125900.0
2008-06-19 14:00:00,21.52,21.7,21.51,21.7,130700.0,20.923,21.098,20.9133,21.098,130700.0
2008-06-19 14:30:00,21.7,21.77,21.63,21.77,135800.0,21.098,21.1661,21.03,21.1661,135800.0
2008-06-19 15:00:00,21.8,21.94,21.76,21.8,163400.0,21.1953,21.3314,21.1564,21.1953,163400.0
2008-06-19 15:30:00,21.8,21.83,21.52,21.79,359000.0,21.1953,21.2244,20.923,21.1855,359000.0
2008-06-20 09:30:00,21.82,21.82,21.29,21.66,225300.0,21.2147,21.2147,20.6994,21.0592,225300.0
2008-06-20 10:00:00,21.66,21.67,21.5,21.54,165900.0,21.0592,21.0689,20.9036,20.9425,165900.0
2008-06-20 10:30:00,21.53,21.7,21.47,21.53,99600.0,20.9328,21.098,20.8744,20.9328,99600.0
2008-06-20 11:00:00,21.53,21.68,21.52,21.67,38600.0,20.9328,21.0786,20.923,21.0689,38600.0
2008-06-20 11:30:00,21.68,21.69,21.54,21.61,84600.0,21.0786,21.0883,20.9425,21.0105,84600.0
2008-06-20 12:00:00,21.6,21.64,21.55,21.61,17400.0,21.0008,21.0397,20.9522,21.0105,17400.0
2008-06-20 12:30:00,21.61,21.65,21.59,21.59,28500.0,21.0105,21.0494,20.9911,20.9911,28500.0
2008-06-20 13:00:00,21.6,21.62,21.49,21.51,98300.0,21.0008,21.0203,20.8939,20.9133,98300.0
2008-06-20 13:30:00,21.51,21.54,21.5,21.52,38200.0,20.9133,20.9425,20.9036,20.923,38200.0
2008-06-20 14:00:00,21.51,21.55,21.5,21.51,48000.0,20.9133,20.9522,20.9036,20.9133,48000.0
2008-06-20 14:30:00,21.51,21.54,21.5,21.52,55300.0,20.9133,20.9425,20.9036,20.923,55300.0
2008-06-20 15:00:00,21.52,21.61,21.52,21.57,250900.0,20.923,21.0105,20.923,20.9716,250900.0
2008-06-20 15:30:00,21.55,21.6,21.51,21.57,136100.0,20.9522,21.0008,20.9133,20.9716,136100.0
2008-06-23 09:30:00,21.73,21.87,21.62,21.72,70100.0,21.1272,21.2633,21.0203,21.1175,70100.0
2008-06-23 10:00:00,21.73,21.73,21.64,21.69,96000.0,21.1272,21.1272,21.0397,21.0883,96000.0
2008-06-23 10:30:00,21.69,21.7,21.6,21.64,39200.0,21.0883,21.098,21.0008,21.0397,39200.0
2008-06-23 11:00:00,21.66,21.66,21.44,21.47,77100.0,21.0592,21.0592,20.8453,20.8744,77100.0
2008-06-23 11:30:00,21.47,21.49,21.33,21.38,39400.0,20.8744,20.8939,20.7383,20.7869,39400.0
2008-06-23 12:00:00,21.4,21.44,21.31,21.37,27100.0,20.8064,20.8453,20.7189,20.7772,27100.0
2008-06-23 12:30:00,21.38,21.49,21.37,21.43,34300.0,20.7869,20.8939,20.7772,20.8355,34300.0
2008-06-23 13:00:00,21.45,21.5,21.42,21.46,23800.0,20.855,20.9036,20.8258,20.8647,23800.0
2008-06-23 13:30:00,21.45,21.48,21.35,21.38,47300.0,20.855,20.8841,20.7578,20.7869,47300.0
2008-06-23 14:00:00,21.39,21.41,21.36,21.37,43300.0,20.7966,20.8161,20.7675,20.7772,43300.0
2008-06-23 14:30:00,21.36,21.39,21.25,21.26,110300.0,20.7675,20.7966,20.6605,20.6702,110300.0
2008-06-23 15:00:00,21.28,21.3,21.18,21.25,194300.0,20.6897,20.7091,20.5925,20.6605,194300.0
2008-06-23 15:30:00,21.26,21.29,21.21,21.28,281200.0,20.6702,20.6994,20.6216,20.6897,281200.0
2008-06-24 09:30:00,21.27,21.37,21.09,21.28,134600.0,20.68,20.7772,20.505,20.6897,134600.0
2008-06-24 10:00:00,21.28,21.5,21.21,21.25,148800.0,20.6897,20.9036,20.6216,20.6605,148800.0
2008-06-24 10:30:00,21.26,21.29,21.23,21.28,124600.0,20.6702,20.6994,20.6411,20.6897,124600.0
2008-06-24 11:00:00,21.27,21.34,21.23,21.32,192400.0,20.68,20.748,20.6411,20.7286,192400.0
2008-06-24 11:30:00,21.33,21.43,21.26,21.43,59500.0,20.7383,20.8355,20.6702,20.8355,59500.0
2008-06-24 12:00:00,21.43,21.49,21.41,21.44,230500.0,20.8355,20.8939,20.8161,20.8453,230500.0
2008-06-24 12:30:00,21.44,21.5,21.44,21.49,67200.0,20.8453,20.9036,20.8453,20.8939,67200.0
2008-06-24 13:00:00,21.48,21.5,21.39,21.39,42600.0,20.8841,20.9036,20.7966,20.7966,42600.0
2008-06-24 13:30:00,21.38,21.47,21.37,21.39,94500.0,20.7869,20.8744,20.7772,20.7966,94500.0
2008-06-24 14:00:00,21.39,21.47,21.39,21.44,80600.0,20.7966,20.8744,20.7966,20.8453,80600.0
2008-06-24 14:30:00,21.43,21.46,21.33,21.46,206800.0,20.8355,20.8647,20.7383,20.8647,206800.0
2008-06-24 15:00:00,21.45,21.45,21.31,21.35,180700.0,20.855,20.855,20.7189,20.7578,180700.0
2008-06-24 15:30:00,21.34,21.44,21.33,21.37,342800.0,20.748,20.8453,20.7383,20.7772,342800.0
2008-06-25 09:30:00,21.45,21.47,21.25,21.39,53700.0,20.855,20.8744,20.6605,20.7966,53700.0
2008-06-25 10:00:00,21.37,21.38,21.3,21.3,35500.0,20.7772,20.7869,20.7091,20.7091,35500.0
2008-06-25 10:30:00,21.33,21.39,21.31,21.32,76800.0,20.7383,20.7966,20.7189,20.7286,76800.0
2008-06-25 11:00:00,21.33,21.36,21.27,21.31,135500.0,20.7383,20.7675,20.68,20.7189,135500.0
2008-06-25 11:30:00,21.31,21.32,21.25,21.26,130600.0,20.7189,20.7286,20.6605,20.6702,130600.0
2008-06-25 12:00:00,21.25,21.29,21.25,21.28,47800.0,20.6605,20.6994,20.6605,20.6897,47800.0
2008-06-25 12:30:00,21.28,21.29,21.25,21.25,56400.0,20.6897,20.6994,20.6605,20.6605,56400.0
2008-06-25 13:00:00,21.25,21.3,21.25,21.29,28900.0,20.6605,20.7091,20.6605,20.6994,28900.0
2008-06-25 13:30:00,21.3,21.3,21.21,21.22,56600.0,20.7091,20.7091,20.6216,20.6314,56600.0
2008-06-25 14:00:00,21.21,21.31,21.16,21.19,186900.0,20.6216,20.7189,20.573,20.6022,186900.0
2008-06-25 14:30:00,21.18,21.31,21.13,21.29,892800.0,20.5925,20.7189,20.5439,20.6994,892800.0
2008-06-25 15:00:00,21.28,21.3,21.19,21.25,354600.0,20.6897,20.7091,20.6022,20.6605,354600.0
2008-06-25 15:30:00,21.25,21.27,21.12,21.15,473800.0,20.6605,20.68,20.5341,20.5633,473800.0
2008-06-26 09:30:00,21.0,21.08,20.66,20.82,532200.0,20.4175,20.4952,20.0869,20.2425,532200.0
2008-06-26 10:00:00,20.83,20.84,20.36,20.65,640800.0,20.2522,20.2619,19.7952,20.0772,640800.0
2008-06-26 10:30:00,20.65,20.68,20.14,20.25,357400.0,20.0772,20.1063,19.5813,19.6883,357400.0
2008-06-26 11:00:00,20.25,20.37,19.52,19.55,942600.0,19.6883,19.8049,18.9785,19.0077,942600.0
2008-06-26 11:30:00,19.55,19.77,19.51,19.73,614300.0,19.0077,19.2216,18.9688,19.1827,614300.0
2008-06-26 12:00:00,19.74,19.85,19.69,19.84,391100.0,19.1924,19.2994,19.1438,19.2896,391100.0
2008-06-26 12:30:00,19.84,19.85,19.8,19.82,90400.0,19.2896,19.2994,19.2507,19.2702,90400.0
2008-06-26 13:00:00,19.81,19.87,19.79,19.79,91900.0,19.2605,19.3188,19.241,19.241,91900.0
2008-06-26 13:30:00,19.8,19.87,19.59,19.69,151200.0,19.2507,19.3188,19.0466,19.1438,151200.0
2008-06-26 14:00:00,19.69,19.9,19.66,19.88,473800.0,19.1438,19.348,19.1146,19.3285,473800.0
2008-06-26 14:30:00,19.86,19.88,19.61,19.64,293900.0,19.3091,19.3285,19.066,19.0952,293900.0
2008-06-26 15:00:00,19.64,19.65,19.29,19.31,647400.0,19.0952,19.1049,18.7549,18.7743,647400.0
2008-06-26 15:30:00,19.31,19.57,19.31,19.49,720400.0,18.7743,19.0271,18.7743,18.9493,720400.0
2008-06-27 09:30:00,19.23,19.33,18.89,19.17,201900.0,18.6966,18.7938,18.366,18.6382,201900.0
2008-06-27 10:00:00,19.21,19.43,19.18,19.25,167900.0,18.6771,18.891,18.6479,18.716,167900.0
2008-06-27 10:30:00,19.26,19.43,19.17,19.4,237000.0,18.7257,18.891,18.6382,18.8618,237000.0
2008-06-27 11:00:00,19.4,19.54,19.22,19.26,123800.0,18.8618,18.998,18.6868,18.7257,123800.0
2008-06-27 11:30:00,19.27,19.39,19.26,19.31,42100.0,18.7355,18.8521,18.7257,18.7743,42100.0
2008-06-27 12:00:00,19.31,19.39,19.27,19.28,68400.0,18.7743,18.8521,18.7355,18.7452,68400.0
2008-06-27 12:30:00,19.28,19.31,19.19,19.27,133700.0,18.7452,18.7743,18.6577,18.7355,133700.0
2008-06-27 13:00:00,19.27,19.4,19.26,19.38,55000.0,18.7355,18.8618,18.7257,18.8424,55000.0
2008-06-27 13:30:00,19.38,19.49,19.25,19.49,173500.0,18.8424,18.9493,18.716,18.9493,173500.0
2008-06-27 14:00:00,19.49,19.76,19.3,19.7,99400.0,18.9493,19.2119,18.7646,19.1535,99400.0
2008-06-27 14:30:00,19.69,19.73,19.51,19.63,55400.0,19.1438,19.1827,18.9688,19.0855,55400.0
2008-06-27 15:00:00,19.63,20.08,19.63,19.93,360700.0,19.0855,19.523,19.0855,19.3771,360700.0
2008-06-27 15:30:00,19.93,20.0,19.81,19.96,248400.0,19.3771,19.4452,19.2605,19.4063,248400.0
2008-06-30 09:30:00,19.98,20.16,19.91,19.91,77200.0,19.4258,19.6008,19.3577,19.3577,77200.0
2008-06-30 10:00:00,19.92,20.0,19.65,19.79,68400.0,19.3674,19.4452,19.1049,19.241,68400.0
2008-06-30 10:30:00,19.78,19.83,19.72,19.76,87100.0,19.2313,19.2799,19.173,19.2119,87100.0
2008-06-30 11:00:00,19.77,19.97,19.77,19.96,114200.0,19.2216,19.416,19.2216,19.4063,114200.0
2008-06-30 11:30:00,19.96,19.98,19.93,19.95,160700.0,19.4063,19.4258,19.3771,19.3966,160700.0
2008-06-30 12:00:00,19.95,20.14,19.93,20.01,98600.0,19.3966,19.5813,19.3771,19.4549,98600.0
2008-06-30 12:30:00,20.04,20.04,19.95,19.96,37200.0,19.4841,19.4841,19.3966,19.4063,37200.0
2008-06-30 13:00:00,19.96,19.99,19.95,19.96,115100.0,19.4063,19.4355,19.3966,19.4063,115100.0
2008-06-30 13:30:00,19.95,19.96,19.95,19.95,54300.0,19.3966,19.4063,19.3966,19.3966,54300.0
2008-06-30 14:00:00,19.96,19.96,19.95,19.96,45400.0,19.4063,19.4063,19.3966,19.4063,45400.0
2008-06-30 14:30:00,19.95,19.96,19.85,19.86,95100.0,19.3966,19.4063,19.2994,19.3091,95100.0
2008-06-30 15:00:00,19.86,20.07,19.86,20.0,148500.0,19.3091,19.5133,19.3091,19.4452,148500.0
2008-06-30 15:30:00,19.99,20.02,19.55,19.64,590900.0,19.4355,19.4646,19.0077,19.0952,590900.0
2008-07-01 09:30:00,20.59,20.59,19.64,19.92,445100.0,20.0188,20.0188,19.0952,19.3674,445100.0
2008-07-01 10:00:00,19.93,19.95,19.59,19.63,414800.0,19.3771,19.3966,19.0466,19.0855,414800.0
2008-07-01 10:30:00,19.63,19.67,19.49,19.6,495800.0,19.0855,19.1244,18.9493,19.0563,495800.0
2008-07-01 11:00:00,19.6,19.79,19.5,19.54,262800.0,19.0563,19.241,18.9591,18.998,262800.0
2008-07-01 11:30:00,19.52,19.53,19.25,19.29,266200.0,18.9785,18.9882,18.716,18.7549,266200.0
2008-07-01 12:00:00,19.31,19.32,18.76,18.98,240600.0,18.7743,18.7841,18.2396,18.4535,240600.0
2008-07-01 12:30:00,18.98,19.05,18.95,19.0,94300.0,18.4535,18.5216,18.4243,18.4729,94300.0
2008-07-01 13:00:00,19.01,19.04,18.76,18.77,170400.0,18.4827,18.5118,18.2396,18.2493,170400.0
2008-07-01 13:30:00,18.77,18.84,18.65,18.7,429900.0,18.2493,18.3174,18.1327,18.1813,429900.0
2008-07-01 14:00:00,18.69,18.87,18.68,18.8,245700.0,18.1715,18.3465,18.1618,18.2785,245700.0
2008-07-01 14:30:00,18.8,18.95,18.74,18.8,332500.0,18.2785,18.4243,18.2202,18.2785,332500.0
2008-07-01 15:00:00,18.79,18.98,18.77,18.91,222800.0,18.2688,18.4535,18.2493,18.3854,222800.0
2008-07-01 15:30:00,18.93,19.27,18.92,19.12,313500.0,18.4049,18.7355,18.3952,18.5896,313500.0
2008-07-02 09:30:00,19.41,19.55,19.04,19.27,140900.0,18.8716,19.0077,18.5118,18.7355,140900.0
2008-07-02 10:00:00,19.28,19.29,19.2,19.21,74700.0,18.7452,18.7549,18.6674,18.6771,74700.0
2008-07-02 10:30:00,19.22,19.22,19.11,19.17,82100.0,18.6868,18.6868,18.5799,18.6382,82100.0
2008-07-02 11:00:00,19.18,19.19,18.89,18.9,338200.0,18.6479,18.6577,18.366,18.3757,338200.0
2008-07-02 11:30:00,18.91,18.97,18.89,18.9,117500.0,18.3854,18.4438,18.366,18.3757,117500.0
2008-07-02 12:00:00,18.9,18.97,18.9,18.94,67000.0,18.3757,18.4438,18.3757,18.4146,67000.0
2008-07-02 12:30:00,18.94,19.0,18.94,18.99,254900.0,18.4146,18.4729,18.4146,18.4632,254900.0
2008-07-02 13:00:00,18.98,18.99,18.9,18.99,73100.0,18.4535,18.4632,18.3757,18.4632,73100.0
2008-07-02 13:30:00,18.99,19.01,18.94,18.96,72000.0,18.4632,18.4827,18.4146,18.4341,72000.0
2008-07-02 14:00:00,18.96,19.05,18.96,18.97,288300.0,18.4341,18.5216,18.4341,18.4438,288300.0
2008-07-02 14:30:00,18.97,19.0,18.92,18.97,191900.0,18.4438,18.4729,18.3952,18.4438,191900.0
2008-07-02 15:00:00,18.97,19.0,18.89,18.93,222300.0,18.4438,18.4729,18.366,18.4049,222300.0
2008-07-02 15:30:00,18.92,19.05,18.84,18.96,257300.0,18.3952,18.5216,18.3174,18.4341,257300.0
2008-07-03 09:30:00,19.09,19.12,18.64,18.67,130100.0,18.5604,18.5896,18.1229,18.1521,130100.0
2008-07-03 10:00:00,18.67,18.96,18.5,18.86,90400.0,18.1521,18.4341,17.9868,18.3368,90400.0
2008-07-03 10:30:00,18.88,19.72,18.8,19.45,406200.0,18.3563,19.173,18.2785,18.9105,406200.0
2008-07-03 11:00:00,19.44,19.54,19.35,19.36,201700.0,18.9007,18.998,18.8132,18.823,201700.0
2008-07-03 11:30:00,19.44,19.5,19.23,19.28,63600.0,18.9007,18.9591,18.6966,18.7452,63600.0
2008-07-03 12:00:00,19.29,19.3,19.07,19.08,268700.0,18.7549,18.7646,18.541,18.5507,268700.0
2008-07-03 12:30:00,19.08,19.11,18.85,19.0,140200.0,18.5507,18.5799,18.3271,18.4729,140200.0
2008-07-07 09:30:00,19.09,19.35,19.08,19.17,56900.0,18.5604,18.8132,18.5507,18.6382,56900.0
2008-07-07 10:00:00,19.19,19.2,19.08,19.09,86900.0,18.6577,18.6674,18.5507,18.5604,86900.0
2008-07-07 10:30:00,19.08,19.1,18.9,18.91,86900.0,18.5507,18.5702,18.3757,18.3854,86900.0
2008-07-07 11:00:00,18.91,19.03,18.88,18.92,50400.0,18.3854,18.5021,18.3563,18.3952,50400.0
2008-07-07 11:30:00,18.93,18.98,18.91,18.94,29000.0,18.4049,18.4535,18.3854,18.4146,29000.0
2008-07-07 12:00:00,18.93,18.99,18.85,18.85,55100.0,18.4049,18.4632,18.3271,18.3271,55100.0
2008-07-07 12:30:00,18.85,18.96,18.85,18.89,128700.0,18.3271,18.4341,18.3271,18.366,128700.0
2008-07-07 13:00:00,18.89,18.94,18.83,18.85,133300.0,18.366,18.4146,18.3077,18.3271,133300.0
2008-07-07 13:30:00,18.86,18.91,18.8,18.88,76200.0,18.3368,18.3854,18.2785,18.3563,76200.0
2008-07-07 14:00:00,18.88,18.95,18.85,18.91,86100.0,18.3563,18.4243,18.3271,18.3854,86100.0
2008-07-07 14:30:00,18.91,18.94,18.86,18.92,66200.0,18.3854,18.4146,18.3368,18.3952,66200.0
2008-07-07 15:00:00,18.93,19.22,18.92,19.2,129400.0,18.4049,18.6868,18.3952,18.6674,129400.0
2008-07-07 15:30:00,19.21,19.25,19.11,19.16,293300.0,18.6771,18.716,18.5799,18.6285,293300.0
2008-07-08 09:30:00,19.18,19.33,19.17,19.17,42500.0,18.6479,18.7938,18.6382,18.6382,42500.0
2008-07-08 10:00:00,19.19,19.31,19.12,19.21,128000.0,18.6577,18.7743,18.5896,18.6771,128000.0
2008-07-08 10:30:00,19.2,19.3,19.15,19.23,221300.0,18.6674,18.7646,18.6188,18.6966,221300.0
2008-07-08 11:00:00,19.24,19.49,19.24,19.49,270900.0,18.7063,18.9493,18.7063,18.9493,270900.0
2008-07-08 11:30:00,19.47,19.49,19.4,19.43,91000.0,18.9299,18.9493,18.8618,18.891,91000.0
2008-07-08 12:00:00,19.42,19.69,19.41,19.64,279600.0,18.8813,19.1438,18.8716,19.0952,279600.0
2008-07-08 12:30:00,19.64,19.84,19.55,19.55,242600.0,19.0952,19.2896,19.0077,19.0077,242600.0
2008-07-08 13:00:00,19.56,19.57,19.33,19.33,128300.0,19.0174,19.0271,18.7938,18.7938,128300.0
2008-07-08 13:30:00,19.33,19.52,19.31,19.38,307500.0,18.7938,18.9785,18.7743,18.8424,307500.0
2008-07-08 14:00:00,19.39,19.59,19.36,19.46,81300.0,18.8521,19.0466,18.823,18.9202,81300.0
2008-07-08 14:30:00,19.47,19.61,19.45,19.59,281400.0,18.9299,19.066,18.9105,19.0466,281400.0
2008-07-08 15:00:00,19.6,19.65,19.55,19.58,155000.0,19.0563,19.1049,19.0077,19.0369,155000.0
2008-07-08 15:30:00,19.57,19.89,19.56,19.84,336700.0,19.0271,19.3383,19.0174,19.2896,336700.0
2008-07-09 09:30:00,19.99,19.99,19.5,19.5,147200.0,19.4355,19.4355,18.9591,18.9591,147200.0
2008-07-09 10:00:00,19.5,19.67,19.42,19.67,63300.0,18.9591,19.1244,18.8813,19.1244,63300.0
2008-07-09 10:30:00,19.65,19.75,19.54,19.57,63700.0,19.1049,19.2021,18.998,19.0271,63700.0
2008-07-09 11:00:00,19.56,19.92,19.49,19.89,92500.0,19.0174,19.3674,18.9493,19.3383,92500.0
2008-07-09 11:30:00,19.89,19.92,19.84,19.86,220600.0,19.3383,19.3674,19.2896,19.3091,220600.0
2008-07-09 12:00:00,19.86,19.9,19.85,19.86,47200.0,19.3091,19.348,19.2994,19.3091,47200.0
2008-07-09 12:30:00,19.88,20.0,19.86,19.97,77800.0,19.3285,19.4452,19.3091,19.416,77800.0
2008-07-09 13:00:00,19.97,20.06,19.95,19.99,108900.0,19.416,19.5035,19.3966,19.4355,108900.0
2008-07-09 13:30:00,20.0,20.14,20.0,20.09,218400.0,19.4452,19.5813,19.4452,19.5327,218400.0
2008-07-09 14:00:00,20.1,20.1,20.01,20.07,70700.0,19.5424,19.5424,19.4549,19.5133,70700.0
2008-07-09 14:30:00,20.07,20.08,19.99,20.0,136400.0,19.5133,19.523,19.4355,19.4452,136400.0
2008-07-09 15:00:00,20.0,20.0,19.84,19.97,261300.0,19.4452,19.4452,19.2896,19.416,261300.0
2008-07-09 15:30:00,19.98,20.03,19.9,19.95,549900.0,19.4258,19.4744,19.348,19.3966,549900.0
2008-07-10 09:30:00,19.85,20.01,19.84,19.9,214600.0,19.2994,19.4549,19.2896,19.348,214600.0
2008-07-10 10:00:00,19.9,19.99,19.83,19.85,53100.0,19.348,19.4355,19.2799,19.2994,53100.0
2008-07-10 10:30:00,19.85,19.87,19.76,19.77,73300.0,19.2994,19.3188,19.2119,19.2216,73300.0
2008-07-10 11:00:00,19.76,19.8,19.74,19.76,231900.0,19.2119,19.2507,19.1924,19.2119,231900.0
2008-07-10 11:30:00,19.77,19.8,19.75,19.8,139600.0,19.2216,19.2507,19.2021,19.2507,139600.0
2008-07-10 12:00:00,19.8,19.86,19.7,19.7,85600.0,19.2507,19.3091,19.1535,19.1535,85600.0
2008-07-10 12:30:00,19.7,19.77,19.7,19.74,31400.0,19.1535,19.2216,19.1535,19.1924,31400.0
2008-07-10 13:00:00,19.75,19.76,19.66,19.69,93700.0,19.2021,19.2119,19.1146,19.1438,93700.0
2008-07-10 13:30:00,19.68,19.72,19.6,19.61,170600.0,19.1341,19.173,19.0563,19.066,170600.0
2008-07-10 14:00:00,19.62,19.65,19.44,19.5,100900.0,19.0757,19.1049,18.9007,18.9591,100900.0
2008-07-10 14:30:00,19.5,19.5,19.29,19.31,163500.0,18.9591,18.9591,18.7549,18.7743,163500.0
2008-07-10 15:00:00,19.33,19.64,19.32,19.48,163100.0,18.7938,19.0952,18.7841,18.9396,163100.0
2008-07-10 15:30:00,19.48,19.66,19.44,19.56,194200.0,18.9396,19.1146,18.9007,19.0174,194200.0
2008-07-11 09:30:00,19.18,19.28,18.83,19.24,292200.0,18.6479,18.7452,18.3077,18.7063,292200.0
2008-07-11 10:00:00,19.23,19.24,19.04,19.1,386700.0,18.6966,18.7063,18.5118,18.5702,386700.0
2008-07-11 10:30:00,19.1,19.15,18.81,18.87,179600.0,18.5702,18.6188,18.2882,18.3465,179600.0
2008-07-11 11:00:00,18.87,19.05,18.87,18.96,222200.0,18.3465,18.5216,18.3465,18.4341,222200.0
2008-07-11 11:30:00,18.93,19.0,18.85,19.0,160700.0,18.4049,18.4729,18.3271,18.4729,160700.0
2008-07-11 12:00:00,19.0,19.05,18.96,18.96,178500.0,18.4729,18.5216,18.4341,18.4341,178500.0
2008-07-11 12:30:00,18.96,18.99,18.91,18.93,37700.0,18.4341,18.4632,18.3854,18.4049,37700.0
2008-07-11 13:00:00,18.92,18.95,18.88,18.95,68200.0,18.3952,18.4243,18.3563,18.4243,68200.0
2008-07-11 13:30:00,18.95,19.3,18.94,19.11,169400.0,18.4243,18.7646,18.4146,18.5799,169400.0
2008-07-11 14:00:00,19.11,19.28,19.04,19.22,113800.0,18.5799,18.7452,18.5118,18.6868,113800.0
2008-07-11 14:30:00,19.22,19.5,19.17,19.44,184700.0,18.6868,18.9591,18.6382,18.9007,184700.0
2008-07-11 15:00:00,19.48,19.63,19.23,19.38,99900.0,18.9396,19.0855,18.6966,18.8424,99900.0
2008-07-11 15:30:00,19.38,19.39,19.16,19.21,235300.0,18.8424,18.8521,18.6285,18.6771,235300.0
2008-07-14 09:30:00,19.46,19.63,19.41,19.47,96200.0,18.9202,19.0855,18.8716,18.9299,96200.0
2008-07-14 10:00:00,19.46,19.47,19.26,19.3,65600.0,18.9202,18.9299,18.7257,18.7646,65600.0
2008-07-14 10:30:00,19.3,19.41,19.29,19.4,78100.0,18.7646,18.8716,18.7549,18.8618,78100.0
2008-07-14 11:00:00,19.41,19.41,19.36,19.37,99000.0,18.8716,18.8716,18.823,18.8327,99000.0
2008-07-14 11:30:00,19.37,19.38,19.22,19.25,119900.0,18.8327,18.8424,18.6868,18.716,119900.0
2008-07-14 12:00:00,19.25,19.25,19.08,19.15,78500.0,18.716,18.716,18.5507,18.6188,78500.0
2008-07-14 12:30:00,19.16,19.21,19.12,19.18,95600.0,18.6285,18.6771,18.5896,18.6479,95600.0
2008-07-14 13:00:00,19.19,19.19,18.97,19.01,135600.0,18.6577,18.6577,18.4438,18.4827,135600.0
2008-07-14 13:30:00,19.0,19.09,18.96,19.01,125200.0,18.4729,18.5604,18.4341,18.4827,125200.0
2008-07-14 14:00:00,19.02,19.05,18.98,19.02,126300.0,18.4924,18.5216,18.4535,18.4924,126300.0
2008-07-14 14:30:00,19.02,19.08,18.96,18.97,118700.0,18.4924,18.5507,18.4341,18.4438,118700.0
2008-07-14 15:00:00,18.97,19.03,18.92,19.03,137600.0,18.4438,18.5021,18.3952,18.5021,137600.0
2008-07-14 15:30:00,19.03,19.05,18.9,18.91,230500.0,18.5021,18.5216,18.3757,18.3854,230500.0
2008-07-15 09:30:00,19.25,19.58,18.91,19.07,174500.0,18.716,19.0369,18.3854,18.541,174500.0
2008-07-15 10:00:00,19.06,19.11,18.97,19.11,263000.0,18.5313,18.5799,18.4438,18.5799,263000.0
2008-07-15 10:30:00,19.11,19.34,19.08,19.32,226600.0,18.5799,18.8035,18.5507,18.7841,226600.0
2008-07-15 11:00:00,19.32,20.0,19.32,19.34,266500.0,18.7841,19.4452,18.7841,18.8035,266500.0
2008-07-15 11:30:00,19.36,19.36,18.95,19.11,279500.0,18.823,18.823,18.4243,18.5799,279500.0
2008-07-15 12:00:00,19.12,19.32,19.08,19.24,237100.0,18.5896,18.7841,18.5507,18.7063,237100.0
2008-07-15 12:30:00,19.24,19.34,19.21,19.34,349600.0,18.7063,18.8035,18.6771,18.8035,349600.0
2008-07-15 13:00:00,19.34,19.36,19.16,19.19,425400.0,18.8035,18.823,18.6285,18.6577,425400.0
2008-07-15 13:30:00,19.19,19.27,19.14,19.22,106700.0,18.6577,18.7355,18.6091,18.6868,106700.0
2008-07-15 14:00:00,19.22,19.25,19.18,19.24,140400.0,18.6868,18.716,18.6479,18.7063,140400.0
2008-07-15 14:30:00,19.25,19.38,19.23,19.36,108100.0,18.716,18.8424,18.6966,18.823,108100.0
2008-07-15 15:00:00,19.37,19.41,19.23,19.34,147800.0,18.8327,18.8716,18.6966,18.8035,147800.0
2008-07-15 15:30:00,19.33,19.34,19.05,19.09,253000.0,18.7938,18.8035,18.5216,18.5604,253000.0
2008-07-16 09:30:00,22.58,22.58,19.2,19.41,234700.0,21.9536,21.9536,18.6674,18.8716,234700.0
2008-07-16 10:00:00,19.4,19.48,19.25,19.46,136500.0,18.8618,18.9396,18.716,18.9202,136500.0
2008-07-16 10:30:00,19.46,19.67,19.44,19.63,89900.0,18.9202,19.1244,18.9007,19.0855,89900.0
2008-07-16 11:00:00,19.63,19.76,19.47,19.48,156200.0,19.0855,19.2119,18.9299,18.9396,156200.0
2008-07-16 11:30:00,19.48,19.53,19.4,19.41,136400.0,18.9396,18.9882,18.8618,18.8716,136400.0
2008-07-16 12:00:00,19.42,19.54,19.42,19.53,189400.0,18.8813,18.998,18.8813,18.9882,189400.0
2008-07-16 12:30:00,19.53,19.53,19.45,19.5,95900.0,18.9882,18.9882,18.9105,18.9591,95900.0
2008-07-16 13:00:00,19.49,19.55,19.44,19.48,145200.0,18.9493,19.0077,18.9007,18.9396,145200.0
2008-07-16 13:30:00,19.48,19.51,19.35,19.46,210300.0,18.9396,18.9688,18.8132,18.9202,210300.0
2008-07-16 14:00:00,19.46,19.47,19.3,19.31,351000.0,18.9202,18.9299,18.7646,18.7743,351000.0
2008-07-16 14:30:00,19.31,19.46,19.15,19.24,760700.0,18.7743,18.9202,18.6188,18.7063,760700.0
2008-07-16 15:00:00,19.25,19.3,19.23,19.25,392400.0,18.716,18.7646,18.6966,18.716,392400.0
2008-07-16 15:30:00,19.24,19.25,18.85,18.9,1044100.0,18.7063,18.716,18.3271,18.3757,1044100.0
2008-07-17 09:30:00,16.8,17.75,16.61,17.69,703000.0,16.334,17.2576,16.1492,17.1993,703000.0
2008-07-17 10:00:00,17.71,17.71,17.41,17.46,367700.0,17.2187,17.2187,16.927,16.9757,367700.0
2008-07-17 10:30:00,17.46,17.51,17.34,17.37,324800.0,16.9757,17.0243,16.859,16.8882,324800.0
2008-07-17 11:00:00,17.38,17.38,17.08,17.16,349200.0,16.8979,16.8979,16.6062,16.684,349200.0
2008-07-17 11:30:00,17.16,17.23,17.1,17.22,258200.0,16.684,16.752,16.6256,16.7423,258200.0
2008-07-17 12:00:00,17.22,17.25,17.2,17.24,181400.0,16.7423,16.7715,16.7229,16.7618,181400.0
2008-07-17 12:30:00,17.25,17.25,17.21,17.22,400300.0,16.7715,16.7715,16.7326,16.7423,400300.0
2008-07-17 13:00:00,17.22,17.22,17.14,17.17,173000.0,16.7423,16.7423,16.6645,16.6937,173000.0
2008-07-17 13:30:00,17.17,17.25,17.17,17.24,166100.0,16.6937,16.7715,16.6937,16.7618,166100.0
2008-07-17 14:00:00,17.24,17.25,17.23,17.23,189600.0,16.7618,16.7715,16.752,16.752,189600.0
2008-07-17 14:30:00,17.24,17.26,17.21,17.25,233400.0,16.7618,16.7812,16.7326,16.7715,233400.0
2008-07-17 15:00:00,17.25,17.25,17.2,17.22,359300.0,16.7715,16.7715,16.7229,16.7423,359300.0
2008-07-17 15:30:00,17.21,17.23,16.87,16.92,841800.0,16.7326,16.752,16.402,16.4506,841800.0
2008-07-18 09:30:00,17.05,17.23,16.88,16.93,209300.0,16.577,16.752,16.4117,16.4604,209300.0
2008-07-18 10:00:00,16.93,17.09,16.92,17.0,283600.0,16.4604,16.6159,16.4506,16.5284,283600.0
2008-07-18 10:30:00,16.99,17.02,16.92,16.92,104700.0,16.5187,16.5479,16.4506,16.4506,104700.0
2008-07-18 11:00:00,16.92,16.93,16.82,16.89,95500.0,16.4506,16.4604,16.3534,16.4215,95500.0
2008-07-18 11:30:00,16.89,16.98,16.84,16.85,156300.0,16.4215,16.509,16.3729,16.3826,156300.0
2008-07-18 12:00:00,16.84,16.96,16.84,16.86,89000.0,16.3729,16.4895,16.3729,16.3923,89000.0
2008-07-18 12:30:00,16.86,16.87,16.75,16.75,149800.0,16.3923,16.402,16.2854,16.2854,149800.0
2008-07-18 13:00:00,16.75,16.85,16.75,16.85,126100.0,16.2854,16.3826,16.2854,16.3826,126100.0
2008-07-18 13:30:00,16.85,16.89,16.79,16.79,207100.0,16.3826,16.4215,16.3242,16.3242,207100.0
2008-07-18 14:00:00,16.76,16.87,16.76,16.87,116700.0,16.2951,16.402,16.2951,16.402,116700.0
2008-07-18 14:30:00,16.87,16.88,16.78,16.78,200700.0,16.402,16.4117,16.3145,16.3145,200700.0
2008-07-18 15:00:00,16.78,16.82,16.77,16.8,202600.0,16.3145,16.3534,16.3048,16.334,202600.0
2008-07-18 15:30:00,16.8,16.91,16.79,16.85,353400.0,16.334,16.4409,16.3242,16.3826,353400.0
2008-07-21 09:30:00,17.15,17.15,16.92,17.0,204600.0,16.6743,16.6743,16.4506,16.5284,204600.0
2008-07-21 10:00:00,17.0,17.05,16.94,16.99,203800.0,16.5284,16.577,16.4701,16.5187,203800.0
2008-07-21 10:30:00,16.99,17.0,16.77,16.77,104300.0,16.5187,16.5284,16.3048,16.3048,104300.0
2008-07-21 11:00:00,16.78,16.97,16.73,16.97,90400.0,16.3145,16.4993,16.2659,16.4993,90400.0
2008-07-21 11:30:00,16.97,17.0,16.87,16.9,86500.0,16.4993,16.5284,16.402,16.4312,86500.0
2008-07-21 12:00:00,16.89,16.89,16.77,16.87,82500.0,16.4215,16.4215,16.3048,16.402,82500.0
2008-07-21 12:30:00,16.87,16.88,16.83,16.84,214300.0,16.402,16.4117,16.3631,16.3729,214300.0
2008-07-21 13:00:00,16.84,16.97,16.83,16.95,283100.0,16.3729,16.4993,16.3631,16.4798,283100.0
2008-07-21 13:30:00,16.95,16.96,16.91,16.95,405600.0,16.4798,16.4895,16.4409,16.4798,405600.0
2008-07-21 14:00:00,16.94,16.98,16.94,16.97,312800.0,16.4701,16.509,16.4701,16.4993,312800.0
2008-07-21 14:30:00,16.97,17.0,16.97,16.98,164700.0,16.4993,16.5284,16.4993,16.509,164700.0
2008-07-21 15:00:00,16.98,16.99,16.95,16.98,194400.0,16.509,16.5187,16.4798,16.509,194400.0
2008-07-21 15:30:00,16.98,17.01,16.91,16.98,430900.0,16.509,16.5381,16.4409,16.509,430900.0
2008-07-22 09:30:00,17.03,17.16,16.9,17.09,418300.0,16.5576,16.684,16.4312,16.6159,418300.0
2008-07-22 10:00:00,17.09,17.28,17.08,17.19,172600.0,16.6159,16.8007,16.6062,16.7132,172600.0
2008-07-22 10:30:00,17.19,17.22,17.09,17.22,164700.0,16.7132,16.7423,16.6159,16.7423,164700.0
2008-07-22 11:00:00,17.22,17.32,17.2,17.32,520600.0,16.7423,16.8395,16.7229,16.8395,520600.0
2008-07-22 11:30:00,17.32,17.36,17.22,17.28,138000.0,16.8395,16.8784,16.7423,16.8007,138000.0
2008-07-22 12:00:00,17.28,17.36,17.28,17.34,142700.0,16.8007,16.8784,16.8007,16.859,142700.0
2008-07-22 12:30:00,17.34,17.37,17.32,17.35,235000.0,16.859,16.8882,16.8395,16.8687,235000.0
2008-07-22 13:00:00,17.36,17.37,17.33,17.35,635500.0,16.8784,16.8882,16.8493,16.8687,635500.0
2008-07-22 13:30:00,17.34,17.38,17.34,17.35,462500.0,16.859,16.8979,16.859,16.8687,462500.0
2008-07-22 14:00:00,17.35,17.37,17.13,17.36,526400.0,16.8687,16.8882,16.6548,16.8784,526400.0
2008-07-22 14:30:00,17.37,17.45,17.35,17.44,220400.0,16.8882,16.9659,16.8687,16.9562,220400.0
2008-07-22 15:00:00,17.45,17.55,17.41,17.5,690200.0,16.9659,17.0632,16.927,17.0146,690200.0
2008-07-22 15:30:00,17.5,17.55,17.5,17.51,230500.0,17.0146,17.0632,17.0146,17.0243,230500.0
2008-07-23 09:30:00,17.89,18.7,17.75,18.4,452800.0,17.3937,18.1813,17.2576,17.8896,452800.0
2008-07-23 10:00:00,18.4,18.49,18.2,18.49,890500.0,17.8896,17.9771,17.6951,17.9771,890500.0
2008-07-23 10:30:00,18.49,18.61,18.38,18.38,970600.0,17.9771,18.0938,17.8701,17.8701,970600.0
2008-07-23 11:00:00,18.38,18.38,17.83,18.01,175800.0,17.8701,17.8701,17.3354,17.5104,175800.0
2008-07-23 11:30:00,18.0,18.1,18.0,18.07,87700.0,17.5007,17.5979,17.5007,17.5687,87700.0
2008-07-23 12:00:00,18.07,18.07,17.67,17.9,211800.0,17.5687,17.5687,17.1798,17.4035,211800.0
2008-07-23 12:30:00,17.94,18.25,17.93,18.22,204700.0,17.4423,17.7437,17.4326,17.7146,204700.0
2008-07-23 13:00:00,18.23,18.23,17.89,17.89,53100.0,17.7243,17.7243,17.3937,17.3937,53100.0
2008-07-23 13:30:00,17.89,18.01,17.85,17.97,137400.0,17.3937,17.5104,17.3548,17.4715,137400.0
2008-07-23 14:00:00,17.97,18.11,17.96,18.1,153900.0,17.4715,17.6076,17.4618,17.5979,153900.0
2008-07-23 14:30:00,18.11,18.22,18.1,18.12,195800.0,17.6076,17.7146,17.5979,17.6174,195800.0
2008-07-23 15:00:00,18.12,18.17,18.06,18.06,98600.0,17.6174,17.666,17.559,17.559,98600.0
2008-07-23 15:30:00,18.07,18.23,17.98,18.2,211900.0,17.5687,17.7243,17.4812,17.6951,211900.0
2008-07-24 09:30:00,18.17,18.35,17.96,18.01,73400.0,17.666,17.841,17.4618,17.5104,73400.0
2008-07-24 10:00:00,18.0,18.01,17.63,17.94,70100.0,17.5007,17.5104,17.1409,17.4423,70100.0
2008-07-24 10:30:00,17.94,18.0,17.88,17.88,37300.0,17.4423,17.5007,17.384,17.384,37300.0
2008-07-24 11:00:00,17.88,17.89,17.43,17.44,90600.0,17.384,17.3937,16.9465,16.9562,90600.0
2008-07-24 11:30:00,17.44,17.56,17.44,17.55,91000.0,16.9562,17.0729,16.9562,17.0632,91000.0
2008-07-24 12:00:00,17.55,17.6,17.51,17.55,118800.0,17.0632,17.1118,17.0243,17.0632,118800.0
2008-07-24 12:30:00,17.54,17.55,17.47,17.55,55500.0,17.0534,17.0632,16.9854,17.0632,55500.0
2008-07-24 13:00:00,17.55,17.55,17.49,17.55,72900.0,17.0632,17.0632,17.0048,17.0632,72900.0
2008-07-24 13:30:00,17.55,17.56,17.32,17.45,96400.0,17.0632,17.0729,16.8395,16.9659,96400.0
2008-07-24 14:00:00,17.45,17.45,17.27,17.29,39100.0,16.9659,16.9659,16.7909,16.8104,39100.0
2008-07-24 14:30:00,17.29,17.32,17.27,17.27,35200.0,16.8104,16.8395,16.7909,16.7909,35200.0
2008-07-24 15:00:00,17.27,17.32,17.17,17.17,125800.0,16.7909,16.8395,16.6937,16.6937,125800.0
2008-07-24 15:30:00,17.18,17.29,17.14,17.15,171400.0,16.7034,16.8104,16.6645,16.6743,171400.0
2008-07-25 09:30:00,17.03,18.01,17.03,17.73,151600.0,16.5576,17.5104,16.5576,17.2382,151600.0
2008-07-25 10:00:00,17.74,17.85,17.12,17.12,242500.0,17.2479,17.3548,16.6451,16.6451,242500.0
2008-07-25 10:30:00,17.15,17.78,17.1,17.68,141700.0,16.6743,17.2868,16.6256,17.1896,141700.0
2008-07-25 11:00:00,17.68,17.87,17.63,17.7,126200.0,17.1896,17.3743,17.1409,17.209,126200.0
2008-07-25 11:30:00,17.71,17.75,17.51,17.52,85100.0,17.2187,17.2576,17.0243,17.034,85100.0
2008-07-25 12:00:00,17.52,17.57,17.49,17.55,45600.0,17.034,17.0826,17.0048,17.0632,45600.0
2008-07-25 12:30:00,17.55,17.68,17.55,17.67,49800.0,17.0632,17.1896,17.0632,17.1798,49800.0
2008-07-25 13:00:00,17.68,17.69,17.33,17.39,94800.0,17.1896,17.1993,16.8493,16.9076,94800.0
2008-07-25 13:30:00,17.37,17.4,17.28,17.37,37000.0,16.8882,16.9173,16.8007,16.8882,37000.0
2008-07-25 14:00:00,17.37,17.41,17.35,17.35,47300.0,16.8882,16.927,16.8687,16.8687,47300.0
2008-07-25 14:30:00,17.35,17.36,17.22,17.29,72600.0,16.8687,16.8784,16.7423,16.8104,72600.0
2008-07-25 15:00:00,17.29,17.29,17.22,17.24,41200.0,16.8104,16.8104,16.7423,16.7618,41200.0
2008-07-25 15:30:00,17.24,17.28,17.21,17.28,99400.0,16.7618,16.8007,16.7326,16.8007,99400.0
2008-07-28 09:30:00,17.27,17.44,17.23,17.33,35400.0,16.7909,16.9562,16.752,16.8493,35400.0
2008-07-28 10:00:00,17.33,17.41,17.3,17.4,44200.0,16.8493,16.927,16.8201,16.9173,44200.0
2008-07-28 10:30:00,17.41,17.42,17.32,17.35,21800.0,16.927,16.9368,16.8395,16.8687,21800.0
2008-07-28 11:00:00,17.34,17.35,17.25,17.26,22700.0,16.859,16.8687,16.7715,16.7812,22700.0
2008-07-28 11:30:00,17.26,17.26,17.1,17.13,62300.0,16.7812,16.7812,16.6256,16.6548,62300.0
2008-07-28 12:00:00,17.13,17.22,17.12,17.14,36200.0,16.6548,16.7423,16.6451,16.6645,36200.0
2008-07-28 12:30:00,17.14,17.18,17.14,17.17,64100.0,16.6645,16.7034,16.6645,16.6937,64100.0
2008-07-28 13:00:00,17.17,17.27,17.16,17.26,46300.0,16.6937,16.7909,16.684,16.7812,46300.0
2008-07-28 13:30:00,17.26,17.28,17.25,17.26,35000.0,16.7812,16.8007,16.7715,16.7812,35000.0
2008-07-28 14:00:00,17.27,17.27,17.22,17.25,76400.0,16.7909,16.7909,16.7423,16.7715,76400.0
2008-07-28 14:30:00,17.24,17.24,17.06,17.07,70400.0,16.7618,16.7618,16.5868,16.5965,70400.0
2008-07-28 15:00:00,17.06,17.12,17.06,17.07,51100.0,16.5868,16.6451,16.5868,16.5965,51100.0
2008-07-28 15:30:00,17.07,17.09,16.92,16.96,185800.0,16.5965,16.6159,16.4506,16.4895,185800.0
2008-07-29 09:30:00,17.94,18.0,17.05,17.33,157600.0,17.4423,17.5007,16.577,16.8493,157600.0
2008-07-29 10:00:00,17.34,17.71,17.33,17.6,153900.0,16.859,17.2187,16.8493,17.1118,153900.0
2008-07-29 10:30:00,17.64,17.7,17.5,17.52,128700.0,17.1507,17.209,17.0146,17.034,128700.0
2008-07-29 11:00:00,17.52,17.55,17.38,17.4,182700.0,17.034,17.0632,16.8979,16.9173,182700.0
2008-07-29 11:30:00,17.4,17.54,17.4,17.53,57300.0,16.9173,17.0534,16.9173,17.0437,57300.0
2008-07-29 12:00:00,17.53,17.73,17.52,17.6,132300.0,17.0437,17.2382,17.034,17.1118,132300.0
2008-07-29 12:30:00,17.61,17.76,17.57,17.59,120300.0,17.1215,17.2673,17.0826,17.1021,120300.0
2008-07-29 13:00:00,17.58,17.62,17.58,17.62,78600.0,17.0923,17.1312,17.0923,17.1312,78600.0
2008-07-29 13:30:00,17.62,17.63,17.52,17.61,119800.0,17.1312,17.1409,17.034,17.1215,119800.0
2008-07-29 14:00:00,17.62,17.62,17.59,17.59,87800.0,17.1312,17.1312,17.1021,17.1021,87800.0
2008-07-29 14:30:00,17.6,17.82,17.59,17.76,144500.0,17.1118,17.3257,17.1021,17.2673,144500.0
2008-07-29 15:00:00,17.75,17.78,17.67,17.69,187800.0,17.2576,17.2868,17.1798,17.1993,187800.0
2008-07-29 15:30:00,17.7,17.75,17.6,17.63,300400.0,17.209,17.2576,17.1118,17.1409,300400.0
2008-07-30 09:30:00,17.24,17.85,17.24,17.39,211700.0,16.7618,17.3548,16.7618,16.9076,211700.0
2008-07-30 10:00:00,17.41,17.47,17.22,17.25,248900.0,16.927,16.9854,16.7423,16.7715,248900.0
2008-07-30 10:30:00,17.24,17.25,16.77,16.79,230300.0,16.7618,16.7715,16.3048,16.3242,230300.0
2008-07-30 11:00:00,16.79,16.82,16.19,16.2,290200.0,16.3242,16.3534,15.7409,15.7506,290200.0
2008-07-30 11:30:00,16.2,16.22,15.65,15.71,519700.0,15.7506,15.7701,15.2159,15.2742,519700.0
2008-07-30 12:00:00,15.71,16.09,15.51,15.98,382800.0,15.2742,15.6437,15.0798,15.5367,382800.0
2008-07-30 12:30:00,15.96,16.06,15.9,16.02,1627700.0,15.5173,15.6145,15.4589,15.5756,1627700.0
2008-07-30 13:00:00,16.01,16.14,16.01,16.13,133000.0,15.5659,15.6923,15.5659,15.6826,133000.0
2008-07-30 13:30:00,16.13,16.45,15.93,16.02,481400.0,15.6826,15.9937,15.4881,15.5756,481400.0
2008-07-30 14:00:00,16.0,16.04,15.97,16.02,250300.0,15.5562,15.5951,15.527,15.5756,250300.0
2008-07-30 14:30:00,16.03,16.09,16.0,16.01,267600.0,15.5853,15.6437,15.5562,15.5659,267600.0
2008-07-30 15:00:00,16.01,16.16,16.0,16.15,340300.0,15.5659,15.7117,15.5562,15.702,340300.0
2008-07-30 15:30:00,16.16,16.25,16.01,16.02,790800.0,15.7117,15.7992,15.5659,15.5756,790800.0
2008-07-31 09:30:00,15.95,16.1,15.25,16.0,325600.0,15.5075,15.6534,14.827,15.5562,325600.0
2008-07-31 10:00:00,16.0,16.1,15.95,16.0,200700.0,15.5562,15.6534,15.5075,15.5562,200700.0
2008-07-31 10:30:00,15.99,16.03,15.92,16.01,153600.0,15.5464,15.5853,15.4784,15.5659,153600.0
2008-07-31 11:00:00,16.01,16.26,16.0,16.05,219800.0,15.5659,15.8089,15.5562,15.6048,219800.0
2008-07-31 11:30:00,16.05,16.28,16.01,16.02,202200.0,15.6048,15.8284,15.5659,15.5756,202200.0
2008-07-31 12:00:00,16.02,16.05,15.98,16.02,138800.0,15.5756,15.6048,15.5367,15.5756,138800.0
2008-07-31 12:30:00,16.01,16.11,16.01,16.1,99600.0,15.5659,15.6631,15.5659,15.6534,99600.0
2008-07-31 13:00:00,16.1,16.21,16.1,16.2,181600.0,15.6534,15.7603,15.6534,15.7506,181600.0
2008-07-31 13:30:00,16.2,16.21,16.19,16.19,261500.0,15.7506,15.7603,15.7409,15.7409,261500.0
2008-07-31 14:00:00,16.19,16.23,16.18,16.18,231000.0,15.7409,15.7798,15.7312,15.7312,231000.0
2008-07-31 14:30:00,16.19,16.19,16.1,16.17,248500.0,15.7409,15.7409,15.6534,15.7214,248500.0
2008-07-31 15:00:00,16.17,16.29,16.15,16.21,267400.0,15.7214,15.8381,15.702,15.7603,267400.0
2008-07-31 15:30:00,16.21,16.33,16.14,16.17,554900.0,15.7603,15.877,15.6923,15.7214,554900.0
2008-08-01 09:30:00,16.54,17.24,16.11,16.16,235200.0,16.0812,16.7618,15.6631,15.7117,235200.0
2008-08-01 10:00:00,16.16,16.16,15.98,16.05,274900.0,15.7117,15.7117,15.5367,15.6048,274900.0
2008-08-01 10:30:00,16.05,16.25,16.04,16.2,206900.0,15.6048,15.7992,15.5951,15.7506,206900.0
2008-08-01 11:00:00,16.2,16.25,16.19,16.24,80900.0,15.7506,15.7992,15.7409,15.7895,80900.0
2008-08-01 11:30:00,16.25,16.4,16.18,16.19,142400.0,15.7992,15.9451,15.7312,15.7409,142400.0
2008-08-01 12:00:00,16.19,16.19,16.06,16.1,126900.0,15.7409,15.7409,15.6145,15.6534,126900.0
2008-08-01 12:30:00,16.09,16.17,16.03,16.03,130900.0,15.6437,15.7214,15.5853,15.5853,130900.0
2008-08-01 13:00:00,16.03,16.16,15.98,16.15,79700.0,15.5853,15.7117,15.5367,15.702,79700.0
2008-08-01 13:30:00,16.16,16.18,16.02,16.18,101200.0,15.7117,15.7312,15.5756,15.7312,101200.0
2008-08-01 14:00:00,16.18,16.23,16.05,16.12,74900.0,15.7312,15.7798,15.6048,15.6728,74900.0
2008-08-01 14:30:00,16.12,16.2,16.09,16.19,35400.0,15.6728,15.7506,15.6437,15.7409,35400.0
2008-08-01 15:00:00,16.19,16.29,16.1,16.18,130000.0,15.7409,15.8381,15.6534,15.7312,130000.0
2008-08-01 15:30:00,16.18,16.23,16.1,16.17,381200.0,15.7312,15.7798,15.6534,15.7214,381200.0
2008-08-04 09:30:00,16.41,16.45,15.99,16.05,72300.0,15.9548,15.9937,15.5464,15.6048,72300.0
2008-08-04 10:00:00,16.07,16.09,15.92,16.05,115400.0,15.6242,15.6437,15.4784,15.6048,115400.0
2008-08-04 10:30:00,16.05,16.05,15.93,15.97,73900.0,15.6048,15.6048,15.4881,15.527,73900.0
2008-08-04 11:00:00,15.97,16.02,15.92,15.97,115500.0,15.527,15.5756,15.4784,15.527,115500.0
2008-08-04 11:30:00,15.97,16.0,15.96,16.0,47600.0,15.527,15.5562,15.5173,15.5562,47600.0
2008-08-04 12:00:00,16.0,16.06,15.99,16.06,41400.0,15.5562,15.6145,15.5464,15.6145,41400.0
2008-08-04 12:30:00,16.06,16.15,16.04,16.04,130300.0,15.6145,15.702,15.5951,15.5951,130300.0
2008-08-04 13:00:00,16.05,16.11,15.99,16.05,82900.0,15.6048,15.6631,15.5464,15.6048,82900.0
2008-08-04 13:30:00,16.04,16.05,16.01,16.03,46000.0,15.5951,15.6048,15.5659,15.5853,46000.0
2008-08-04 14:00:00,16.03,16.1,15.98,16.02,135700.0,15.5853,15.6534,15.5367,15.5756,135700.0
2008-08-04 14:30:00,16.02,16.08,15.99,16.03,45300.0,15.5756,15.6339,15.5464,15.5853,45300.0
2008-08-04 15:00:00,16.04,16.05,15.97,16.0,72700.0,15.5951,15.6048,15.527,15.5562,72700.0
2008-08-04 15:30:00,15.99,16.19,15.67,15.98,907800.0,15.5464,15.7409,15.2353,15.5367,907800.0
2008-08-05 09:30:00,16.6,16.71,16.31,16.45,277100.0,16.1395,16.2465,15.8576,15.9937,277100.0
2008-08-05 10:00:00,16.45,16.61,16.37,16.37,138100.0,15.9937,16.1492,15.9159,15.9159,138100.0
2008-08-05 10:30:00,16.38,16.38,16.23,16.23,119600.0,15.9256,15.9256,15.7798,15.7798,119600.0
2008-08-05 11:00:00,16.23,16.29,16.2,16.2,73400.0,15.7798,15.8381,15.7506,15.7506,73400.0
2008-08-05 11:30:00,16.21,16.27,16.2,16.26,38100.0,15.7603,15.8187,15.7506,15.8089,38100.0
2008-08-05 12:00:00,16.26,16.26,16.24,16.25,41800.0,15.8089,15.8089,15.7895,15.7992,41800.0
2008-08-05 12:30:00,16.26,16.26,16.0,16.18,121700.0,15.8089,15.8089,15.5562,15.7312,121700.0
2008-08-05 13:00:00,16.19,16.37,16.17,16.36,50500.0,15.7409,15.9159,15.7214,15.9062,50500.0
2008-08-05 13:30:00,16.36,16.36,16.14,16.2,88100.0,15.9062,15.9062,15.6923,15.7506,88100.0
2008-08-05 14:00:00,16.2,16.42,16.09,16.33,85000.0,15.7506,15.9645,15.6437,15.877,85000.0
2008-08-05 14:30:00,16.33,16.37,16.29,16.36,63300.0,15.877,15.9159,15.8381,15.9062,63300.0
2008-08-05 15:00:00,16.36,16.57,16.36,16.57,99200.0,15.9062,16.1103,15.9062,16.1103,99200.0
2008-08-05 15:30:00,16.56,16.75,16.54,16.6,317600.0,16.1006,16.2854,16.0812,16.1395,317600.0
2008-08-06 09:30:00,16.62,16.75,16.28,16.52,243900.0,16.159,16.2854,15.8284,16.0617,243900.0
2008-08-06 10:00:00,16.55,16.63,16.17,16.17,153600.0,16.0909,16.1687,15.7214,15.7214,153600.0
2008-08-06 10:30:00,16.17,16.18,16.06,16.13,77500.0,15.7214,15.7312,15.6145,15.6826,77500.0
2008-08-06 11:00:00,16.13,16.46,16.12,16.46,41100.0,15.6826,16.0034,15.6728,16.0034,41100.0
2008-08-06 11:30:00,16.47,16.62,16.47,16.48,32300.0,16.0131,16.159,16.0131,16.0228,32300.0
2008-08-06 12:00:00,16.49,16.61,16.49,16.52,45800.0,16.0326,16.1492,16.0326,16.0617,45800.0
2008-08-06 12:30:00,16.51,16.57,16.5,16.51,31400.0,16.052,16.1103,16.0423,16.052,31400.0
2008-08-06 13:00:00,16.52,16.55,16.49,16.52,30200.0,16.0617,16.0909,16.0326,16.0617,30200.0
2008-08-06 13:30:00,16.52,16.53,16.44,16.44,42700.0,16.0617,16.0715,15.984,15.984,42700.0
2008-08-06 14:00:00,16.46,16.47,16.42,16.42,35600.0,16.0034,16.0131,15.9645,15.9645,35600.0
2008-08-06 14:30:00,16.43,16.57,16.42,16.56,39800.0,15.9742,16.1103,15.9645,16.1006,39800.0
2008-08-06 15:00:00,16.56,16.62,16.51,16.55,50800.0,16.1006,16.159,16.052,16.0909,50800.0
2008-08-06 15:30:00,16.55,16.58,16.5,16.53,107700.0,16.0909,16.1201,16.0423,16.0715,107700.0
2008-08-07 09:30:00,16.41,16.41,15.99,16.0,269400.0,15.9548,15.9548,15.5464,15.5562,269400.0
2008-08-07 10:00:00,16.01,16.1,15.87,15.88,140600.0,15.5659,15.6534,15.4298,15.4395,140600.0
2008-08-07 10:30:00,15.88,15.9,15.59,15.77,117900.0,15.4395,15.4589,15.1575,15.3325,117900.0
2008-08-07 11:00:00,15.77,16.08,15.77,15.97,124900.0,15.3325,15.6339,15.3325,15.527,124900.0
2008-08-07 11:30:00,15.97,16.01,15.88,15.9,84100.0,15.527,15.5659,15.4395,15.4589,84100.0
2008-08-07 12:00:00,15.9,15.95,15.89,15.94,57300.0,15.4589,15.5075,15.4492,15.4978,57300.0
2008-08-07 12:30:00,15.94,16.0,15.94,15.98,52300.0,15.4978,15.5562,15.4978,15.5367,52300.0
2008-08-07 13:00:00,15.98,15.99,15.96,15.97,46600.0,15.5367,15.5464,15.5173,15.527,46600.0
2008-08-07 13:30:00,15.96,15.97,15.88,15.9,46400.0,15.5173,15.527,15.4395,15.4589,46400.0
2008-08-07 14:00:00,15.89,15.93,15.89,15.9,54900.0,15.4492,15.4881,15.4492,15.4589,54900.0
2008-08-07 14:30:00,15.89,15.9,15.76,15.78,77500.0,15.4492,15.4589,15.3228,15.3423,77500.0
2008-08-07 15:00:00,15.77,15.88,15.75,15.84,132100.0,15.3325,15.4395,15.3131,15.4006,132100.0
2008-08-07 15:30:00,15.84,15.89,15.74,15.87,246200.0,15.4006,15.4492,15.3034,15.4298,246200.0
2008-08-08 09:30:00,16.05,16.05,15.74,15.85,39500.0,15.6048,15.6048,15.3034,15.4103,39500.0
2008-08-08 10:00:00,15.87,16.14,15.85,15.99,102900.0,15.4298,15.6923,15.4103,15.5464,102900.0
2008-08-08 10:30:00,16.0,16.1,15.99,16.0,86800.0,15.5562,15.6534,15.5464,15.5562,86800.0
2008-08-08 11:00:00,16.0,16.1,15.99,16.09,24800.0,15.5562,15.6534,15.5464,15.6437,24800.0
2008-08-08 11:30:00,16.1,16.24,16.04,16.23,44000.0,15.6534,15.7895,15.5951,15.7798,44000.0
2008-08-08 12:00:00,16.21,16.25,16.2,16.24,30300.0,15.7603,15.7992,15.7506,15.7895,30300.0
2008-08-08 12:30:00,16.24,16.28,16.2,16.27,23700.0,15.7895,15.8284,15.7506,15.8187,23700.0
2008-08-08 13:00:00,16.28,16.33,16.27,16.3,26200.0,15.8284,15.877,15.8187,15.8478,26200.0
2008-08-08 13:30:00,16.3,16.34,16.29,16.31,40000.0,15.8478,15.8867,15.8381,15.8576,40000.0
2008-08-08 14:00:00,16.3,16.32,16.25,16.26,35900.0,15.8478,15.8673,15.7992,15.8089,35900.0
2008-08-08 14:30:00,16.27,16.32,16.23,16.26,72500.0,15.8187,15.8673,15.7798,15.8089,72500.0
2008-08-08 15:00:00,16.25,16.35,16.24,16.35,76900.0,15.7992,15.8965,15.7895,15.8965,76900.0
2008-08-08 15:30:00,16.35,16.42,16.19,16.34,120200.0,15.8965,15.9645,15.7409,15.8867,120200.0
2008-08-11 09:30:00,16.38,16.38,16.01,16.12,87700.0,15.9256,15.9256,15.5659,15.6728,87700.0
2008-08-11 10:00:00,16.09,16.21,16.07,16.14,76200.0,15.6437,15.7603,15.6242,15.6923,76200.0
2008-08-11 10:30:00,16.13,16.45,16.12,16.44,131300.0,15.6826,15.9937,15.6728,15.984,131300.0
2008-08-11 11:00:00,16.45,16.45,16.34,16.39,92500.0,15.9937,15.9937,15.8867,15.9353,92500.0
2008-08-11 11:30:00,16.39,16.51,16.38,16.51,63000.0,15.9353,16.052,15.9256,16.052,63000.0
2008-08-11 12:00:00,16.51,16.63,16.49,16.6,49600.0,16.052,16.1687,16.0326,16.1395,49600.0
2008-08-11 12:30:00,16.6,16.62,16.55,16.58,35900.0,16.1395,16.159,16.0909,16.1201,35900.0
2008-08-11 13:00:00,16.58,16.59,16.47,16.53,91300.0,16.1201,16.1298,16.0131,16.0715,91300.0
2008-08-11 13:30:00,16.53,16.62,16.53,16.6,81100.0,16.0715,16.159,16.0715,16.1395,81100.0
2008-08-11 14:00:00,16.6,16.67,16.52,16.53,96900.0,16.1395,16.2076,16.0617,16.0715,96900.0
2008-08-11 14:30:00,16.52,16.58,16.5,16.52,197000.0,16.0617,16.1201,16.0423,16.0617,197000.0
2008-08-11 15:00:00,16.52,16.58,16.47,16.49,148800.0,16.0617,16.1201,16.0131,16.0326,148800.0
2008-08-11 15:30:00,16.48,16.6,16.47,16.48,205200.0,16.0228,16.1395,16.0131,16.0228,205200.0
2008-08-12 09:30:00,16.57,16.72,16.33,16.69,60200.0,16.1103,16.2562,15.877,16.227,60200.0
2008-08-12 10:00:00,16.69,16.83,16.36,16.38,118500.0,16.227,16.3631,15.9062,15.9256,118500.0
2008-08-12 10:30:00,16.36,16.52,16.36,16.5,47900.0,15.9062,16.0617,15.9062,16.0423,47900.0
2008-08-12 11:00:00,16.52,16.59,16.45,16.49,65400.0,16.0617,16.1298,15.9937,16.0326,65400.0
2008-08-12 11:30:00,16.51,16.68,16.49,16.63,46600.0,16.052,16.2173,16.0326,16.1687,46600.0
2008-08-12 12:00:00,16.64,16.64,16.5,16.57,45300.0,16.1784,16.1784,16.0423,16.1103,45300.0
2008-08-12 12:30:00,16.55,16.6,16.5,16.56,23900.0,16.0909,16.1395,16.0423,16.1006,23900.0
2008-08-12 13:00:00,16.59,16.61,16.56,16.56,30200.0,16.1298,16.1492,16.1006,16.1006,30200.0
2008-08-12 13:30:00,16.56,16.57,16.49,16.5,33700.0,16.1006,16.1103,16.0326,16.0423,33700.0
2008-08-12 14:00:00,16.5,16.52,16.46,16.49,41900.0,16.0423,16.0617,16.0034,16.0326,41900.0
2008-08-12 14:30:00,16.5,16.51,16.43,16.43,46100.0,16.0423,16.052,15.9742,15.9742,46100.0
2008-08-12 15:00:00,16.43,16.5,16.42,16.49,54300.0,15.9742,16.0423,15.9645,16.0326,54300.0
2008-08-12 15:30:00,16.49,16.49,16.34,16.37,107400.0,16.0326,16.0326,15.8867,15.9159,107400.0
2008-08-13 09:30:00,16.45,16.57,16.04,16.12,78700.0,15.9937,16.1103,15.5951,15.6728,78700.0
2008-08-13 10:00:00,16.12,16.47,16.11,16.38,44500.0,15.6728,16.0131,15.6631,15.9256,44500.0
2008-08-13 10:30:00,16.38,16.39,16.15,16.21,44200.0,15.9256,15.9353,15.702,15.7603,44200.0
2008-08-13 11:00:00,16.23,16.4,16.18,16.34,61300.0,15.7798,15.9451,15.7312,15.8867,61300.0
2008-08-13 11:30:00,16.35,16.37,16.15,16.2,38600.0,15.8965,15.9159,15.702,15.7506,38600.0
2008-08-13 12:00:00,16.2,16.21,16.01,16.11,30800.0,15.7506,15.7603,15.5659,15.6631,30800.0
2008-08-13 12:30:00,16.15,16.2,16.05,16.17,28500.0,15.702,15.7506,15.6048,15.7214,28500.0
2008-08-13 13:00:00,16.18,16.26,16.15,16.24,28200.0,15.7312,15.8089,15.702,15.7895,28200.0
2008-08-13 13:30:00,16.25,16.35,16.22,16.26,47000.0,15.7992,15.8965,15.7701,15.8089,47000.0
2008-08-13 14:00:00,16.26,16.31,16.21,16.29,64700.0,15.8089,15.8576,15.7603,15.8381,64700.0
2008-08-13 14:30:00,16.28,16.34,16.24,16.34,47700.0,15.8284,15.8867,15.7895,15.8867,47700.0
2008-08-13 15:00:00,16.33,16.35,16.28,16.33,96400.0,15.877,15.8965,15.8284,15.877,96400.0
2008-08-13 15:30:00,16.33,16.39,16.24,16.32,72200.0,15.877,15.9353,15.7895,15.8673,72200.0
2008-08-14 09:30:00,16.31,16.5,16.21,16.5,26000.0,15.8576,16.0423,15.7603,16.0423,26000.0
2008-08-14 10:00:00,16.53,16.53,16.44,16.48,19700.0,16.0715,16.0715,15.984,16.0228,19700.0
2008-08-14 10:30:00,16.49,16.64,16.49,16.59,46200.0,16.0326,16.1784,16.0326,16.1298,46200.0
2008-08-14 11:00:00,16.61,16.69,16.6,16.66,47900.0,16.1492,16.227,16.1395,16.1979,47900.0
2008-08-14 11:30:00,16.65,16.79,16.65,16.72,28600.0,16.1881,16.3242,16.1881,16.2562,28600.0
2008-08-14 12:00:00,16.72,16.76,16.63,16.66,95700.0,16.2562,16.2951,16.1687,16.1979,95700.0
2008-08-14 12:30:00,16.65,16.69,16.62,16.67,44500.0,16.1881,16.227,16.159,16.2076,44500.0
2008-08-14 13:00:00,16.67,16.68,16.63,16.64,91800.0,16.2076,16.2173,16.1687,16.1784,91800.0
2008-08-14 13:30:00,16.64,16.64,16.4,16.42,108900.0,16.1784,16.1784,15.9451,15.9645,108900.0
2008-08-14 14:00:00,16.43,16.55,16.43,16.53,40400.0,15.9742,16.0909,15.9742,16.0715,40400.0
2008-08-14 14:30:00,16.52,16.54,16.5,16.51,45000.0,16.0617,16.0812,16.0423,16.052,45000.0
2008-08-14 15:00:00,16.5,16.55,16.5,16.55,41100.0,16.0423,16.0909,16.0423,16.0909,41100.0
2008-08-14 15:30:00,16.55,16.64,16.47,16.48,133200.0,16.0909,16.1784,16.0131,16.0228,133200.0
2008-08-15 09:30:00,16.5,16.71,16.33,16.34,102600.0,16.0423,16.2465,15.877,15.8867,102600.0
2008-08-15 10:00:00,16.34,16.34,16.03,16.05,141200.0,15.8867,15.8867,15.5853,15.6048,141200.0
2008-08-15 10:30:00,16.06,16.16,16.0,16.01,94500.0,15.6145,15.7117,15.5562,15.5659,94500.0
2008-08-15 11:00:00,16.0,16.22,15.96,16.2,53000.0,15.5562,15.7701,15.5173,15.7506,53000.0
2008-08-15 11:30:00,16.19,16.22,16.03,16.05,45400.0,15.7409,15.7701,15.5853,15.6048,45400.0
2008-08-15 12:00:00,16.05,16.2,16.02,16.02,42800.0,15.6048,15.7506,15.5756,15.5756,42800.0
2008-08-15 12:30:00,16.05,16.05,15.93,16.0,102900.0,15.6048,15.6048,15.4881,15.5562,102900.0
2008-08-15 13:00:00,16.01,16.09,16.0,16.06,40400.0,15.5659,15.6437,15.5562,15.6145,40400.0
2008-08-15 13:30:00,16.06,16.14,16.03,16.08,86800.0,15.6145,15.6923,15.5853,15.6339,86800.0
2008-08-15 14:00:00,16.1,16.11,16.07,16.1,66200.0,15.6534,15.6631,15.6242,15.6534,66200.0
2008-08-15 14:30:00,16.1,16.2,16.1,16.14,48900.0,15.6534,15.7506,15.6534,15.6923,48900.0
2008-08-15 15:00:00,16.13,16.13,16.09,16.12,50600.0,15.6826,15.6826,15.6437,15.6728,50600.0
2008-08-15 15:30:00,16.11,16.12,16.03,16.03,138600.0,15.6631,15.6728,15.5853,15.5853,138600.0
2008-08-18 09:30:00,16.18,16.18,15.91,16.04,27300.0,15.7312,15.7312,15.4687,15.5951,27300.0
2008-08-18 10:00:00,16.02,16.06,15.94,16.0,23900.0,15.5756,15.6145,15.4978,15.5562,23900.0
2008-08-18 10:30:00,16.0,16.0,15.98,16.0,22000.0,15.5562,15.5562,15.5367,15.5562,22000.0
2008-08-18 11:00:00,16.0,16.0,15.92,16.0,40100.0,15.5562,15.5562,15.4784,15.5562,40100.0
2008-08-18 11:30:00,16.0,16.0,15.86,15.86,23100.0,15.5562,15.5562,15.42,15.42,23100.0
2008-08-18 12:00:00,15.85,15.93,15.84,15.93,10500.0,15.4103,15.4881,15.4006,15.4881,10500.0
2008-08-18 12:30:00,15.93,15.95,15.89,15.9,26100.0,15.4881,15.5075,15.4492,15.4589,26100.0
2008-08-18 13:00:00,15.9,15.9,15.84,15.85,16800.0,15.4589,15.4589,15.4006,15.4103,16800.0
2008-08-18 13:30:00,15.85,15.87,15.84,15.85,18400.0,15.4103,15.4298,15.4006,15.4103,18400.0
2008-08-18 14:00:00,15.84,15.84,15.81,15.82,19500.0,15.4006,15.4006,15.3714,15.3812,19500.0
2008-08-18 14:30:00,15.81,15.82,15.75,15.76,24000.0,15.3714,15.3812,15.3131,15.3228,24000.0
2008-08-18 15:00:00,15.75,15.8,15.72,15.76,38700.0,15.3131,15.3617,15.2839,15.3228,38700.0
2008-08-18 15:30:00,15.76,15.78,15.67,15.73,75800.0,15.3228,15.3423,15.2353,15.2937,75800.0
2008-08-19 09:30:00,15.66,15.91,15.6,15.76,65300.0,15.2256,15.4687,15.1673,15.3228,65300.0
2008-08-19 10:00:00,15.76,15.88,15.69,15.88,65200.0,15.3228,15.4395,15.2548,15.4395,65200.0
2008-08-19 10:30:00,15.88,15.9,15.85,15.87,49400.0,15.4395,15.4589,15.4103,15.4298,49400.0
2008-08-19 11:00:00,15.86,15.87,15.7,15.71,34300.0,15.42,15.4298,15.2645,15.2742,34300.0
2008-08-19 11:30:00,15.72,15.75,15.48,15.51,77900.0,15.2839,15.3131,15.0506,15.0798,77900.0
2008-08-19 12:00:00,15.49,15.51,15.35,15.36,65800.0,15.0603,15.0798,14.9242,14.9339,65800.0
2008-08-19 12:30:00,15.35,15.45,15.33,15.36,63400.0,14.9242,15.0214,14.9047,14.9339,63400.0
2008-08-19 13:00:00,15.36,15.39,15.31,15.38,35100.0,14.9339,14.9631,14.8853,14.9534,35100.0
2008-08-19 13:30:00,15.39,15.43,15.29,15.38,40900.0,14.9631,15.002,14.8659,14.9534,40900.0
2008-08-19 14:00:00,15.38,15.45,15.37,15.41,31200.0,14.9534,15.0214,14.9436,14.9825,31200.0
2008-08-19 14:30:00,15.41,15.43,15.41,15.42,32500.0,14.9825,15.002,14.9825,14.9923,32500.0
2008-08-19 15:00:00,15.42,15.43,15.34,15.35,61200.0,14.9923,15.002,14.9145,14.9242,61200.0
2008-08-19 15:30:00,15.34,15.48,15.34,15.45,106100.0,14.9145,15.0506,14.9145,15.0214,106100.0
2008-08-20 09:30:00,15.33,15.36,15.08,15.17,88100.0,14.9047,14.9339,14.6617,14.7492,88100.0
2008-08-20 10:00:00,15.17,15.25,15.15,15.2,57600.0,14.7492,14.827,14.7297,14.7784,57600.0
2008-08-20 10:30:00,15.2,15.31,15.2,15.29,116500.0,14.7784,14.8853,14.7784,14.8659,116500.0
2008-08-20 11:00:00,15.3,15.4,15.29,15.39,42600.0,14.8756,14.9728,14.8659,14.9631,42600.0
2008-08-20 11:30:00,15.39,15.4,15.3,15.3,28100.0,14.9631,14.9728,14.8756,14.8756,28100.0
2008-08-20 12:00:00,15.31,15.36,15.31,15.35,24400.0,14.8853,14.9339,14.8853,14.9242,24400.0
2008-08-20 12:30:00,15.34,15.38,15.3,15.33,24900.0,14.9145,14.9534,14.8756,14.9047,24900.0
2008-08-20 13:00:00,15.33,15.41,15.31,15.35,35200.0,14.9047,14.9825,14.8853,14.9242,35200.0
2008-08-20 13:30:00,15.38,15.42,15.36,15.37,42700.0,14.9534,14.9923,14.9339,14.9436,42700.0
2008-08-20 14:00:00,15.38,15.4,15.26,15.3,99200.0,14.9534,14.9728,14.8367,14.8756,99200.0
2008-08-20 14:30:00,15.3,15.33,15.29,15.32,57400.0,14.8756,14.9047,14.8659,14.895,57400.0
2008-08-20 15:00:00,15.33,15.35,15.28,15.29,68300.0,14.9047,14.9242,14.8561,14.8659,68300.0
2008-08-20 15:30:00,15.28,15.32,15.25,15.27,127800.0,14.8561,14.895,14.827,14.8464,127800.0
2008-08-21 09:30:00,15.48,15.62,15.36,15.61,71400.0,15.0506,15.1867,14.9339,15.177,71400.0
2008-08-21 10:00:00,15.62,15.77,15.59,15.76,53000.0,15.1867,15.3325,15.1575,15.3228,53000.0
2008-08-21 10:30:00,15.76,15.77,15.61,15.7,91500.0,15.3228,15.3325,15.177,15.2645,91500.0
2008-08-21 11:00:00,15.68,15.73,15.65,15.69,51400.0,15.245,15.2937,15.2159,15.2548,51400.0
2008-08-21 11:30:00,15.69,15.77,15.67,15.76,68100.0,15.2548,15.3325,15.2353,15.3228,68100.0
2008-08-21 12:00:00,15.76,15.83,15.75,15.76,26400.0,15.3228,15.3909,15.3131,15.3228,26400.0
2008-08-21 12:30:00,15.77,15.77,15.76,15.77,29300.0,15.3325,15.3325,15.3228,15.3325,29300.0
2008-08-21 13:00:00,15.77,15.83,15.76,15.81,35000.0,15.3325,15.3909,15.3228,15.3714,35000.0
2008-08-21 13:30:00,15.8,15.84,15.79,15.83,24600.0,15.3617,15.4006,15.352,15.3909,24600.0
2008-08-21 14:00:00,15.83,15.83,15.81,15.82,40100.0,15.3909,15.3909,15.3714,15.3812,40100.0
2008-08-21 14:30:00,15.81,15.85,15.8,15.81,66800.0,15.3714,15.4103,15.3617,15.3714,66800.0
2008-08-21 15:00:00,15.81,15.96,15.8,15.95,99600.0,15.3714,15.5173,15.3617,15.5075,99600.0
2008-08-21 15:30:00,15.95,16.03,15.92,15.97,191300.0,15.5075,15.5853,15.4784,15.527,191300.0
2008-08-22 09:30:00,16.05,16.24,16.02,16.08,39500.0,15.6048,15.7895,15.5756,15.6339,39500.0
2008-08-22 10:00:00,16.08,16.18,16.02,16.07,136700.0,15.6339,15.7312,15.5756,15.6242,136700.0
2008-08-22 10:30:00,16.05,16.07,16.02,16.04,27900.0,15.6048,15.6242,15.5756,15.5951,27900.0
2008-08-22 11:00:00,16.04,16.06,16.01,16.04,23200.0,15.5951,15.6145,15.5659,15.5951,23200.0
2008-08-22 11:30:00,16.05,16.05,16.0,16.02,27500.0,15.6048,15.6048,15.5562,15.5756,27500.0
2008-08-22 12:00:00,16.02,16.02,15.98,15.98,40300.0,15.5756,15.5756,15.5367,15.5367,40300.0
2008-08-22 12:30:00,15.97,16.02,15.95,16.02,164000.0,15.527,15.5756,15.5075,15.5756,164000.0
2008-08-22 13:00:00,16.01,16.03,16.01,16.01,10800.0,15.5659,15.5853,15.5659,15.5659,10800.0
2008-08-22 13:30:00,16.02,16.03,16.01,16.02,14200.0,15.5756,15.5853,15.5659,15.5756,14200.0
2008-08-22 14:00:00,16.02,16.19,16.02,16.17,26600.0,15.5756,15.7409,15.5756,15.7214,26600.0
2008-08-22 14:30:00,16.19,16.28,16.17,16.27,26900.0,15.7409,15.8284,15.7214,15.8187,26900.0
2008-08-22 15:00:00,16.26,16.26,16.18,16.18,18800.0,15.8089,15.8089,15.7312,15.7312,18800.0
2008-08-22 15:30:00,16.18,16.26,16.16,16.25,46000.0,15.7312,15.8089,15.7117,15.7992,46000.0
2008-08-25 09:30:00,16.09,16.15,15.76,16.01,51400.0,15.6437,15.702,15.3228,15.5659,51400.0
2008-08-25 10:00:00,16.02,16.18,15.95,16.1,36000.0,15.5756,15.7312,15.5075,15.6534,36000.0
2008-08-25 10:30:00,16.09,16.09,16.0,16.04,17100.0,15.6437,15.6437,15.5562,15.5951,17100.0
2008-08-25 11:00:00,16.03,16.05,16.0,16.05,28900.0,15.5853,15.6048,15.5562,15.6048,28900.0
2008-08-25 11:30:00,16.03,16.05,16.01,16.03,55200.0,15.5853,15.6048,15.5659,15.5853,55200.0
2008-08-25 12:00:00,16.03,16.04,16.01,16.01,153200.0,15.5853,15.5951,15.5659,15.5659,153200.0
2008-08-25 12:30:00,16.01,16.03,15.92,15.94,57400.0,15.5659,15.5853,15.4784,15.4978,57400.0
2008-08-25 13:00:00,15.94,15.97,15.93,15.96,65000.0,15.4978,15.527,15.4881,15.5173,65000.0
2008-08-25 13:30:00,15.96,15.99,15.95,15.98,45000.0,15.5173,15.5464,15.5075,15.5367,45000.0
2008-08-25 14:00:00,15.98,16.02,15.98,16.01,22800.0,15.5367,15.5756,15.5367,15.5659,22800.0
2008-08-25 14:30:00,16.01,16.01,16.0,16.0,35100.0,15.5659,15.5659,15.5562,15.5562,35100.0
2008-08-25 15:00:00,16.0,16.02,15.94,15.95,60500.0,15.5562,15.5756,15.4978,15.5075,60500.0
2008-08-25 15:30:00,15.95,16.03,15.92,16.01,85600.0,15.5075,15.5853,15.4784,15.5659,85600.0
2008-08-26 09:30:00,16.04,16.15,15.92,16.01,26100.0,15.5951,15.702,15.4784,15.5659,26100.0
2008-08-26 10:00:00,16.02,16.03,15.9,15.9,51500.0,15.5756,15.5853,15.4589,15.4589,51500.0
2008-08-26 10:30:00,15.89,15.94,15.89,15.94,29800.0,15.4492,15.4978,15.4492,15.4978,29800.0
2008-08-26 11:00:00,15.93,15.95,15.9,15.94,36300.0,15.4881,15.5075,15.4589,15.4978,36300.0
2008-08-26 11:30:00,15.94,15.96,15.93,15.95,20700.0,15.4978,15.5173,15.4881,15.5075,20700.0
2008-08-26 12:00:00,15.95,15.99,15.81,15.84,55100.0,15.5075,15.5464,15.3714,15.4006,55100.0
2008-08-26 12:30:00,15.83,15.85,15.78,15.78,50500.0,15.3909,15.4103,15.3423,15.3423,50500.0
2008-08-26 13:00:00,15.79,15.81,15.7,15.79,39600.0,15.352,15.3714,15.2645,15.352,39600.0
2008-08-26 13:30:00,15.81,15.9,15.8,15.88,54700.0,15.3714,15.4589,15.3617,15.4395,54700.0
2008-08-26 14:00:00,15.88,15.9,15.79,15.81,49700.0,15.4395,15.4589,15.352,15.3714,49700.0
2008-08-26 14:30:00,15.8,15.89,15.8,15.88,24400.0,15.3617,15.4492,15.3617,15.4395,24400.0
2008-08-26 15:00:00,15.88,15.98,15.87,15.98,81600.0,15.4395,15.5367,15.4298,15.5367,81600.0
2008-08-26 15:30:00,15.98,15.99,15.85,15.9,96800.0,15.5367,15.5464,15.4103,15.4589,96800.0
2008-08-27 09:30:00,15.92,16.29,15.7,16.24,57400.0,15.4784,15.8381,15.2645,15.7895,57400.0
2008-08-27 10:00:00,16.24,16.28,16.17,16.25,49900.0,15.7895,15.8284,15.7214,15.7992,49900.0
2008-08-27 10:30:00,16.25,16.28,16.11,16.13,37700.0,15.7992,15.8284,15.6631,15.6826,37700.0
2008-08-27 11:00:00,16.13,16.19,16.13,16.15,26900.0,15.6826,15.7409,15.6826,15.702,26900.0
2008-08-27 11:30:00,16.15,16.15,16.0,16.03,29700.0,15.702,15.702,15.5562,15.5853,29700.0
2008-08-27 12:00:00,16.02,16.13,16.01,16.1,25800.0,15.5756,15.6826,15.5659,15.6534,25800.0
2008-08-27 12:30:00,16.08,16.16,16.04,16.14,31600.0,15.6339,15.7117,15.5951,15.6923,31600.0
2008-08-27 13:00:00,16.15,16.19,16.11,16.12,51800.0,15.702,15.7409,15.6631,15.6728,51800.0
2008-08-27 13:30:00,16.12,16.15,16.09,16.14,17500.0,15.6728,15.702,15.6437,15.6923,17500.0
2008-08-27 14:00:00,16.14,16.15,16.13,16.15,9400.0,15.6923,15.702,15.6826,15.702,9400.0
2008-08-27 14:30:00,16.16,16.2,16.15,16.19,35700.0,15.7117,15.7506,15.702,15.7409,35700.0
2008-08-27 15:00:00,16.2,16.21,16.15,16.17,55300.0,15.7506,15.7603,15.702,15.7214,55300.0
2008-08-27 15:30:00,16.17,16.2,16.16,16.18,92200.0,15.7214,15.7506,15.7117,15.7312,92200.0
2008-08-28 09:30:00,16.32,16.32,15.98,16.09,42100.0,15.8673,15.8673,15.5367,15.6437,42100.0
2008-08-28 10:00:00,16.11,16.12,16.02,16.06,30300.0,15.6631,15.6728,15.5756,15.6145,30300.0
2008-08-28 10:30:00,16.08,16.32,16.05,16.25,32000.0,15.6339,15.8673,15.6048,15.7992,32000.0
2008-08-28 11:00:00,16.25,16.25,16.16,16.16,24300.0,15.7992,15.7992,15.7117,15.7117,24300.0
2008-08-28 11:30:00,16.17,16.19,16.02,16.13,51300.0,15.7214,15.7409,15.5756,15.6826,51300.0
2008-08-28 12:00:00,16.12,16.14,16.01,16.04,57300.0,15.6728,15.6923,15.5659,15.5951,57300.0
2008-08-28 12:30:00,16.06,16.11,16.05,16.1,35800.0,15.6145,15.6631,15.6048,15.6534,35800.0
2008-08-28 13:00:00,16.1,16.15,16.08,16.12,11700.0,15.6534,15.702,15.6339,15.6728,11700.0
2008-08-28 13:30:00,16.12,16.17,16.12,16.16,19600.0,15.6728,15.7214,15.6728,15.7117,19600.0
2008-08-28 14:00:00,16.17,16.28,16.17,16.28,18600.0,15.7214,15.8284,15.7214,15.8284,18600.0
2008-08-28 14:30:00,16.27,16.39,16.27,16.29,34600.0,15.8187,15.9353,15.8187,15.8381,34600.0
2008-08-28 15:00:00,16.3,16.3,16.27,16.29,25700.0,15.8478,15.8478,15.8187,15.8381,25700.0
2008-08-28 15:30:00,16.3,16.3,16.26,16.27,49700.0,15.8478,15.8478,15.8089,15.8187,49700.0
2008-08-29 09:30:00,16.25,16.37,16.14,16.35,22200.0,15.7992,15.9159,15.6923,15.8965,22200.0
2008-08-29 10:00:00,16.36,16.51,16.25,16.37,28900.0,15.9062,16.052,15.7992,15.9159,28900.0
2008-08-29 10:30:00,16.37,16.45,16.29,16.29,15400.0,15.9159,15.9937,15.8381,15.8381,15400.0
2008-08-29 11:00:00,16.29,16.3,16.24,16.25,7600.0,15.8381,15.8478,15.7895,15.7992,7600.0
2008-08-29 11:30:00,16.25,16.25,16.1,16.17,21400.0,15.7992,15.7992,15.6534,15.7214,21400.0
2008-08-29 12:00:00,16.19,16.2,16.1,16.11,8100.0,15.7409,15.7506,15.6534,15.6631,8100.0
2008-08-29 12:30:00,16.11,16.21,16.07,16.11,34700.0,15.6631,15.7603,15.6242,15.6631,34700.0
2008-08-29 13:00:00,16.12,16.13,16.05,16.09,28700.0,15.6728,15.6826,15.6048,15.6437,28700.0
2008-08-29 13:30:00,16.09,16.1,16.09,16.1,9700.0,15.6437,15.6534,15.6437,15.6534,9700.0
2008-08-29 14:00:00,16.1,16.1,16.09,16.1,33500.0,15.6534,15.6534,15.6437,15.6534,33500.0
2008-08-29 14:30:00,16.1,16.15,16.09,16.15,12400.0,15.6534,15.702,15.6437,15.702,12400.0
2008-08-29 15:00:00,16.15,16.15,16.09,16.09,52500.0,15.702,15.702,15.6437,15.6437,52500.0
2008-08-29 15:30:00,16.1,16.16,16.02,16.11,116400.0,15.6534,15.7117,15.5756,15.6631,116400.0
2008-09-02 09:30:00,16.25,16.67,16.25,16.61,90600.0,15.7992,16.2076,15.7992,16.1492,90600.0
2008-09-02 10:00:00,16.64,16.67,16.47,16.5,69000.0,16.1784,16.2076,16.0131,16.0423,69000.0
2008-09-02 10:30:00,16.5,16.55,16.4,16.43,103500.0,16.0423,16.0909,15.9451,15.9742,103500.0
2008-09-02 11:00:00,16.43,16.5,16.43,16.47,28800.0,15.9742,16.0423,15.9742,16.0131,28800.0
2008-09-02 11:30:00,16.47,16.48,16.46,16.46,21200.0,16.0131,16.0228,16.0034,16.0034,21200.0
2008-09-02 12:00:00,16.47,16.5,16.44,16.45,27600.0,16.0131,16.0423,15.984,15.9937,27600.0
2008-09-02 12:30:00,16.44,16.47,16.34,16.43,31600.0,15.984,16.0131,15.8867,15.9742,31600.0
2008-09-02 13:00:00,16.43,16.53,16.42,16.53,38000.0,15.9742,16.0715,15.9645,16.0715,38000.0
2008-09-02 13:30:00,16.53,16.59,16.49,16.49,79300.0,16.0715,16.1298,16.0326,16.0326,79300.0
2008-09-02 14:00:00,16.49,16.51,16.39,16.47,99300.0,16.0326,16.052,15.9353,16.0131,99300.0
2008-09-02 14:30:00,16.46,16.47,16.3,16.3,77400.0,16.0034,16.0131,15.8478,15.8478,77400.0
2008-09-02 15:00:00,16.3,16.33,16.22,16.3,80100.0,15.8478,15.877,15.7701,15.8478,80100.0
2008-09-02 15:30:00,16.3,16.52,16.29,16.47,157800.0,15.8478,16.0617,15.8381,16.0131,157800.0
2008-09-03 09:30:00,16.51,16.75,16.51,16.55,55000.0,16.052,16.2854,16.052,16.0909,55000.0
2008-09-03 10:00:00,16.55,16.56,16.4,16.43,53500.0,16.0909,16.1006,15.9451,15.9742,53500.0
2008-09-03 10:30:00,16.43,16.56,16.42,16.45,38000.0,15.9742,16.1006,15.9645,15.9937,38000.0
2008-09-03 11:00:00,16.46,16.61,16.45,16.61,48600.0,16.0034,16.1492,15.9937,16.1492,48600.0
2008-09-03 11:30:00,16.62,16.64,16.49,16.49,47300.0,16.159,16.1784,16.0326,16.0326,47300.0
2008-09-03 12:00:00,16.49,16.5,16.36,16.36,23700.0,16.0326,16.0423,15.9062,15.9062,23700.0
2008-09-03 12:30:00,16.36,16.37,16.34,16.37,21600.0,15.9062,15.9159,15.8867,15.9159,21600.0
2008-09-03 13:00:00,16.36,16.42,16.35,16.42,18800.0,15.9062,15.9645,15.8965,15.9645,18800.0
2008-09-03 13:30:00,16.42,16.42,16.38,16.38,21100.0,15.9645,15.9645,15.9256,15.9256,21100.0
2008-09-03 14:00:00,16.38,16.4,16.27,16.34,59600.0,15.9256,15.9451,15.8187,15.8867,59600.0
2008-09-03 14:30:00,16.34,16.4,16.32,16.32,40500.0,15.8867,15.9451,15.8673,15.8673,40500.0
2008-09-03 15:00:00,16.32,16.42,16.29,16.4,143400.0,15.8673,15.9645,15.8381,15.9451,143400.0
2008-09-03 15:30:00,16.4,16.41,16.35,16.35,149000.0,15.9451,15.9548,15.8965,15.8965,149000.0
2008-09-04 09:30:00,16.29,16.3,15.99,16.17,78800.0,15.8381,15.8478,15.5464,15.7214,78800.0
2008-09-04 10:00:00,16.17,16.35,16.17,16.27,52800.0,15.7214,15.8965,15.7214,15.8187,52800.0
2008-09-04 10:30:00,16.28,16.28,16.0,16.01,51800.0,15.8284,15.8284,15.5562,15.5659,51800.0
2008-09-04 11:00:00,16.02,16.17,16.01,16.17,40900.0,15.5756,15.7214,15.5659,15.7214,40900.0
2008-09-04 11:30:00,16.17,16.17,15.97,15.98,132800.0,15.7214,15.7214,15.527,15.5367,132800.0
2008-09-04 12:00:00,15.98,15.99,15.91,15.92,122800.0,15.5367,15.5464,15.4687,15.4784,122800.0
2008-09-04 12:30:00,15.92,15.92,15.85,15.89,150100.0,15.4784,15.4784,15.4103,15.4492,150100.0
2008-09-04 13:00:00,15.88,15.97,15.84,15.93,76500.0,15.4395,15.527,15.4006,15.4881,76500.0
2008-09-04 13:30:00,15.92,15.93,15.9,15.92,26000.0,15.4784,15.4881,15.4589,15.4784,26000.0
2008-09-04 14:00:00,15.91,15.92,15.89,15.91,53200.0,15.4687,15.4784,15.4492,15.4687,53200.0
2008-09-04 14:30:00,15.92,15.96,15.9,15.91,58300.0,15.4784,15.5173,15.4589,15.4687,58300.0
2008-09-04 15:00:00,15.91,16.09,15.9,16.05,67100.0,15.4687,15.6437,15.4589,15.6048,67100.0
2008-09-04 15:30:00,16.05,16.05,16.01,16.01,95700.0,15.6048,15.6048,15.5659,15.5659,95700.0
2008-09-05 09:30:00,15.99,16.02,15.8,15.98,52400.0,15.5464,15.5756,15.3617,15.5367,52400.0
2008-09-05 10:00:00,16.0,16.15,15.98,16.01,50900.0,15.5562,15.702,15.5367,15.5659,50900.0
2008-09-05 10:30:00,16.01,16.01,15.87,15.87,56200.0,15.5659,15.5659,15.4298,15.4298,56200.0
2008-09-05 11:00:00,15.88,15.88,15.66,15.74,69600.0,15.4395,15.4395,15.2256,15.3034,69600.0
2008-09-05 11:30:00,15.75,16.03,15.74,16.01,54100.0,15.3131,15.5853,15.3034,15.5659,54100.0
2008-09-05 12:00:00,16.0,16.01,15.99,16.0,37900.0,15.5562,15.5659,15.5464,15.5562,37900.0
2008-09-05 12:30:00,16.01,16.02,15.93,15.95,43600.0,15.5659,15.5756,15.4881,15.5075,43600.0
2008-09-05 13:00:00,15.95,16.0,15.95,15.98,22600.0,15.5075,15.5562,15.5075,15.5367,22600.0
2008-09-05 13:30:00,15.98,16.0,15.97,15.99,42800.0,15.5367,15.5562,15.527,15.5464,42800.0
2008-09-05 14:00:00,15.99,16.0,15.97,15.99,103800.0,15.5464,15.5562,15.527,15.5464,103800.0
2008-09-05 14:30:00,15.99,16.01,15.98,16.0,137700.0,15.5464,15.5659,15.5367,15.5562,137700.0
2008-09-05 15:00:00,16.0,16.01,15.98,15.99,116800.0,15.5562,15.5659,15.5367,15.5464,116800.0
2008-09-05 15:30:00,15.99,16.01,15.83,15.9,375000.0,15.5464,15.5659,15.3909,15.4589,375000.0
2008-09-08 09:30:00,16.09,16.43,15.93,16.29,64300.0,15.6437,15.9742,15.4881,15.8381,64300.0
2008-09-08 10:00:00,16.29,16.4,16.23,16.27,74500.0,15.8381,15.9451,15.7798,15.8187,74500.0
2008-09-08 10:30:00,16.26,16.33,16.19,16.3,75100.0,15.8089,15.877,15.7409,15.8478,75100.0
2008-09-08 11:00:00,16.29,16.46,16.1,16.42,72900.0,15.8381,16.0034,15.6534,15.9645,72900.0
2008-09-08 11:30:00,16.42,16.47,16.4,16.45,50400.0,15.9645,16.0131,15.9451,15.9937,50400.0
2008-09-08 12:00:00,16.45,16.46,16.36,16.42,40300.0,15.9937,16.0034,15.9062,15.9645,40300.0
2008-09-08 12:30:00,16.42,16.45,16.42,16.43,38800.0,15.9645,15.9937,15.9645,15.9742,38800.0
2008-09-08 13:00:00,16.43,16.44,16.28,16.39,45900.0,15.9742,15.984,15.8284,15.9353,45900.0
2008-09-08 13:30:00,16.38,16.38,16.27,16.33,52600.0,15.9256,15.9256,15.8187,15.877,52600.0
2008-09-08 14:00:00,16.33,16.39,16.29,16.29,102700.0,15.877,15.9353,15.8381,15.8381,102700.0
2008-09-08 14:30:00,16.3,16.3,16.25,16.26,78000.0,15.8478,15.8478,15.7992,15.8089,78000.0
2008-09-08 15:00:00,16.26,16.4,16.2,16.4,84200.0,15.8089,15.9451,15.7506,15.9451,84200.0
2008-09-08 15:30:00,16.39,16.5,16.29,16.36,164300.0,15.9353,16.0423,15.8381,15.9062,164300.0
2008-09-09 09:30:00,16.17,16.65,16.17,16.61,86100.0,15.7214,16.1881,15.7214,16.1492,86100.0
2008-09-09 10:00:00,16.61,16.64,16.46,16.61,65400.0,16.1492,16.1784,16.0034,16.1492,65400.0
2008-09-09 10:30:00,16.63,16.69,16.47,16.48,81500.0,16.1687,16.227,16.0131,16.0228,81500.0
2008-09-09 11:00:00,16.48,16.59,16.47,16.55,38500.0,16.0228,16.1298,16.0131,16.0909,38500.0
2008-09-09 11:30:00,16.54,16.7,16.54,16.69,42100.0,16.0812,16.2367,16.0812,16.227,42100.0
2008-09-09 12:00:00,16.7,16.77,16.69,16.76,49900.0,16.2367,16.3048,16.227,16.2951,49900.0
2008-09-09 12:30:00,16.77,16.88,16.76,16.84,62700.0,16.3048,16.4117,16.2951,16.3729,62700.0
2008-09-09 13:00:00,16.84,16.92,16.75,16.84,58200.0,16.3729,16.4506,16.2854,16.3729,58200.0
2008-09-09 13:30:00,16.86,16.93,16.81,16.92,71300.0,16.3923,16.4604,16.3437,16.4506,71300.0
2008-09-09 14:00:00,16.92,17.03,16.78,16.84,135400.0,16.4506,16.5576,16.3145,16.3729,135400.0
2008-09-09 14:30:00,16.84,16.86,16.58,16.6,131300.0,16.3729,16.3923,16.1201,16.1395,131300.0
2008-09-09 15:00:00,16.6,16.68,16.49,16.67,142500.0,16.1395,16.2173,16.0326,16.2076,142500.0
2008-09-09 15:30:00,16.67,16.72,16.19,16.3,161700.0,16.2076,16.2562,15.7409,15.8478,161700.0
2008-09-10 09:30:00,16.18,16.33,16.01,16.19,73000.0,15.7312,15.877,15.5659,15.7409,73000.0
2008-09-10 10:00:00,16.19,16.78,16.16,16.71,171000.0,15.7409,16.3145,15.7117,16.2465,171000.0
2008-09-10 10:30:00,16.71,16.76,16.53,16.57,112300.0,16.2465,16.2951,16.0715,16.1103,112300.0
2008-09-10 11:00:00,16.56,16.56,16.4,16.4,139400.0,16.1006,16.1006,15.9451,15.9451,139400.0
2008-09-10 11:30:00,16.42,16.55,16.36,16.51,76400.0,15.9645,16.0909,15.9062,16.052,76400.0
2008-09-10 12:00:00,16.51,16.55,16.5,16.51,41400.0,16.052,16.0909,16.0423,16.052,41400.0
2008-09-10 12:30:00,16.5,16.55,16.48,16.53,25900.0,16.0423,16.0909,16.0228,16.0715,25900.0
2008-09-10 13:00:00,16.53,16.54,16.51,16.53,20200.0,16.0715,16.0812,16.052,16.0715,20200.0
2008-09-10 13:30:00,16.54,16.57,16.44,16.5,57800.0,16.0812,16.1103,15.984,16.0423,57800.0
2008-09-10 14:00:00,16.5,16.56,16.48,16.55,57100.0,16.0423,16.1006,16.0228,16.0909,57100.0
2008-09-10 14:30:00,16.55,16.58,16.5,16.56,71400.0,16.0909,16.1201,16.0423,16.1006,71400.0
2008-09-10 15:00:00,16.58,16.69,16.53,16.6,100800.0,16.1201,16.227,16.0715,16.1395,100800.0
2008-09-10 15:30:00,16.6,16.66,16.52,16.58,110100.0,16.1395,16.1979,16.0617,16.1201,110100.0
2008-09-11 09:30:00,16.72,16.72,16.16,16.25,81600.0,16.2562,16.2562,15.7117,15.7992,81600.0
2008-09-11 10:00:00,16.27,16.49,16.15,16.15,117000.0,15.8187,16.0326,15.702,15.702,117000.0
2008-09-11 10:30:00,16.15,16.32,16.05,16.17,58800.0,15.702,15.8673,15.6048,15.7214,58800.0
2008-09-11 11:00:00,16.17,16.33,16.14,16.32,41700.0,15.7214,15.877,15.6923,15.8673,41700.0
2008-09-11 11:30:00,16.32,16.4,16.11,16.3,75200.0,15.8673,15.9451,15.6631,15.8478,75200.0
2008-09-11 12:00:00,16.31,16.48,16.29,16.4,46400.0,15.8576,16.0228,15.8381,15.9451,46400.0
2008-09-11 12:30:00,16.39,16.4,16.21,16.33,46900.0,15.9353,15.9451,15.7603,15.877,46900.0
2008-09-11 13:00:00,16.33,16.39,16.15,16.21,36500.0,15.877,15.9353,15.702,15.7603,36500.0
2008-09-11 13:30:00,16.19,16.22,16.12,16.19,46800.0,15.7409,15.7701,15.6728,15.7409,46800.0
2008-09-11 14:00:00,16.2,16.21,16.12,16.14,71700.0,15.7506,15.7603,15.6728,15.6923,71700.0
2008-09-11 14:30:00,16.15,16.16,15.85,16.09,212800.0,15.702,15.7117,15.4103,15.6437,212800.0
2008-09-11 15:00:00,16.09,16.23,16.09,16.11,63100.0,15.6437,15.7798,15.6437,15.6631,63100.0
2008-09-11 15:30:00,16.1,16.24,16.09,16.23,94600.0,15.6534,15.7895,15.6437,15.7798,94600.0
2008-09-12 09:30:00,16.08,16.11,15.92,15.99,43400.0,15.6339,15.6631,15.4784,15.5464,43400.0
2008-09-12 10:00:00,15.96,16.16,15.91,16.13,43400.0,15.5173,15.7117,15.4687,15.6826,43400.0
2008-09-12 10:30:00,16.12,16.26,16.03,16.25,62700.0,15.6728,15.8089,15.5853,15.7992,62700.0
2008-09-12 11:00:00,16.24,16.31,16.13,16.23,74100.0,15.7895,15.8576,15.6826,15.7798,74100.0
2008-09-12 11:30:00,16.23,16.23,16.06,16.13,42000.0,15.7798,15.7798,15.6145,15.6826,42000.0
2008-09-12 12:00:00,16.13,16.22,16.09,16.18,30700.0,15.6826,15.7701,15.6437,15.7312,30700.0
2008-09-12 12:30:00,16.18,16.22,16.06,16.19,34700.0,15.7312,15.7701,15.6145,15.7409,34700.0
2008-09-12 13:00:00,16.19,16.25,16.16,16.22,36300.0,15.7409,15.7992,15.7117,15.7701,36300.0
2008-09-12 13:30:00,16.22,16.35,16.15,16.32,43600.0,15.7701,15.8965,15.702,15.8673,43600.0
2008-09-12 14:00:00,16.33,16.4,16.21,16.33,49700.0,15.877,15.9451,15.7603,15.877,49700.0
2008-09-12 14:30:00,16.33,16.49,16.33,16.44,57600.0,15.877,16.0326,15.877,15.984,57600.0
2008-09-12 15:00:00,16.46,16.5,16.36,16.45,68900.0,16.0034,16.0423,15.9062,15.9937,68900.0
2008-09-12 15:30:00,16.45,16.47,16.2,16.21,128300.0,15.9937,16.0131,15.7506,15.7603,128300.0
2008-09-15 09:30:00,15.4,15.9,15.39,15.62,73700.0,14.9728,15.4589,14.9631,15.1867,73700.0
2008-09-15 10:00:00,15.63,15.68,15.46,15.52,76000.0,15.1964,15.245,15.0311,15.0895,76000.0
2008-09-15 10:30:00,15.51,15.62,15.5,15.54,37000.0,15.0798,15.1867,15.07,15.1089,37000.0
2008-09-15 11:00:00,15.55,15.62,15.52,15.54,33700.0,15.1186,15.1867,15.0895,15.1089,33700.0
2008-09-15 11:30:00,15.55,15.55,15.45,15.51,47100.0,15.1186,15.1186,15.0214,15.0798,47100.0
2008-09-15 12:00:00,15.51,15.72,15.51,15.59,51700.0,15.0798,15.2839,15.0798,15.1575,51700.0
2008-09-15 12:30:00,15.59,15.73,15.54,15.66,82600.0,15.1575,15.2937,15.1089,15.2256,82600.0
2008-09-15 13:00:00,15.66,15.76,15.66,15.68,46200.0,15.2256,15.3228,15.2256,15.245,46200.0
2008-09-15 13:30:00,15.68,15.81,15.63,15.77,112400.0,15.245,15.3714,15.1964,15.3325,112400.0
2008-09-15 14:00:00,15.78,15.82,15.74,15.76,50200.0,15.3423,15.3812,15.3034,15.3228,50200.0
2008-09-15 14:30:00,15.76,15.81,15.67,15.74,121000.0,15.3228,15.3714,15.2353,15.3034,121000.0
2008-09-15 15:00:00,15.74,15.75,15.64,15.65,123500.0,15.3034,15.3131,15.2061,15.2159,123500.0
2008-09-15 15:30:00,15.66,15.81,15.65,15.8,162700.0,15.2256,15.3714,15.2159,15.3617,162700.0
2008-09-16 09:30:00,15.85,16.18,15.68,16.0,105100.0,15.4103,15.7312,15.245,15.5562,105100.0
2008-09-16 10:00:00,16.0,16.46,15.99,16.27,96600.0,15.5562,16.0034,15.5464,15.8187,96600.0
2008-09-16 10:30:00,16.28,16.38,16.18,16.22,92000.0,15.8284,15.9256,15.7312,15.7701,92000.0
2008-09-16 11:00:00,16.22,16.3,15.92,15.99,75400.0,15.7701,15.8478,15.4784,15.5464,75400.0
2008-09-16 11:30:00,15.99,16.1,15.96,16.1,53500.0,15.5464,15.6534,15.5173,15.6534,53500.0
2008-09-16 12:00:00,16.09,16.3,16.09,16.14,67600.0,15.6437,15.8478,15.6437,15.6923,67600.0
2008-09-16 12:30:00,16.15,16.29,16.09,16.25,47500.0,15.702,15.8381,15.6437,15.7992,47500.0
2008-09-16 13:00:00,16.25,16.26,16.21,16.22,40900.0,15.7992,15.8089,15.7603,15.7701,40900.0
2008-09-16 13:30:00,16.22,16.24,16.17,16.22,57800.0,15.7701,15.7895,15.7214,15.7701,57800.0
2008-09-16 14:00:00,16.22,16.25,16.11,16.17,112000.0,15.7701,15.7992,15.6631,15.7214,112000.0
2008-09-16 14:30:00,16.17,16.22,15.97,16.13,103800.0,15.7214,15.7701,15.527,15.6826,103800.0
2008-09-16 15:00:00,16.13,16.18,16.02,16.06,50100.0,15.6826,15.7312,15.5756,15.6145,50100.0
2008-09-16 15:30:00,16.06,16.19,16.0,16.17,70600.0,15.6145,15.7409,15.5562,15.7214,70600.0
2008-09-17 09:30:00,16.0,16.05,15.9,15.9,47500.0,15.5562,15.6048,15.4589,15.4589,47500.0
2008-09-17 10:00:00,15.91,15.94,15.61,15.61,75100.0,15.4687,15.4978,15.177,15.177,75100.0
2008-09-17 10:30:00,15.61,15.63,15.36,15.36,91800.0,15.177,15.1964,14.9339,14.9339,91800.0
2008-09-17 11:00:00,15.38,15.38,15.14,15.14,93500.0,14.9534,14.9534,14.72,14.72,93500.0
2008-09-17 11:30:00,15.15,15.27,15.12,15.24,145000.0,14.7297,14.8464,14.7006,14.8172,145000.0
2008-09-17 12:00:00,15.25,15.37,15.2,15.3,127300.0,14.827,14.9436,14.7784,14.8756,127300.0
2008-09-17 12:30:00,15.29,15.52,15.29,15.52,107600.0,14.8659,15.0895,14.8659,15.0895,107600.0
2008-09-17 13:00:00,15.51,15.56,15.46,15.51,93700.0,15.0798,15.1284,15.0311,15.0798,93700.0
2008-09-17 13:30:00,15.5,15.51,15.34,15.35,111200.0,15.07,15.0798,14.9145,14.9242,111200.0
2008-09-17 14:00:00,15.35,15.49,15.33,15.49,92200.0,14.9242,15.0603,14.9047,15.0603,92200.0
2008-09-17 14:30:00,15.48,15.52,15.38,15.44,141800.0,15.0506,15.0895,14.9534,15.0117,141800.0
2008-09-17 15:00:00,15.43,15.54,15.4,15.5,69300.0,15.002,15.1089,14.9728,15.07,69300.0
2008-09-17 15:30:00,15.48,15.48,15.3,15.37,217900.0,15.0506,15.0506,14.8756,14.9436,217900.0
2008-09-18 09:30:00,15.41,15.58,15.24,15.53,84200.0,14.9825,15.1478,14.8172,15.0992,84200.0
2008-09-18 10:00:00,15.52,15.58,15.35,15.47,122000.0,15.0895,15.1478,14.9242,15.0409,122000.0
2008-09-18 10:30:00,15.47,15.47,15.13,15.16,141500.0,15.0409,15.0409,14.7103,14.7395,141500.0
2008-09-18 11:00:00,15.15,15.18,14.83,14.83,137400.0,14.7297,14.7589,14.4186,14.4186,137400.0
2008-09-18 11:30:00,14.84,15.12,14.74,14.78,180700.0,14.4283,14.7006,14.3311,14.37,180700.0
2008-09-18 12:00:00,14.8,14.92,14.57,14.84,201200.0,14.3894,14.5061,14.1658,14.4283,201200.0
2008-09-18 12:30:00,14.85,14.89,14.78,14.8,240100.0,14.4381,14.477,14.37,14.3894,240100.0
2008-09-18 13:00:00,14.79,15.22,14.78,15.04,206400.0,14.3797,14.7978,14.37,14.6228,206400.0
2008-09-18 13:30:00,15.07,15.39,15.03,15.24,103900.0,14.652,14.9631,14.6131,14.8172,103900.0
2008-09-18 14:00:00,15.3,15.32,15.0,15.0,128500.0,14.8756,14.895,14.5839,14.5839,128500.0
2008-09-18 14:30:00,14.99,15.04,14.81,14.88,188500.0,14.5742,14.6228,14.3992,14.4672,188500.0
2008-09-18 15:00:00,14.89,15.45,14.86,15.37,217500.0,14.477,15.0214,14.4478,14.9436,217500.0
2008-09-18 15:30:00,15.35,17.1,15.15,16.05,585800.0,14.9242,16.6256,14.7297,15.6048,585800.0
2008-09-19 09:30:00,16.56,18.5,16.25,17.29,311600.0,16.1006,17.9868,15.7992,16.8104,311600.0
2008-09-19 10:00:00,17.29,17.46,16.76,17.11,158000.0,16.8104,16.9757,16.2951,16.6354,158000.0
2008-09-19 10:30:00,17.1,17.12,16.82,16.83,122400.0,16.6256,16.6451,16.3534,16.3631,122400.0
2008-09-19 11:00:00,16.84,17.01,16.79,16.82,215300.0,16.3729,16.5381,16.3242,16.3534,215300.0
2008-09-19 11:30:00,16.82,17.0,16.68,17.0,56700.0,16.3534,16.5284,16.2173,16.5284,56700.0
2008-09-19 12:00:00,17.0,17.14,16.96,17.14,92600.0,16.5284,16.6645,16.4895,16.6645,92600.0
2008-09-19 12:30:00,17.14,17.28,16.99,17.25,159800.0,16.6645,16.8007,16.5187,16.7715,159800.0
2008-09-19 13:00:00,17.25,17.52,17.18,17.26,228300.0,16.7715,17.034,16.7034,16.7812,228300.0
2008-09-19 13:30:00,17.25,17.4,17.24,17.37,116300.0,16.7715,16.9173,16.7618,16.8882,116300.0
2008-09-19 14:00:00,17.36,17.45,16.88,17.18,242900.0,16.8784,16.9659,16.4117,16.7034,242900.0
2008-09-19 14:30:00,17.18,17.33,17.17,17.27,137700.0,16.7034,16.8493,16.6937,16.7909,137700.0
2008-09-19 15:00:00,17.26,17.28,16.94,17.21,178500.0,16.7812,16.8007,16.4701,16.7326,178500.0
2008-09-19 15:30:00,17.2,17.75,17.05,17.44,344900.0,16.7229,17.2576,16.577,16.9562,344900.0
2008-09-22 09:30:00,17.3,17.5,16.92,17.02,53800.0,16.8201,17.0146,16.4506,16.5479,53800.0
2008-09-22 10:00:00,17.02,17.25,16.72,16.77,44700.0,16.5479,16.7715,16.2562,16.3048,44700.0
2008-09-22 10:30:00,16.76,16.77,16.7,16.75,84000.0,16.2951,16.3048,16.2367,16.2854,84000.0
2008-09-22 11:00:00,16.75,17.2,16.74,16.75,108400.0,16.2854,16.7229,16.2756,16.2854,108400.0
2008-09-22 11:30:00,16.78,16.85,16.65,16.79,46400.0,16.3145,16.3826,16.1881,16.3242,46400.0
2008-09-22 12:00:00,16.8,16.8,16.74,16.76,34200.0,16.334,16.334,16.2756,16.2951,34200.0
2008-09-22 12:30:00,16.75,16.99,16.75,16.99,60500.0,16.2854,16.5187,16.2854,16.5187,60500.0
2008-09-22 13:00:00,17.0,17.12,16.97,16.99,61100.0,16.5284,16.6451,16.4993,16.5187,61100.0
2008-09-22 13:30:00,16.99,17.0,16.79,16.91,52100.0,16.5187,16.5284,16.3242,16.4409,52100.0
2008-09-22 14:00:00,16.91,17.11,16.91,17.03,91700.0,16.4409,16.6354,16.4409,16.5576,91700.0
2008-09-22 14:30:00,17.01,17.08,16.79,16.86,37500.0,16.5381,16.6062,16.3242,16.3923,37500.0
2008-09-22 15:00:00,16.84,16.92,16.56,16.59,93900.0,16.3729,16.4506,16.1006,16.1298,93900.0
2008-09-22 15:30:00,16.59,16.65,16.27,16.4,134300.0,16.1298,16.1881,15.8187,15.9451,134300.0
2008-09-23 09:30:00,16.0,16.46,16.0,16.18,51400.0,15.5562,16.0034,15.5562,15.7312,51400.0
2008-09-23 10:00:00,16.16,16.2,16.03,16.08,52400.0,15.7117,15.7506,15.5853,15.6339,52400.0
2008-09-23 10:30:00,16.08,16.08,15.71,15.88,67800.0,15.6339,15.6339,15.2742,15.4395,67800.0
2008-09-23 11:00:00,15.88,15.9,15.63,15.8,44500.0,15.4395,15.4589,15.1964,15.3617,44500.0
2008-09-23 11:30:00,15.8,15.84,15.65,15.69,35300.0,15.3617,15.4006,15.2159,15.2548,35300.0
2008-09-23 12:00:00,15.66,15.74,15.51,15.56,42900.0,15.2256,15.3034,15.0798,15.1284,42900.0
2008-09-23 12:30:00,15.57,15.66,15.52,15.6,46400.0,15.1381,15.2256,15.0895,15.1673,46400.0
2008-09-23 13:00:00,15.6,15.6,15.4,15.51,63100.0,15.1673,15.1673,14.9728,15.0798,63100.0
2008-09-23 13:30:00,15.5,15.53,15.44,15.5,52800.0,15.07,15.0992,15.0117,15.07,52800.0
2008-09-23 14:00:00,15.52,15.61,15.37,15.6,72100.0,15.0895,15.177,14.9436,15.1673,72100.0
2008-09-23 14:30:00,15.61,15.75,15.46,15.69,55600.0,15.177,15.3131,15.0311,15.2548,55600.0
2008-09-23 15:00:00,15.65,15.79,15.5,15.65,87600.0,15.2159,15.352,15.07,15.2159,87600.0
2008-09-23 15:30:00,15.63,15.67,15.26,15.61,173000.0,15.1964,15.2353,14.8367,15.177,173000.0
2008-09-24 09:30:00,16.07,16.75,16.07,16.25,110700.0,15.6242,16.2854,15.6242,15.7992,110700.0
2008-09-24 10:00:00,16.23,16.23,15.85,15.96,44700.0,15.7798,15.7798,15.4103,15.5173,44700.0
2008-09-24 10:30:00,15.97,16.1,15.8,15.84,37700.0,15.527,15.6534,15.3617,15.4006,37700.0
2008-09-24 11:00:00,15.86,15.89,15.6,15.76,27200.0,15.42,15.4492,15.1673,15.3228,27200.0
2008-09-24 11:30:00,15.75,15.75,15.56,15.73,31200.0,15.3131,15.3131,15.1284,15.2937,31200.0
2008-09-24 12:00:00,15.72,15.75,15.64,15.67,27100.0,15.2839,15.3131,15.2061,15.2353,27100.0
2008-09-24 12:30:00,15.68,15.69,15.46,15.46,29300.0,15.245,15.2548,15.0311,15.0311,29300.0
2008-09-24 13:00:00,15.46,15.54,15.4,15.47,22800.0,15.0311,15.1089,14.9728,15.0409,22800.0
2008-09-24 13:30:00,15.47,15.56,15.4,15.44,23200.0,15.0409,15.1284,14.9728,15.0117,23200.0
2008-09-24 14:00:00,15.43,15.45,15.23,15.27,39300.0,15.002,15.0214,14.8075,14.8464,39300.0
2008-09-24 14:30:00,15.27,15.33,15.03,15.09,47800.0,14.8464,14.9047,14.6131,14.6714,47800.0
2008-09-24 15:00:00,15.09,15.09,14.86,14.98,57900.0,14.6714,14.6714,14.4478,14.5645,57900.0
2008-09-24 15:30:00,14.98,15.02,14.62,14.8,153700.0,14.5645,14.6033,14.2144,14.3894,153700.0
2008-09-25 09:30:00,14.96,15.06,14.76,15.0,42400.0,14.545,14.6422,14.3506,14.5839,42400.0
2008-09-25 10:00:00,14.92,15.0,14.8,14.88,47300.0,14.5061,14.5839,14.3894,14.4672,47300.0
2008-09-25 10:30:00,14.87,14.92,14.78,14.85,38000.0,14.4575,14.5061,14.37,14.4381,38000.0
2008-09-25 11:00:00,14.85,14.89,14.83,14.86,40600.0,14.4381,14.477,14.4186,14.4478,40600.0
2008-09-25 11:30:00,14.86,14.94,14.76,14.77,29200.0,14.4478,14.5256,14.3506,14.3603,29200.0
2008-09-25 12:00:00,14.77,14.86,14.65,14.86,42600.0,14.3603,14.4478,14.2436,14.4478,42600.0
2008-09-25 12:30:00,14.86,14.94,14.8,14.82,28900.0,14.4478,14.5256,14.3894,14.4089,28900.0
2008-09-25 13:00:00,14.82,14.92,14.76,14.8,26800.0,14.4089,14.5061,14.3506,14.3894,26800.0
2008-09-25 13:30:00,14.82,14.93,14.76,14.92,42800.0,14.4089,14.5158,14.3506,14.5061,42800.0
2008-09-25 14:00:00,14.92,14.95,14.79,14.81,42600.0,14.5061,14.5353,14.3797,14.3992,42600.0
2008-09-25 14:30:00,14.81,14.87,14.76,14.77,46400.0,14.3992,14.4575,14.3506,14.3603,46400.0
2008-09-25 15:00:00,14.77,14.85,14.74,14.84,86600.0,14.3603,14.4381,14.3311,14.4283,86600.0
2008-09-25 15:30:00,14.83,14.86,14.75,14.77,124000.0,14.4186,14.4478,14.3408,14.3603,124000.0
2008-09-26 09:30:00,14.6,14.75,14.34,14.67,83100.0,14.195,14.3408,13.9422,14.2631,83100.0
2008-09-26 10:00:00,14.66,14.67,14.5,14.52,50000.0,14.2533,14.2631,14.0978,14.1172,50000.0
2008-09-26 10:30:00,14.52,14.74,14.51,14.73,69200.0,14.1172,14.3311,14.1075,14.3214,69200.0
2008-09-26 11:00:00,14.72,14.74,14.6,14.73,71900.0,14.3117,14.3311,14.195,14.3214,71900.0
2008-09-26 11:30:00,14.74,14.87,14.73,14.84,64600.0,14.3311,14.4575,14.3214,14.4283,64600.0
2008-09-26 12:00:00,14.84,14.91,14.73,14.78,37900.0,14.4283,14.4964,14.3214,14.37,37900.0
2008-09-26 12:30:00,14.83,14.89,14.78,14.87,40000.0,14.4186,14.477,14.37,14.4575,40000.0
2008-09-26 13:00:00,14.87,15.28,14.87,15.22,133600.0,14.4575,14.8561,14.4575,14.7978,133600.0
2008-09-26 13:30:00,15.22,15.48,15.2,15.22,74400.0,14.7978,15.0506,14.7784,14.7978,74400.0
2008-09-26 14:00:00,15.23,15.3,15.12,15.18,69200.0,14.8075,14.8756,14.7006,14.7589,69200.0
2008-09-26 14:30:00,15.18,15.18,14.98,14.98,83100.0,14.7589,14.7589,14.5645,14.5645,83100.0
2008-09-26 15:00:00,14.98,15.09,14.88,15.07,92700.0,14.5645,14.6714,14.4672,14.652,92700.0
2008-09-26 15:30:00,15.07,15.1,14.92,15.02,100000.0,14.652,14.6811,14.5061,14.6033,100000.0
2008-09-29 09:30:00,15.84,15.84,14.39,14.51,54100.0,15.4006,15.4006,13.9908,14.1075,54100.0
2008-09-29 10:00:00,14.55,14.79,14.36,14.74,121800.0,14.1464,14.3797,13.9617,14.3311,121800.0
2008-09-29 10:30:00,14.74,14.83,14.62,14.7,67900.0,14.3311,14.4186,14.2144,14.2922,67900.0
2008-09-29 11:00:00,14.69,14.9,14.62,14.66,69500.0,14.2825,14.4867,14.2144,14.2533,69500.0
2008-09-29 11:30:00,14.67,14.88,14.55,14.87,50700.0,14.2631,14.4672,14.1464,14.4575,50700.0
2008-09-29 12:00:00,14.86,14.94,14.81,14.88,50800.0,14.4478,14.5256,14.3992,14.4672,50800.0
2008-09-29 12:30:00,14.88,14.99,14.87,14.92,41900.0,14.4672,14.5742,14.4575,14.5061,41900.0
2008-09-29 13:00:00,14.92,15.09,14.89,15.08,108600.0,14.5061,14.6714,14.477,14.6617,108600.0
2008-09-29 13:30:00,15.05,15.27,14.65,14.65,149900.0,14.6325,14.8464,14.2436,14.2436,149900.0
2008-09-29 14:00:00,14.69,14.94,14.36,14.53,121600.0,14.2825,14.5256,13.9617,14.1269,121600.0
2008-09-29 14:30:00,14.57,14.73,14.52,14.56,51800.0,14.1658,14.3214,14.1172,14.1561,51800.0
2008-09-29 15:00:00,14.55,14.57,14.01,14.15,138500.0,14.1464,14.1658,13.6214,13.7575,138500.0
2008-09-29 15:30:00,14.15,16.32,14.13,15.85,409400.0,13.7575,15.8673,13.738,15.4103,409400.0
2008-09-30 09:30:00,15.58,16.33,14.87,14.93,110200.0,15.1478,15.877,14.4575,14.5158,110200.0
2008-09-30 10:00:00,14.93,14.94,14.43,14.45,121100.0,14.5158,14.5256,14.0297,14.0492,121100.0
2008-09-30 10:30:00,14.45,14.46,14.01,14.02,154200.0,14.0492,14.0589,13.6214,13.6311,154200.0
2008-09-30 11:00:00,14.03,14.28,13.79,14.26,128900.0,13.6408,13.8839,13.4075,13.8644,128900.0
2008-09-30 11:30:00,14.25,14.59,14.25,14.59,84900.0,13.8547,14.1853,13.8547,14.1853,84900.0
2008-09-30 12:00:00,14.58,14.76,14.49,14.63,101500.0,14.1756,14.3506,14.088,14.2242,101500.0
2008-09-30 12:30:00,14.64,14.83,14.64,14.8,61000.0,14.2339,14.4186,14.2339,14.3894,61000.0
2008-09-30 13:00:00,14.81,15.12,14.8,15.12,98700.0,14.3992,14.7006,14.3894,14.7006,98700.0
2008-09-30 13:30:00,15.12,15.3,15.12,15.23,105800.0,14.7006,14.8756,14.7006,14.8075,105800.0
2008-09-30 14:00:00,15.22,15.74,15.15,15.74,101500.0,14.7978,15.3034,14.7297,15.3034,101500.0
2008-09-30 14:30:00,15.75,15.77,15.51,15.58,113500.0,15.3131,15.3325,15.0798,15.1478,113500.0
2008-09-30 15:00:00,15.58,15.81,15.56,15.6,112200.0,15.1478,15.3714,15.1284,15.1673,112200.0
2008-09-30 15:30:00,15.61,15.61,15.24,15.39,152100.0,15.177,15.177,14.8172,14.9631,152100.0
2008-10-01 09:30:00,15.23,15.52,15.18,15.42,85100.0,14.8075,15.0895,14.7589,14.9923,85100.0
2008-10-01 10:00:00,15.41,15.42,14.99,15.02,113700.0,14.9825,14.9923,14.5742,14.6033,113700.0
2008-10-01 10:30:00,15.02,15.02,14.43,14.46,173800.0,14.6033,14.6033,14.0297,14.0589,173800.0
2008-10-01 11:00:00,14.49,14.49,13.86,13.89,244200.0,14.088,14.088,13.4755,13.5047,244200.0
2008-10-01 11:30:00,13.89,14.11,13.77,13.96,119100.0,13.5047,13.7186,13.388,13.5728,119100.0
2008-10-01 12:00:00,13.97,14.05,13.9,13.94,110000.0,13.5825,13.6603,13.5144,13.5533,110000.0
2008-10-01 12:30:00,13.94,14.25,13.9,14.2,84700.0,13.5533,13.8547,13.5144,13.8061,84700.0
2008-10-01 13:00:00,14.21,14.33,14.08,14.12,60500.0,13.8158,13.9325,13.6894,13.7283,60500.0
2008-10-01 13:30:00,14.12,14.22,13.99,14.0,68500.0,13.7283,13.8255,13.6019,13.6116,68500.0
2008-10-01 14:00:00,14.0,14.06,13.92,13.97,136800.0,13.6116,13.67,13.5339,13.5825,136800.0
2008-10-01 14:30:00,13.97,14.02,13.85,13.93,161500.0,13.5825,13.6311,13.4658,13.5436,161500.0
2008-10-01 15:00:00,13.93,14.04,13.93,13.98,59300.0,13.5436,13.6505,13.5436,13.5922,59300.0
2008-10-01 15:30:00,13.99,14.01,13.85,13.93,111000.0,13.6019,13.6214,13.4658,13.5436,111000.0
2008-10-02 09:30:00,13.88,14.17,13.51,13.53,100100.0,13.495,13.7769,13.1352,13.1547,100100.0
2008-10-02 10:00:00,13.55,13.55,13.35,13.48,97100.0,13.1741,13.1741,12.9797,13.1061,97100.0
2008-10-02 10:30:00,13.48,13.49,13.2,13.22,58000.0,13.1061,13.1158,12.8338,12.8533,58000.0
2008-10-02 11:00:00,13.22,13.47,13.07,13.19,76200.0,12.8533,13.0963,12.7074,12.8241,76200.0
2008-10-02 11:30:00,13.18,13.24,13.1,13.12,53300.0,12.8144,12.8727,12.7366,12.7561,53300.0
2008-10-02 12:00:00,13.13,13.17,13.02,13.05,49500.0,12.7658,12.8047,12.6588,12.688,49500.0
2008-10-02 12:30:00,13.04,13.27,13.0,13.27,144400.0,12.6783,12.9019,12.6394,12.9019,144400.0
2008-10-02 13:00:00,13.27,13.46,13.19,13.42,91500.0,12.9019,13.0866,12.8241,13.0477,91500.0
2008-10-02 13:30:00,13.43,13.59,13.37,13.59,104200.0,13.0575,13.213,12.9991,13.213,104200.0
2008-10-02 14:00:00,13.58,13.71,13.33,13.36,141300.0,13.2033,13.3297,12.9602,12.9894,141300.0
2008-10-02 14:30:00,13.36,13.43,13.27,13.35,133300.0,12.9894,13.0575,12.9019,12.9797,133300.0
2008-10-02 15:00:00,13.37,13.55,13.33,13.39,186700.0,12.9991,13.1741,12.9602,13.0186,186700.0
2008-10-02 15:30:00,13.39,13.46,13.29,13.44,226900.0,13.0186,13.0866,12.9213,13.0672,226900.0
2008-10-03 09:30:00,13.53,13.81,13.51,13.52,39100.0,13.1547,13.4269,13.1352,13.145,39100.0
2008-10-03 10:00:00,13.52,13.57,13.27,13.3,85600.0,13.145,13.1936,12.9019,12.9311,85600.0
2008-10-03 10:30:00,13.3,13.41,13.21,13.4,84400.0,12.9311,13.038,12.8436,13.0283,84400.0
2008-10-03 11:00:00,13.41,13.69,13.41,13.58,74500.0,13.038,13.3102,13.038,13.2033,74500.0
2008-10-03 11:30:00,13.58,13.74,13.5,13.51,52900.0,13.2033,13.3589,13.1255,13.1352,52900.0
2008-10-03 12:00:00,13.5,13.63,13.48,13.63,57800.0,13.1255,13.2519,13.1061,13.2519,57800.0
2008-10-03 12:30:00,13.64,13.83,13.54,13.54,45700.0,13.2616,13.4464,13.1644,13.1644,45700.0
2008-10-03 13:00:00,13.54,13.68,13.26,13.27,57700.0,13.1644,13.3005,12.8922,12.9019,57700.0
2008-10-03 13:30:00,13.28,13.33,13.13,13.23,94800.0,12.9116,12.9602,12.7658,12.863,94800.0
2008-10-03 14:00:00,13.23,13.28,13.02,13.03,84000.0,12.863,12.9116,12.6588,12.6685,84000.0
2008-10-03 14:30:00,13.03,13.07,12.89,13.04,118100.0,12.6685,12.7074,12.5324,12.6783,118100.0
2008-10-03 15:00:00,13.04,13.1,12.86,12.96,137000.0,12.6783,12.7366,12.5033,12.6005,137000.0
2008-10-03 15:30:00,12.95,12.97,12.75,12.79,120500.0,12.5908,12.6102,12.3963,12.4352,120500.0
2008-10-06 09:30:00,12.48,12.48,11.5,11.56,116100.0,12.1338,12.1338,11.181,11.2393,116100.0
2008-10-06 10:00:00,11.56,11.81,11.49,11.63,159600.0,11.2393,11.4824,11.1713,11.3074,159600.0
2008-10-06 10:30:00,11.65,11.65,11.01,11.02,169500.0,11.3268,11.3268,10.7046,10.7143,169500.0
2008-10-06 11:00:00,11.03,11.42,11.01,11.26,286400.0,10.724,11.1032,10.7046,10.9476,286400.0
2008-10-06 11:30:00,11.26,11.45,11.25,11.41,163200.0,10.9476,11.1324,10.9379,11.0935,163200.0
2008-10-06 12:00:00,11.41,11.45,11.25,11.28,130300.0,11.0935,11.1324,10.9379,10.9671,130300.0
2008-10-06 12:30:00,11.3,11.38,11.17,11.33,131700.0,10.9865,11.0643,10.8601,11.0157,131700.0
2008-10-06 13:00:00,11.32,11.38,11.29,11.31,77300.0,11.006,11.0643,10.9768,10.9963,77300.0
2008-10-06 13:30:00,11.3,11.35,11.14,11.19,107900.0,10.9865,11.0352,10.831,10.8796,107900.0
2008-10-06 14:00:00,11.19,11.19,11.0,11.01,123700.0,10.8796,10.8796,10.6949,10.7046,123700.0
2008-10-06 14:30:00,11.01,11.07,10.89,11.04,230700.0,10.7046,10.7629,10.5879,10.7338,230700.0
2008-10-06 15:00:00,11.04,11.67,10.99,11.55,129800.0,10.7338,11.3463,10.6851,11.2296,129800.0
2008-10-06 15:30:00,11.56,12.15,11.46,12.01,265600.0,11.2393,11.813,11.1421,11.6768,265600.0
2008-10-07 09:30:00,12.13,12.21,11.65,11.71,56300.0,11.7935,11.8713,11.3268,11.3852,56300.0
2008-10-07 10:00:00,11.71,11.9,11.62,11.88,33200.0,11.3852,11.5699,11.2977,11.5504,33200.0
2008-10-07 10:30:00,11.91,11.92,11.55,11.6,37200.0,11.5796,11.5893,11.2296,11.2782,37200.0
2008-10-07 11:00:00,11.64,11.72,11.4,11.52,88200.0,11.3171,11.3949,11.0838,11.2004,88200.0
2008-10-07 11:30:00,11.57,11.61,11.43,11.44,49000.0,11.249,11.2879,11.1129,11.1227,49000.0
2008-10-07 12:00:00,11.45,11.52,11.32,11.39,44600.0,11.1324,11.2004,11.006,11.074,44600.0
2008-10-07 12:30:00,11.41,11.6,11.37,11.51,83700.0,11.0935,11.2782,11.0546,11.1907,83700.0
2008-10-07 13:00:00,11.48,11.61,11.44,11.52,46500.0,11.1615,11.2879,11.1227,11.2004,46500.0
2008-10-07 13:30:00,11.48,11.67,11.4,11.41,53400.0,11.1615,11.3463,11.0838,11.0935,53400.0
2008-10-07 14:00:00,11.4,11.64,11.3,11.56,65300.0,11.0838,11.3171,10.9865,11.2393,65300.0
2008-10-07 14:30:00,11.56,11.63,11.45,11.5,68400.0,11.2393,11.3074,11.1324,11.181,68400.0
2008-10-07 15:00:00,11.5,11.51,11.22,11.28,116100.0,11.181,11.1907,10.9088,10.9671,116100.0
2008-10-07 15:30:00,11.28,11.35,11.1,11.1,106400.0,10.9671,11.0352,10.7921,10.7921,106400.0
2008-10-08 09:30:00,10.87,11.25,10.44,11.01,116900.0,10.5685,10.9379,10.1504,10.7046,116900.0
2008-10-08 10:00:00,11.02,11.09,10.95,11.05,290500.0,10.7143,10.7824,10.6462,10.7435,290500.0
2008-10-08 10:30:00,11.08,11.16,10.79,10.95,118600.0,10.7726,10.8504,10.4907,10.6462,118600.0
2008-10-08 11:00:00,10.95,11.15,10.8,11.11,97400.0,10.6462,10.8407,10.5004,10.8018,97400.0
2008-10-08 11:30:00,11.11,11.12,10.98,11.07,174900.0,10.8018,10.8115,10.6754,10.7629,174900.0
2008-10-08 12:00:00,11.07,11.09,10.6,10.63,110800.0,10.7629,10.7824,10.306,10.3351,110800.0
2008-10-08 12:30:00,10.64,10.97,10.62,10.84,164900.0,10.3448,10.6657,10.3254,10.5393,164900.0
2008-10-08 13:00:00,10.84,10.99,10.7,10.7,157800.0,10.5393,10.6851,10.4032,10.4032,157800.0
2008-10-08 13:30:00,10.71,10.91,10.67,10.84,110100.0,10.4129,10.6074,10.374,10.5393,110100.0
2008-10-08 14:00:00,10.86,10.91,10.8,10.87,104600.0,10.5587,10.6074,10.5004,10.5685,104600.0
2008-10-08 14:30:00,10.88,11.1,10.78,10.98,225800.0,10.5782,10.7921,10.481,10.6754,225800.0
2008-10-08 15:00:00,10.96,11.08,10.9,10.93,243700.0,10.656,10.7726,10.5976,10.6268,243700.0
2008-10-08 15:30:00,10.94,11.0,10.83,10.96,306900.0,10.6365,10.6949,10.5296,10.656,306900.0
2008-10-09 09:30:00,11.02,11.29,10.71,11.23,139800.0,10.7143,10.9768,10.4129,10.9185,139800.0
2008-10-09 10:00:00,11.24,11.31,11.11,11.22,114300.0,10.9282,10.9963,10.8018,10.9088,114300.0
2008-10-09 10:30:00,11.22,11.26,11.11,11.19,130400.0,10.9088,10.9476,10.8018,10.8796,130400.0
2008-10-09 11:00:00,11.2,11.57,11.11,11.54,144200.0,10.8893,11.249,10.8018,11.2199,144200.0
2008-10-09 11:30:00,11.53,11.68,11.51,11.52,72700.0,11.2102,11.356,11.1907,11.2004,72700.0
2008-10-09 12:00:00,11.53,11.61,11.47,11.49,85400.0,11.2102,11.2879,11.1518,11.1713,85400.0
2008-10-09 12:30:00,11.5,11.51,11.38,11.45,68800.0,11.181,11.1907,11.0643,11.1324,68800.0
2008-10-09 13:00:00,11.45,11.52,11.39,11.51,79300.0,11.1324,11.2004,11.074,11.1907,79300.0
2008-10-09 13:30:00,11.51,11.6,11.44,11.55,36100.0,11.1907,11.2782,11.1227,11.2296,36100.0
2008-10-09 14:00:00,11.56,11.57,11.48,11.52,48800.0,11.2393,11.249,11.1615,11.2004,48800.0
2008-10-09 14:30:00,11.51,11.54,11.21,11.21,91900.0,11.1907,11.2199,10.899,10.899,91900.0
2008-10-09 15:00:00,11.21,11.21,10.91,11.0,137200.0,10.899,10.899,10.6074,10.6949,137200.0
2008-10-09 15:30:00,11.0,11.04,10.59,10.66,281800.0,10.6949,10.7338,10.2962,10.3643,281800.0
2008-10-10 09:30:00,10.73,10.92,10.02,10.72,150200.0,10.4324,10.6171,9.742,10.4226,150200.0
2008-10-10 10:00:00,10.71,10.83,10.56,10.75,102600.0,10.4129,10.5296,10.2671,10.4518,102600.0
2008-10-10 10:30:00,10.75,10.75,10.17,10.17,104900.0,10.4518,10.4518,9.8879,9.8879,104900.0
2008-10-10 11:00:00,10.17,10.35,10.11,10.13,76200.0,9.8879,10.0629,9.8295,9.849,76200.0
2008-10-10 11:30:00,10.13,10.13,10.01,10.1,61300.0,9.849,9.849,9.7323,9.8198,61300.0
2008-10-10 12:00:00,10.09,10.19,10.02,10.11,55300.0,9.8101,9.9073,9.742,9.8295,55300.0
2008-10-10 12:30:00,10.11,10.16,10.01,10.12,72300.0,9.8295,9.8782,9.7323,9.8393,72300.0
2008-10-10 13:00:00,10.12,10.16,10.06,10.15,117600.0,9.8393,9.8782,9.7809,9.8684,117600.0
2008-10-10 13:30:00,10.15,10.15,9.85,9.85,139100.0,9.8684,9.8684,9.5768,9.5768,139100.0
2008-10-10 14:00:00,9.85,9.91,9.55,9.55,141000.0,9.5768,9.6351,9.2851,9.2851,141000.0
2008-10-10 14:30:00,9.56,9.64,9.39,9.43,103500.0,9.2948,9.3726,9.1295,9.1684,103500.0
2008-10-10 15:00:00,9.43,9.98,9.33,9.95,209000.0,9.1684,9.7032,9.0712,9.674,209000.0
2008-10-10 15:30:00,9.95,10.5,9.92,10.07,300200.0,9.674,10.2087,9.6448,9.7907,300200.0
2008-10-13 09:30:00,10.56,10.74,10.12,10.49,64800.0,10.2671,10.4421,9.8393,10.199,64800.0
2008-10-13 10:00:00,10.49,10.59,10.26,10.51,120200.0,10.199,10.2962,9.9754,10.2185,120200.0
2008-10-13 10:30:00,10.51,10.54,10.27,10.28,79700.0,10.2185,10.2476,9.9851,9.9948,79700.0
2008-10-13 11:00:00,10.29,10.4,10.22,10.37,81500.0,10.0046,10.1115,9.9365,10.0823,81500.0
2008-10-13 11:30:00,10.37,10.5,10.34,10.48,83400.0,10.0823,10.2087,10.0532,10.1893,83400.0
2008-10-13 12:00:00,10.48,10.61,10.43,10.54,63800.0,10.1893,10.3157,10.1407,10.2476,63800.0
2008-10-13 12:30:00,10.53,10.8,10.48,10.8,67300.0,10.2379,10.5004,10.1893,10.5004,67300.0
2008-10-13 13:00:00,10.8,10.85,10.58,10.62,126400.0,10.5004,10.549,10.2865,10.3254,126400.0
2008-10-13 13:30:00,10.6,10.66,10.49,10.56,80400.0,10.306,10.3643,10.199,10.2671,80400.0
2008-10-13 14:00:00,10.56,10.56,10.42,10.42,82400.0,10.2671,10.2671,10.1309,10.1309,82400.0
2008-10-13 14:30:00,10.42,10.62,10.37,10.62,99500.0,10.1309,10.3254,10.0823,10.3254,99500.0
2008-10-13 15:00:00,10.61,10.87,10.59,10.87,165900.0,10.3157,10.5685,10.2962,10.5685,165900.0
2008-10-13 15:30:00,10.86,11.51,10.82,11.51,277000.0,10.5587,11.1907,10.5199,11.1907,277000.0
2008-10-14 09:30:00,11.82,12.11,11.53,11.63,76900.0,11.4921,11.7741,11.2102,11.3074,76900.0
2008-10-14 10:00:00,11.61,11.79,11.57,11.59,118600.0,11.2879,11.4629,11.249,11.2685,118600.0
2008-10-14 10:30:00,11.6,11.7,11.3,11.59,138400.0,11.2782,11.3754,10.9865,11.2685,138400.0
2008-10-14 11:00:00,11.6,11.6,11.45,11.5,130200.0,11.2782,11.2782,11.1324,11.181,130200.0
2008-10-14 11:30:00,11.49,11.65,11.46,11.46,116900.0,11.1713,11.3268,11.1421,11.1421,116900.0
2008-10-14 12:00:00,11.47,11.47,11.34,11.35,99800.0,11.1518,11.1518,11.0254,11.0352,99800.0
2008-10-14 12:30:00,11.35,11.5,11.34,11.34,98600.0,11.0352,11.181,11.0254,11.0254,98600.0
2008-10-14 13:00:00,11.35,11.44,11.33,11.36,100800.0,11.0352,11.1227,11.0157,11.0449,100800.0
2008-10-14 13:30:00,11.36,11.49,11.3,11.35,125400.0,11.0449,11.1713,10.9865,11.0352,125400.0
2008-10-14 14:00:00,11.35,11.42,11.17,11.34,126300.0,11.0352,11.1032,10.8601,11.0254,126300.0
2008-10-14 14:30:00,11.35,11.37,11.16,11.33,178600.0,11.0352,11.0546,10.8504,11.0157,178600.0
2008-10-14 15:00:00,11.32,11.52,11.24,11.41,220300.0,11.006,11.2004,10.9282,11.0935,220300.0
2008-10-14 15:30:00,11.43,11.9,11.36,11.84,700300.0,11.1129,11.5699,11.0449,11.5116,700300.0
2008-10-15 09:30:00,11.55,11.83,10.99,11.05,77100.0,11.2296,11.5018,10.6851,10.7435,77100.0
2008-10-15 10:00:00,11.05,11.05,10.89,10.92,46400.0,10.7435,10.7435,10.5879,10.6171,46400.0
2008-10-15 10:30:00,10.91,11.06,10.68,10.74,36300.0,10.6074,10.7532,10.3837,10.4421,36300.0
2008-10-15 11:00:00,10.72,10.84,10.69,10.77,25300.0,10.4226,10.5393,10.3935,10.4712,25300.0
2008-10-15 11:30:00,10.78,10.9,10.72,10.81,17600.0,10.481,10.5976,10.4226,10.5101,17600.0
2008-10-15 12:00:00,10.83,10.9,10.73,10.79,24300.0,10.5296,10.5976,10.4324,10.4907,24300.0
2008-10-15 12:30:00,10.81,10.88,10.7,10.75,42500.0,10.5101,10.5782,10.4032,10.4518,42500.0
2008-10-15 13:00:00,10.75,10.76,10.54,10.62,37500.0,10.4518,10.4615,10.2476,10.3254,37500.0
2008-10-15 13:30:00,10.6,10.67,10.31,10.35,59100.0,10.306,10.374,10.024,10.0629,59100.0
2008-10-15 14:00:00,10.34,10.4,10.08,10.3,64600.0,10.0532,10.1115,9.8004,10.0143,64600.0
2008-10-15 14:30:00,10.31,10.42,10.15,10.17,81000.0,10.024,10.1309,9.8684,9.8879,81000.0
2008-10-15 15:00:00,10.18,10.49,10.16,10.28,104500.0,9.8976,10.199,9.8782,9.9948,104500.0
2008-10-15 15:30:00,10.28,10.31,9.77,9.9,190100.0,9.9948,10.024,9.499,9.6254,190100.0
2008-10-16 09:30:00,9.82,11.02,9.77,9.89,185700.0,9.5476,10.7143,9.499,9.6157,185700.0
2008-10-16 10:00:00,9.89,10.0,9.46,9.49,80800.0,9.6157,9.7226,9.1976,9.2267,80800.0
2008-10-16 10:30:00,9.51,9.67,9.34,9.4,65800.0,9.2462,9.4018,9.0809,9.1392,65800.0
2008-10-16 11:00:00,9.41,9.5,9.26,9.42,37400.0,9.149,9.2365,9.0031,9.1587,37400.0
2008-10-16 11:30:00,9.41,9.72,9.4,9.66,46300.0,9.149,9.4504,9.1392,9.392,46300.0
2008-10-16 12:00:00,9.61,10.2,9.56,10.04,53800.0,9.3434,9.9171,9.2948,9.7615,53800.0
2008-10-16 12:30:00,10.04,10.14,9.93,10.02,67300.0,9.7615,9.8587,9.6545,9.742,67300.0
2008-10-16 13:00:00,10.01,10.11,9.95,10.01,60300.0,9.7323,9.8295,9.674,9.7323,60300.0
2008-10-16 13:30:00,10.0,10.25,9.95,10.21,44800.0,9.7226,9.9657,9.674,9.9268,44800.0
2008-10-16 14:00:00,10.23,10.24,9.95,10.03,41000.0,9.9462,9.9559,9.674,9.7518,41000.0
2008-10-16 14:30:00,10.04,10.35,10.02,10.1,72800.0,9.7615,10.0629,9.742,9.8198,72800.0
2008-10-16 15:00:00,10.12,10.27,10.03,10.14,107300.0,9.8393,9.9851,9.7518,9.8587,107300.0
2008-10-16 15:30:00,10.14,10.19,10.0,10.13,166700.0,9.8587,9.9073,9.7226,9.849,166700.0
2008-10-17 09:30:00,10.68,10.68,9.8,10.18,61000.0,10.3837,10.3837,9.5281,9.8976,61000.0
2008-10-17 10:00:00,10.2,10.25,10.02,10.12,38700.0,9.9171,9.9657,9.742,9.8393,38700.0
2008-10-17 10:30:00,10.11,10.13,9.93,10.09,27800.0,9.8295,9.849,9.6545,9.8101,27800.0
2008-10-17 11:00:00,10.08,10.29,10.07,10.23,37600.0,9.8004,10.0046,9.7907,9.9462,37600.0
2008-10-17 11:30:00,10.24,10.26,10.19,10.2,18800.0,9.9559,9.9754,9.9073,9.9171,18800.0
2008-10-17 12:00:00,10.2,10.32,10.17,10.26,13000.0,9.9171,10.0337,9.8879,9.9754,13000.0
2008-10-17 12:30:00,10.27,10.3,10.13,10.29,16500.0,9.9851,10.0143,9.849,10.0046,16500.0
2008-10-17 13:00:00,10.29,10.38,10.21,10.33,21600.0,10.0046,10.0921,9.9268,10.0434,21600.0
2008-10-17 13:30:00,10.35,10.56,10.35,10.38,34700.0,10.0629,10.2671,10.0629,10.0921,34700.0
2008-10-17 14:00:00,10.38,10.45,10.13,10.14,35800.0,10.0921,10.1601,9.849,9.8587,35800.0
2008-10-17 14:30:00,10.15,10.23,10.0,10.21,61400.0,9.8684,9.9462,9.7226,9.9268,61400.0
2008-10-17 15:00:00,10.22,10.27,9.97,10.04,70100.0,9.9365,9.9851,9.6934,9.7615,70100.0
2008-10-17 15:30:00,10.03,10.17,9.94,9.98,83300.0,9.7518,9.8879,9.6643,9.7032,83300.0
2008-10-20 09:30:00,10.19,10.37,10.08,10.34,31800.0,9.9073,10.0823,9.8004,10.0532,31800.0
2008-10-20 10:00:00,10.36,10.49,10.24,10.31,30700.0,10.0726,10.199,9.9559,10.024,30700.0
2008-10-20 10:30:00,10.3,10.34,10.12,10.16,21300.0,10.0143,10.0532,9.8393,9.8782,21300.0
2008-10-20 11:00:00,10.15,10.19,10.02,10.16,15600.0,9.8684,9.9073,9.742,9.8782,15600.0
2008-10-20 11:30:00,10.16,10.27,10.13,10.25,9000.0,9.8782,9.9851,9.849,9.9657,9000.0
2008-10-20 12:00:00,10.23,10.25,10.15,10.2,8200.0,9.9462,9.9657,9.8684,9.9171,8200.0
2008-10-20 12:30:00,10.21,10.26,10.12,10.13,15900.0,9.9268,9.9754,9.8393,9.849,15900.0
2008-10-20 13:00:00,10.12,10.14,10.05,10.14,9100.0,9.8393,9.8587,9.7712,9.8587,9100.0
2008-10-20 13:30:00,10.16,10.24,10.13,10.22,11400.0,9.8782,9.9559,9.849,9.9365,11400.0
2008-10-20 14:00:00,10.22,10.38,10.12,10.18,74500.0,9.9365,10.0921,9.8393,9.8976,74500.0
2008-10-20 14:30:00,10.16,10.18,10.04,10.07,70600.0,9.8782,9.8976,9.7615,9.7907,70600.0
2008-10-20 15:00:00,10.06,10.1,9.91,10.03,127600.0,9.7809,9.8198,9.6351,9.7518,127600.0
2008-10-20 15:30:00,10.01,10.21,9.98,10.21,81600.0,9.7323,9.9268,9.7032,9.9268,81600.0
2008-10-21 09:30:00,10.12,10.15,9.95,9.96,60900.0,9.8393,9.8684,9.674,9.6837,60900.0
2008-10-21 10:00:00,9.96,10.08,9.93,10.02,44600.0,9.6837,9.8004,9.6545,9.742,44600.0
2008-10-21 10:30:00,10.02,10.03,9.91,9.92,54500.0,9.742,9.7518,9.6351,9.6448,54500.0
2008-10-21 11:00:00,9.91,9.94,9.89,9.91,41500.0,9.6351,9.6643,9.6157,9.6351,41500.0
2008-10-21 11:30:00,9.91,9.92,9.75,9.76,41200.0,9.6351,9.6448,9.4795,9.4893,41200.0
2008-10-21 12:00:00,9.76,9.76,9.64,9.72,31000.0,9.4893,9.4893,9.3726,9.4504,31000.0
2008-10-21 12:30:00,9.72,9.78,9.66,9.66,30000.0,9.4504,9.5087,9.392,9.392,30000.0
2008-10-21 13:00:00,9.65,9.77,9.6,9.76,27200.0,9.3823,9.499,9.3337,9.4893,27200.0
2008-10-21 13:30:00,9.76,9.77,9.71,9.71,30500.0,9.4893,9.499,9.4406,9.4406,30500.0
2008-10-21 14:00:00,9.73,9.91,9.71,9.9,46600.0,9.4601,9.6351,9.4406,9.6254,46600.0
2008-10-21 14:30:00,9.91,9.92,9.84,9.84,30900.0,9.6351,9.6448,9.567,9.567,30900.0
2008-10-21 15:00:00,9.85,9.87,9.7,9.7,94100.0,9.5768,9.5962,9.4309,9.4309,94100.0
2008-10-21 15:30:00,9.71,9.71,9.54,9.57,88900.0,9.4406,9.4406,9.2754,9.3045,88900.0
2008-10-22 09:30:00,9.37,9.37,9.06,9.27,57200.0,9.1101,9.1101,8.8087,9.0129,57200.0
2008-10-22 10:00:00,9.28,9.48,9.24,9.46,28300.0,9.0226,9.217,8.9837,9.1976,28300.0
2008-10-22 10:30:00,9.48,9.65,9.45,9.6,30000.0,9.217,9.3823,9.1879,9.3337,30000.0
2008-10-22 11:00:00,9.6,9.63,9.53,9.53,37600.0,9.3337,9.3629,9.2656,9.2656,37600.0
2008-10-22 11:30:00,9.52,9.56,9.46,9.49,21300.0,9.2559,9.2948,9.1976,9.2267,21300.0
2008-10-22 12:00:00,9.48,9.65,9.41,9.55,83400.0,9.217,9.3823,9.149,9.2851,83400.0
2008-10-22 12:30:00,9.53,9.55,9.25,9.28,46800.0,9.2656,9.2851,8.9934,9.0226,46800.0
2008-10-22 13:00:00,9.28,9.3,9.11,9.16,71600.0,9.0226,9.042,8.8573,8.9059,71600.0
2008-10-22 13:30:00,9.16,9.17,8.93,8.96,78900.0,8.9059,8.9156,8.6823,8.7115,78900.0
2008-10-22 14:00:00,8.97,9.01,8.75,8.76,80500.0,8.7212,8.7601,8.5073,8.517,80500.0
2008-10-22 14:30:00,8.75,8.75,8.53,8.68,84000.0,8.5073,8.5073,8.2934,8.4392,84000.0
2008-10-22 15:00:00,8.68,8.72,8.5,8.5,55600.0,8.4392,8.4781,8.2642,8.2642,55600.0
2008-10-22 15:30:00,8.49,8.49,8.28,8.43,147700.0,8.2545,8.2545,8.0503,8.1962,147700.0
2008-10-23 09:30:00,8.12,8.7,8.12,8.3,58700.0,7.8948,8.4587,7.8948,8.0698,58700.0
2008-10-23 10:00:00,8.31,8.33,8.22,8.23,56200.0,8.0795,8.0989,7.992,8.0017,56200.0
2008-10-23 10:30:00,8.24,8.46,8.19,8.42,51200.0,8.0114,8.2253,7.9628,8.1864,51200.0
2008-10-23 11:00:00,8.43,8.48,8.22,8.23,46900.0,8.1962,8.2448,7.992,8.0017,46900.0
2008-10-23 11:30:00,8.23,8.24,8.18,8.23,25800.0,8.0017,8.0114,7.9531,8.0017,25800.0
2008-10-23 12:00:00,8.23,8.23,8.08,8.08,26300.0,8.0017,8.0017,7.8559,7.8559,26300.0
2008-10-23 12:30:00,8.08,8.09,8.0,8.02,37500.0,7.8559,7.8656,7.7781,7.7975,37500.0
2008-10-23 13:00:00,8.01,8.14,7.94,8.07,69600.0,7.7878,7.9142,7.7197,7.8461,69600.0
2008-10-23 13:30:00,8.07,8.08,7.96,7.99,48400.0,7.8461,7.8559,7.7392,7.7684,48400.0
2008-10-23 14:00:00,7.98,7.98,7.86,7.91,90400.0,7.7586,7.7586,7.642,7.6906,90400.0
2008-10-23 14:30:00,7.92,7.97,7.76,7.81,74100.0,7.7003,7.7489,7.5447,7.5934,74100.0
2008-10-23 15:00:00,7.83,7.99,7.82,7.89,119700.0,7.6128,7.7684,7.6031,7.6711,119700.0
2008-10-23 15:30:00,7.89,8.11,7.75,8.0,229300.0,7.6711,7.885,7.535,7.7781,229300.0
2008-10-24 09:30:00,7.47,8.13,6.24,7.98,165300.0,7.2628,7.9045,6.0669,7.7586,165300.0
2008-10-24 10:00:00,7.99,8.06,7.88,7.99,66700.0,7.7684,7.8364,7.6614,7.7684,66700.0
2008-10-24 10:30:00,8.0,8.13,7.99,8.11,50900.0,7.7781,7.9045,7.7684,7.885,50900.0
2008-10-24 11:00:00,8.09,8.25,8.08,8.23,25000.0,7.8656,8.0211,7.8559,8.0017,25000.0
2008-10-24 11:30:00,8.23,8.34,8.15,8.15,41700.0,8.0017,8.1086,7.9239,7.9239,41700.0
2008-10-24 12:00:00,8.15,8.15,8.0,8.0,48400.0,7.9239,7.9239,7.7781,7.7781,48400.0
2008-10-24 12:30:00,8.0,8.01,7.93,7.98,55800.0,7.7781,7.7878,7.71,7.7586,55800.0
2008-10-24 13:00:00,7.97,8.04,7.95,7.99,26400.0,7.7489,7.817,7.7295,7.7684,26400.0
2008-10-24 13:30:00,8.0,8.01,7.81,8.0,66700.0,7.7781,7.7878,7.5934,7.7781,66700.0
2008-10-24 14:00:00,8.01,8.05,7.94,8.01,28000.0,7.7878,7.8267,7.7197,7.7878,28000.0
2008-10-24 14:30:00,8.01,8.1,8.0,8.09,34400.0,7.7878,7.8753,7.7781,7.8656,34400.0
2008-10-24 15:00:00,8.09,8.15,8.0,8.06,77300.0,7.8656,7.9239,7.7781,7.8364,77300.0
2008-10-24 15:30:00,8.07,8.09,7.97,7.99,104500.0,7.8461,7.8656,7.7489,7.7684,104500.0
2008-10-27 09:30:00,7.65,8.13,7.65,8.1,73800.0,7.4378,7.9045,7.4378,7.8753,73800.0
2008-10-27 10:00:00,8.11,8.29,8.0,8.0,39400.0,7.885,8.06,7.7781,7.7781,39400.0
2008-10-27 10:30:00,8.03,8.09,7.95,8.09,29400.0,7.8072,7.8656,7.7295,7.8656,29400.0
2008-10-27 11:00:00,8.08,8.14,8.0,8.01,22800.0,7.8559,7.9142,7.7781,7.7878,22800.0
2008-10-27 11:30:00,8.0,8.05,7.9,7.91,32100.0,7.7781,7.8267,7.6809,7.6906,32100.0
2008-10-27 12:00:00,7.92,7.97,7.89,7.89,25900.0,7.7003,7.7489,7.6711,7.6711,25900.0
2008-10-27 12:30:00,7.89,7.92,7.87,7.89,31600.0,7.6711,7.7003,7.6517,7.6711,31600.0
2008-10-27 13:00:00,7.89,7.91,7.86,7.88,33000.0,7.6711,7.6906,7.642,7.6614,33000.0
2008-10-27 13:30:00,7.88,7.9,7.87,7.9,39700.0,7.6614,7.6809,7.6517,7.6809,39700.0
2008-10-27 14:00:00,7.89,7.92,7.74,7.76,105600.0,7.6711,7.7003,7.5253,7.5447,105600.0
2008-10-27 14:30:00,7.74,7.75,7.59,7.62,67700.0,7.5253,7.535,7.3795,7.4086,67700.0
2008-10-27 15:00:00,7.62,7.72,7.62,7.66,65400.0,7.4086,7.5058,7.4086,7.4475,65400.0
2008-10-27 15:30:00,7.67,7.71,7.48,7.54,112900.0,7.4572,7.4961,7.2725,7.3308,112900.0
2008-10-28 09:30:00,7.54,7.64,7.5,7.61,61400.0,7.3308,7.4281,7.292,7.3989,61400.0
2008-10-28 10:00:00,7.6,7.62,7.47,7.59,54000.0,7.3892,7.4086,7.2628,7.3795,54000.0
2008-10-28 10:30:00,7.6,7.6,7.32,7.32,45300.0,7.3892,7.3892,7.1169,7.1169,45300.0
2008-10-28 11:00:00,7.33,7.39,7.32,7.33,61400.0,7.1267,7.185,7.1169,7.1267,61400.0
2008-10-28 11:30:00,7.33,7.4,7.31,7.34,41600.0,7.1267,7.1947,7.1072,7.1364,41600.0
2008-10-28 12:00:00,7.34,7.36,7.31,7.33,31400.0,7.1364,7.1558,7.1072,7.1267,31400.0
2008-10-28 12:30:00,7.33,7.37,7.33,7.34,52100.0,7.1267,7.1656,7.1267,7.1364,52100.0
2008-10-28 13:00:00,7.34,7.51,7.34,7.48,74500.0,7.1364,7.3017,7.1364,7.2725,74500.0
2008-10-28 13:30:00,7.49,7.58,7.49,7.55,54500.0,7.2822,7.3697,7.2822,7.3406,54500.0
2008-10-28 14:00:00,7.54,7.69,7.54,7.63,81700.0,7.3308,7.4767,7.3308,7.4183,81700.0
2008-10-28 14:30:00,7.63,7.85,7.6,7.83,109600.0,7.4183,7.6322,7.3892,7.6128,109600.0
2008-10-28 15:00:00,7.83,7.89,7.74,7.83,153000.0,7.6128,7.6711,7.5253,7.6128,153000.0
2008-10-28 15:30:00,7.81,8.25,7.78,8.23,142300.0,7.5934,8.0211,7.5642,8.0017,142300.0
2008-10-29 09:30:00,8.15,8.3,7.73,8.29,121100.0,7.9239,8.0698,7.5156,8.06,121100.0
2008-10-29 10:00:00,8.29,8.64,8.25,8.48,71900.0,8.06,8.4003,8.0211,8.2448,71900.0
2008-10-29 10:30:00,8.48,8.75,8.48,8.64,67300.0,8.2448,8.5073,8.2448,8.4003,67300.0
2008-10-29 11:00:00,8.62,9.11,8.58,9.1,70200.0,8.3809,8.8573,8.342,8.8476,70200.0
2008-10-29 11:30:00,9.09,9.34,9.03,9.23,80300.0,8.8378,9.0809,8.7795,8.974,80300.0
2008-10-29 12:00:00,9.22,9.24,9.04,9.24,35900.0,8.9642,8.9837,8.7892,8.9837,35900.0
2008-10-29 12:30:00,9.24,9.57,9.24,9.38,86300.0,8.9837,9.3045,8.9837,9.1198,86300.0
2008-10-29 13:00:00,9.36,9.44,9.3,9.35,55500.0,9.1004,9.1781,9.042,9.0906,55500.0
2008-10-29 13:30:00,9.35,9.35,9.23,9.25,89500.0,9.0906,9.0906,8.974,8.9934,89500.0
2008-10-29 14:00:00,9.25,9.35,9.02,9.26,114300.0,8.9934,9.0906,8.7698,9.0031,114300.0
2008-10-29 14:30:00,9.26,9.31,9.06,9.24,107500.0,9.0031,9.0517,8.8087,8.9837,107500.0
2008-10-29 15:00:00,9.26,9.36,9.2,9.35,104100.0,9.0031,9.1004,8.9448,9.0906,104100.0
2008-10-29 15:30:00,9.34,9.35,9.12,9.13,194500.0,9.0809,9.0906,8.867,8.8767,194500.0
2008-10-30 09:30:00,9.33,9.83,9.32,9.65,83100.0,9.0712,9.5573,9.0615,9.3823,83100.0
2008-10-30 10:00:00,9.67,9.95,9.67,9.84,130800.0,9.4018,9.674,9.4018,9.567,130800.0
2008-10-30 10:30:00,9.85,9.88,9.64,9.64,116500.0,9.5768,9.6059,9.3726,9.3726,116500.0
2008-10-30 11:00:00,9.62,9.75,9.6,9.65,32700.0,9.3531,9.4795,9.3337,9.3823,32700.0
2008-10-30 11:30:00,9.65,9.66,9.39,9.39,57700.0,9.3823,9.392,9.1295,9.1295,57700.0
2008-10-30 12:00:00,9.4,9.52,9.37,9.42,38800.0,9.1392,9.2559,9.1101,9.1587,38800.0
2008-10-30 12:30:00,9.4,9.5,9.39,9.47,34000.0,9.1392,9.2365,9.1295,9.2073,34000.0
2008-10-30 13:00:00,9.47,9.71,9.44,9.64,40700.0,9.2073,9.4406,9.1781,9.3726,40700.0
2008-10-30 13:30:00,9.65,9.67,9.59,9.62,47200.0,9.3823,9.4018,9.324,9.3531,47200.0
2008-10-30 14:00:00,9.62,9.71,9.58,9.68,69000.0,9.3531,9.4406,9.3143,9.4115,69000.0
2008-10-30 14:30:00,9.68,9.78,9.64,9.74,72500.0,9.4115,9.5087,9.3726,9.4698,72500.0
2008-10-30 15:00:00,9.75,9.81,9.66,9.73,67500.0,9.4795,9.5379,9.392,9.4601,67500.0
2008-10-30 15:30:00,9.74,9.92,9.7,9.91,270300.0,9.4698,9.6448,9.4309,9.6351,270300.0
2008-10-31 09:30:00,9.81,9.94,9.7,9.7,33600.0,9.5379,9.6643,9.4309,9.4309,33600.0
2008-10-31 10:00:00,9.72,9.9,9.72,9.83,22900.0,9.4504,9.6254,9.4504,9.5573,22900.0
2008-10-31 10:30:00,9.82,9.92,9.77,9.86,32000.0,9.5476,9.6448,9.499,9.5865,32000.0
2008-10-31 11:00:00,9.85,9.88,9.78,9.84,33400.0,9.5768,9.6059,9.5087,9.567,33400.0
2008-10-31 11:30:00,9.84,10.01,9.81,10.0,40100.0,9.567,9.7323,9.5379,9.7226,40100.0
2008-10-31 12:00:00,10.0,10.05,9.99,9.99,64200.0,9.7226,9.7712,9.7129,9.7129,64200.0
2008-10-31 12:30:00,10.0,10.04,9.99,10.0,17000.0,9.7226,9.7615,9.7129,9.7226,17000.0
2008-10-31 13:00:00,10.0,10.1,10.0,10.1,13400.0,9.7226,9.8198,9.7226,9.8198,13400.0
2008-10-31 13:30:00,10.1,10.18,10.09,10.15,24500.0,9.8198,9.8976,9.8101,9.8684,24500.0
2008-10-31 14:00:00,10.14,10.24,10.12,10.16,28700.0,9.8587,9.9559,9.8393,9.8782,28700.0
2008-10-31 14:30:00,10.16,10.23,10.12,10.23,20700.0,9.8782,9.9462,9.8393,9.9462,20700.0
2008-10-31 15:00:00,10.21,10.31,10.0,10.0,46600.0,9.9268,10.024,9.7226,9.7226,46600.0
2008-10-31 15:30:00,10.02,10.26,10.0,10.26,83000.0,9.742,9.9754,9.7226,9.9754,83000.0
2008-11-03 09:30:00,10.27,10.69,10.25,10.6,40400.0,9.9851,10.3935,9.9657,10.306,40400.0
2008-11-03 10:00:00,10.58,10.61,10.36,10.36,46300.0,10.2865,10.3157,10.0726,10.0726,46300.0
2008-11-03 10:30:00,10.36,10.41,10.32,10.35,23400.0,10.0726,10.1212,10.0337,10.0629,23400.0
2008-11-03 11:00:00,10.36,10.39,10.33,10.39,28200.0,10.0726,10.1018,10.0434,10.1018,28200.0
2008-11-03 11:30:00,10.39,10.39,10.27,10.39,12200.0,10.1018,10.1018,9.9851,10.1018,12200.0
2008-11-03 12:00:00,10.41,10.45,10.33,10.33,16400.0,10.1212,10.1601,10.0434,10.0434,16400.0
2008-11-03 12:30:00,10.34,10.35,10.14,10.14,32100.0,10.0532,10.0629,9.8587,9.8587,32100.0
2008-11-03 13:00:00,10.14,10.3,10.13,10.28,31400.0,9.8587,10.0143,9.849,9.9948,31400.0
2008-11-03 13:30:00,10.29,10.3,10.26,10.28,19200.0,10.0046,10.0143,9.9754,9.9948,19200.0
2008-11-03 14:00:00,10.28,10.28,10.24,10.25,39900.0,9.9948,9.9948,9.9559,9.9657,39900.0
2008-11-03 14:30:00,10.26,10.27,10.24,10.25,31100.0,9.9754,9.9851,9.9559,9.9657,31100.0
2008-11-03 15:00:00,10.25,10.32,10.24,10.31,91700.0,9.9657,10.0337,9.9559,10.024,91700.0
2008-11-03 15:30:00,10.31,10.37,10.3,10.37,74000.0,10.024,10.0823,10.0143,10.0823,74000.0
2008-11-04 09:30:00,10.51,10.51,10.09,10.1,43700.0,10.2185,10.2185,9.8101,9.8198,43700.0
2008-11-04 10:00:00,10.1,10.12,10.01,10.01,36600.0,9.8198,9.8393,9.7323,9.7323,36600.0
2008-11-04 10:30:00,10.01,10.03,9.95,10.0,61900.0,9.7323,9.7518,9.674,9.7226,61900.0
2008-11-04 11:00:00,10.01,10.2,10.0,10.19,328900.0,9.7323,9.9171,9.7226,9.9073,328900.0
2008-11-04 11:30:00,10.18,10.26,10.18,10.25,65200.0,9.8976,9.9754,9.8976,9.9657,65200.0
2008-11-04 12:00:00,10.24,10.37,10.24,10.29,62500.0,9.9559,10.0823,9.9559,10.0046,62500.0
2008-11-04 12:30:00,10.29,10.4,10.28,10.3,158500.0,10.0046,10.1115,9.9948,10.0143,158500.0
2008-11-04 13:00:00,10.3,10.35,10.28,10.3,96800.0,10.0143,10.0629,9.9948,10.0143,96800.0
2008-11-04 13:30:00,10.29,10.34,10.28,10.29,304600.0,10.0046,10.0532,9.9948,10.0046,304600.0
2008-11-04 14:00:00,10.3,10.33,10.19,10.19,114400.0,10.0143,10.0434,9.9073,9.9073,114400.0
2008-11-04 14:30:00,10.21,10.21,9.97,10.03,106500.0,9.9268,9.9268,9.6934,9.7518,106500.0
2008-11-04 15:00:00,10.03,10.11,9.99,10.1,99700.0,9.7518,9.8295,9.7129,9.8198,99700.0
2008-11-04 15:30:00,10.11,10.45,10.1,10.38,269100.0,9.8295,10.1601,9.8198,10.0921,269100.0
2008-11-05 09:30:00,10.24,10.24,9.98,10.0,34900.0,9.9559,9.9559,9.7032,9.7226,34900.0
2008-11-05 10:00:00,10.0,10.15,9.94,10.0,62900.0,9.7226,9.8684,9.6643,9.7226,62900.0
2008-11-05 10:30:00,10.0,10.06,9.98,9.98,50600.0,9.7226,9.7809,9.7032,9.7032,50600.0
2008-11-05 11:00:00,9.97,9.97,9.83,9.95,49600.0,9.6934,9.6934,9.5573,9.674,49600.0
2008-11-05 11:30:00,9.94,9.95,9.85,9.85,39600.0,9.6643,9.674,9.5768,9.5768,39600.0
2008-11-05 12:00:00,9.86,9.86,9.7,9.73,67700.0,9.5865,9.5865,9.4309,9.4601,67700.0
2008-11-05 12:30:00,9.73,9.79,9.66,9.74,63000.0,9.4601,9.5184,9.392,9.4698,63000.0
2008-11-05 13:00:00,9.74,9.91,9.72,9.88,66700.0,9.4698,9.6351,9.4504,9.6059,66700.0
2008-11-05 13:30:00,9.88,9.92,9.86,9.88,49600.0,9.6059,9.6448,9.5865,9.6059,49600.0
2008-11-05 14:00:00,9.88,9.88,9.79,9.81,61100.0,9.6059,9.6059,9.5184,9.5379,61100.0
2008-11-05 14:30:00,9.81,9.89,9.81,9.85,58200.0,9.5379,9.6157,9.5379,9.5768,58200.0
2008-11-05 15:00:00,9.85,9.86,9.69,9.71,104100.0,9.5768,9.5865,9.4212,9.4406,104100.0
2008-11-05 15:30:00,9.72,9.72,9.56,9.63,244600.0,9.4504,9.4504,9.2948,9.3629,244600.0
2008-11-06 09:30:00,9.23,9.5,9.12,9.21,113800.0,8.974,9.2365,8.867,8.9545,113800.0
2008-11-06 10:00:00,9.2,9.32,9.13,9.13,71500.0,8.9448,9.0615,8.8767,8.8767,71500.0
2008-11-06 10:30:00,9.13,9.13,8.74,8.89,123700.0,8.8767,8.8767,8.4976,8.6434,123700.0
2008-11-06 11:00:00,8.92,9.01,8.81,8.9,63600.0,8.6726,8.7601,8.5656,8.6531,63600.0
2008-11-06 11:30:00,8.9,9.0,8.78,8.92,59000.0,8.6531,8.7503,8.5364,8.6726,59000.0
2008-11-06 12:00:00,8.93,8.93,8.68,8.7,58200.0,8.6823,8.6823,8.4392,8.4587,58200.0
2008-11-06 12:30:00,8.68,8.77,8.65,8.72,49300.0,8.4392,8.5267,8.41,8.4781,49300.0
2008-11-06 13:00:00,8.73,8.81,8.65,8.72,65800.0,8.4878,8.5656,8.41,8.4781,65800.0
2008-11-06 13:30:00,8.72,8.73,8.59,8.64,58700.0,8.4781,8.4878,8.3517,8.4003,58700.0
2008-11-06 14:00:00,8.64,8.87,8.64,8.85,154500.0,8.4003,8.6239,8.4003,8.6045,154500.0
2008-11-06 14:30:00,8.85,8.94,8.75,8.76,142200.0,8.6045,8.692,8.5073,8.517,142200.0
2008-11-06 15:00:00,8.75,8.76,8.63,8.66,127500.0,8.5073,8.517,8.3906,8.4198,127500.0
2008-11-06 15:30:00,8.65,8.71,8.59,8.6,283100.0,8.41,8.4684,8.3517,8.3614,283100.0
2008-11-07 09:30:00,8.57,8.87,8.57,8.68,50100.0,8.3323,8.6239,8.3323,8.4392,50100.0
2008-11-07 10:00:00,8.68,8.78,8.67,8.72,25900.0,8.4392,8.5364,8.4295,8.4781,25900.0
2008-11-07 10:30:00,8.74,8.8,8.63,8.66,47000.0,8.4976,8.5559,8.3906,8.4198,47000.0
2008-11-07 11:00:00,8.66,8.69,8.45,8.45,25300.0,8.4198,8.4489,8.2156,8.2156,25300.0
2008-11-07 11:30:00,8.45,8.47,8.39,8.41,38400.0,8.2156,8.235,8.1573,8.1767,38400.0
2008-11-07 12:00:00,8.41,8.48,8.32,8.36,55300.0,8.1767,8.2448,8.0892,8.1281,55300.0
2008-11-07 12:30:00,8.36,8.36,8.28,8.29,39000.0,8.1281,8.1281,8.0503,8.06,39000.0
2008-11-07 13:00:00,8.29,8.32,8.17,8.23,34800.0,8.06,8.0892,7.9434,8.0017,34800.0
2008-11-07 13:30:00,8.22,8.26,8.14,8.15,52000.0,7.992,8.0309,7.9142,7.9239,52000.0
2008-11-07 14:00:00,8.15,8.19,8.13,8.16,22700.0,7.9239,7.9628,7.9045,7.9336,22700.0
2008-11-07 14:30:00,8.17,8.18,7.94,7.94,115900.0,7.9434,7.9531,7.7197,7.7197,115900.0
2008-11-07 15:00:00,7.94,8.11,7.75,8.1,260300.0,7.7197,7.885,7.535,7.8753,260300.0
2008-11-07 15:30:00,8.1,8.24,8.1,8.22,176100.0,7.8753,8.0114,7.8753,7.992,176100.0
2008-11-10 09:30:00,8.44,8.48,8.14,8.16,50000.0,8.2059,8.2448,7.9142,7.9336,50000.0
2008-11-10 10:00:00,8.17,8.22,8.11,8.11,82500.0,7.9434,7.992,7.885,7.885,82500.0
2008-11-10 10:30:00,8.11,8.23,8.07,8.12,72700.0,7.885,8.0017,7.8461,7.8948,72700.0
2008-11-10 11:00:00,8.09,8.09,7.83,7.85,91100.0,7.8656,7.8656,7.6128,7.6322,91100.0
2008-11-10 11:30:00,7.86,7.98,7.73,7.74,94400.0,7.642,7.7586,7.5156,7.5253,94400.0
2008-11-10 12:00:00,7.72,7.78,7.59,7.59,73700.0,7.5058,7.5642,7.3795,7.3795,73700.0
2008-11-10 12:30:00,7.59,7.66,7.52,7.57,69300.0,7.3795,7.4475,7.3114,7.36,69300.0
2008-11-10 13:00:00,7.56,7.78,7.55,7.78,64300.0,7.3503,7.5642,7.3406,7.5642,64300.0
2008-11-10 13:30:00,7.79,8.18,7.78,8.15,141200.0,7.5739,7.9531,7.5642,7.9239,141200.0
2008-11-10 14:00:00,8.15,8.16,8.07,8.07,71000.0,7.9239,7.9336,7.8461,7.8461,71000.0
2008-11-10 14:30:00,8.08,8.08,7.86,7.88,107700.0,7.8559,7.8559,7.642,7.6614,107700.0
2008-11-10 15:00:00,7.88,7.89,7.8,7.83,117200.0,7.6614,7.6711,7.5836,7.6128,117200.0
2008-11-10 15:30:00,7.84,7.94,7.82,7.86,637000.0,7.6225,7.7197,7.6031,7.642,637000.0
2008-11-11 09:30:00,7.76,7.85,7.58,7.65,69800.0,7.5447,7.6322,7.3697,7.4378,69800.0
2008-11-11 10:00:00,7.65,7.65,7.53,7.55,52900.0,7.4378,7.4378,7.3211,7.3406,52900.0
2008-11-11 10:30:00,7.54,7.54,7.29,7.29,71000.0,7.3308,7.3308,7.0878,7.0878,71000.0
2008-11-11 11:00:00,7.29,7.3,7.14,7.2,67700.0,7.0878,7.0975,6.9419,7.0003,67700.0
2008-11-11 11:30:00,7.21,7.38,7.2,7.36,85500.0,7.01,7.1753,7.0003,7.1558,85500.0
2008-11-11 12:00:00,7.36,7.39,7.21,7.21,41100.0,7.1558,7.185,7.01,7.01,41100.0
2008-11-11 12:30:00,7.2,7.21,7.1,7.18,61100.0,7.0003,7.01,6.903,6.9808,61100.0
2008-11-11 13:00:00,7.18,7.23,7.13,7.13,46200.0,6.9808,7.0294,6.9322,6.9322,46200.0
2008-11-11 13:30:00,7.13,7.22,7.06,7.2,111000.0,6.9322,7.0197,6.8642,7.0003,111000.0
2008-11-11 14:00:00,7.2,7.4,7.2,7.4,73000.0,7.0003,7.1947,7.0003,7.1947,73000.0
2008-11-11 14:30:00,7.4,7.52,7.23,7.24,120000.0,7.1947,7.3114,7.0294,7.0392,120000.0
2008-11-11 15:00:00,7.24,7.29,7.18,7.19,135400.0,7.0392,7.0878,6.9808,6.9905,135400.0
2008-11-11 15:30:00,7.17,7.35,7.01,7.23,236400.0,6.9711,7.1461,6.8155,7.0294,236400.0
2008-11-12 09:30:00,7.06,7.13,6.94,7.04,45800.0,6.8642,6.9322,6.7475,6.8447,45800.0
2008-11-12 10:00:00,7.03,7.1,6.87,6.87,41100.0,6.835,6.903,6.6794,6.6794,41100.0
2008-11-12 10:30:00,6.89,6.92,6.78,6.87,33800.0,6.6989,6.728,6.5919,6.6794,33800.0
2008-11-12 11:00:00,6.86,6.89,6.77,6.79,44800.0,6.6697,6.6989,6.5822,6.6016,44800.0
2008-11-12 11:30:00,6.8,6.8,6.63,6.67,26400.0,6.6114,6.6114,6.4461,6.485,26400.0
2008-11-12 12:00:00,6.67,6.68,6.54,6.67,23900.0,6.485,6.4947,6.3586,6.485,23900.0
2008-11-12 12:30:00,6.67,6.74,6.65,6.7,42800.0,6.485,6.553,6.4655,6.5141,42800.0
2008-11-12 13:00:00,6.71,6.72,6.61,6.66,38400.0,6.5239,6.5336,6.4266,6.4753,38400.0
2008-11-12 13:30:00,6.66,6.69,6.63,6.63,45700.0,6.4753,6.5044,6.4461,6.4461,45700.0
2008-11-12 14:00:00,6.63,6.63,6.52,6.54,51900.0,6.4461,6.4461,6.3391,6.3586,51900.0
2008-11-12 14:30:00,6.53,6.62,6.53,6.61,57100.0,6.3489,6.4364,6.3489,6.4266,57100.0
2008-11-12 15:00:00,6.61,6.61,6.5,6.52,106700.0,6.4266,6.4266,6.3197,6.3391,106700.0
2008-11-12 15:30:00,6.52,6.53,6.42,6.53,164500.0,6.3391,6.3489,6.2419,6.3489,164500.0
2008-11-13 09:30:00,6.6,6.63,6.35,6.36,67900.0,6.4169,6.4461,6.1739,6.1836,67900.0
2008-11-13 10:00:00,6.39,6.59,6.36,6.59,50200.0,6.2127,6.4072,6.1836,6.4072,50200.0
2008-11-13 10:30:00,6.59,6.6,6.49,6.57,107500.0,6.4072,6.4169,6.31,6.3877,107500.0
2008-11-13 11:00:00,6.57,6.63,6.54,6.61,49500.0,6.3877,6.4461,6.3586,6.4266,49500.0
2008-11-13 11:30:00,6.6,6.63,6.54,6.54,40600.0,6.4169,6.4461,6.3586,6.3586,40600.0
2008-11-13 12:00:00,6.55,6.58,6.53,6.55,39600.0,6.3683,6.3975,6.3489,6.3683,39600.0
2008-11-13 12:30:00,6.56,6.57,6.27,6.28,48000.0,6.378,6.3877,6.0961,6.1058,48000.0
2008-11-13 13:00:00,6.28,6.45,6.28,6.43,81500.0,6.1058,6.2711,6.1058,6.2516,81500.0
2008-11-13 13:30:00,6.43,6.59,6.42,6.48,104900.0,6.2516,6.4072,6.2419,6.3002,104900.0
2008-11-13 14:00:00,6.47,6.6,6.45,6.59,106000.0,6.2905,6.4169,6.2711,6.4072,106000.0
2008-11-13 14:30:00,6.6,6.6,6.55,6.57,137900.0,6.4169,6.4169,6.3683,6.3877,137900.0
2008-11-13 15:00:00,6.57,6.61,6.45,6.6,104600.0,6.3877,6.4266,6.2711,6.4169,104600.0
2008-11-13 15:30:00,6.6,6.66,6.56,6.6,232500.0,6.4169,6.4753,6.378,6.4169,232500.0
2008-11-14 09:30:00,6.58,6.73,6.5,6.66,108100.0,6.3975,6.5433,6.3197,6.4753,108100.0
2008-11-14 10:00:00,6.66,6.67,6.46,6.5,80300.0,6.4753,6.485,6.2808,6.3197,80300.0
2008-11-14 10:30:00,6.5,6.51,6.38,6.43,68800.0,6.3197,6.3294,6.203,6.2516,68800.0
2008-11-14 11:00:00,6.43,6.56,6.4,6.55,61300.0,6.2516,6.378,6.2225,6.3683,61300.0
2008-11-14 11:30:00,6.55,6.61,6.51,6.6,69400.0,6.3683,6.4266,6.3294,6.4169,69400.0
2008-11-14 12:00:00,6.6,6.63,6.55,6.63,32900.0,6.4169,6.4461,6.3683,6.4461,32900.0
2008-11-14 12:30:00,6.64,6.66,6.59,6.64,30400.0,6.4558,6.4753,6.4072,6.4558,30400.0
2008-11-14 13:00:00,6.64,6.66,6.62,6.65,72900.0,6.4558,6.4753,6.4364,6.4655,72900.0
2008-11-14 13:30:00,6.65,6.67,6.59,6.63,111200.0,6.4655,6.485,6.4072,6.4461,111200.0
2008-11-14 14:00:00,6.63,6.73,6.57,6.66,148500.0,6.4461,6.5433,6.3877,6.4753,148500.0
2008-11-14 14:30:00,6.66,6.7,6.52,6.69,185300.0,6.4753,6.5141,6.3391,6.5044,185300.0
2008-11-14 15:00:00,6.7,6.7,6.52,6.53,84500.0,6.5141,6.5141,6.3391,6.3489,84500.0
2008-11-14 15:30:00,6.55,6.55,6.27,6.27,169800.0,6.3683,6.3683,6.0961,6.0961,169800.0
2008-11-17 09:30:00,6.22,6.41,6.18,6.37,78800.0,6.0475,6.2322,6.0086,6.1933,78800.0
2008-11-17 10:00:00,6.38,6.4,6.18,6.24,58800.0,6.203,6.2225,6.0086,6.0669,58800.0
2008-11-17 10:30:00,6.22,6.26,6.1,6.11,60300.0,6.0475,6.0863,5.9308,5.9405,60300.0
2008-11-17 11:00:00,6.11,6.21,6.1,6.13,28100.0,5.9405,6.0377,5.9308,5.96,28100.0
2008-11-17 11:30:00,6.13,6.25,6.07,6.24,41100.0,5.96,6.0766,5.9016,6.0669,41100.0
2008-11-17 12:00:00,6.24,6.26,6.19,6.26,31800.0,6.0669,6.0863,6.0183,6.0863,31800.0
2008-11-17 12:30:00,6.25,6.27,6.15,6.16,37800.0,6.0766,6.0961,5.9794,5.9891,37800.0
2008-11-17 13:00:00,6.16,6.16,6.08,6.1,26800.0,5.9891,5.9891,5.9113,5.9308,26800.0
2008-11-17 13:30:00,6.1,6.1,5.93,5.99,81000.0,5.9308,5.9308,5.7655,5.8238,81000.0
2008-11-17 14:00:00,5.98,6.04,5.89,5.92,80500.0,5.8141,5.8725,5.7266,5.7558,80500.0
2008-11-17 14:30:00,5.92,6.0,5.92,5.93,66200.0,5.7558,5.8336,5.7558,5.7655,66200.0
2008-11-17 15:00:00,5.92,6.02,5.89,5.96,77700.0,5.7558,5.853,5.7266,5.7947,77700.0
2008-11-17 15:30:00,5.97,5.99,5.84,5.89,156900.0,5.8044,5.8238,5.678,5.7266,156900.0
2008-11-18 09:30:00,5.9,5.9,5.71,5.76,55700.0,5.7363,5.7363,5.5516,5.6002,55700.0
2008-11-18 10:00:00,5.77,5.77,5.67,5.72,43100.0,5.6099,5.6099,5.5127,5.5613,43100.0
2008-11-18 10:30:00,5.72,5.73,5.59,5.6,34700.0,5.5613,5.5711,5.4349,5.4447,34700.0
2008-11-18 11:00:00,5.59,5.61,5.54,5.58,42900.0,5.4349,5.4544,5.3863,5.4252,42900.0
2008-11-18 11:30:00,5.58,5.6,5.54,5.54,33100.0,5.4252,5.4447,5.3863,5.3863,33100.0
2008-11-18 12:00:00,5.54,5.56,5.4,5.41,40800.0,5.3863,5.4058,5.2502,5.2599,40800.0
2008-11-18 12:30:00,5.41,5.43,5.24,5.37,100800.0,5.2599,5.2794,5.0946,5.221,100800.0
2008-11-18 13:00:00,5.36,5.39,5.3,5.39,37200.0,5.2113,5.2405,5.153,5.2405,37200.0
2008-11-18 13:30:00,5.37,5.39,5.25,5.32,71900.0,5.221,5.2405,5.1044,5.1724,71900.0
2008-11-18 14:00:00,5.32,5.34,5.26,5.34,86500.0,5.1724,5.1919,5.1141,5.1919,86500.0
2008-11-18 14:30:00,5.34,5.34,5.23,5.25,50500.0,5.1919,5.1919,5.0849,5.1044,50500.0
2008-11-18 15:00:00,5.26,5.44,5.25,5.36,97800.0,5.1141,5.2891,5.1044,5.2113,97800.0
2008-11-18 15:30:00,5.35,5.58,5.3,5.57,159100.0,5.2016,5.4252,5.153,5.4155,159100.0
2008-11-19 09:30:00,5.56,5.64,5.49,5.64,74400.0,5.4058,5.4835,5.3377,5.4835,74400.0
2008-11-19 10:00:00,5.64,5.84,5.61,5.74,64300.0,5.4835,5.678,5.4544,5.5808,64300.0
2008-11-19 10:30:00,5.73,5.73,5.37,5.37,48900.0,5.5711,5.5711,5.221,5.221,48900.0
2008-11-19 11:00:00,5.37,5.4,5.26,5.26,34800.0,5.221,5.2502,5.1141,5.1141,34800.0
2008-11-19 11:30:00,5.27,5.3,5.23,5.24,46000.0,5.1238,5.153,5.0849,5.0946,46000.0
2008-11-19 12:00:00,5.25,5.25,5.16,5.16,29600.0,5.1044,5.1044,5.0169,5.0169,29600.0
2008-11-19 12:30:00,5.16,5.16,5.06,5.09,50500.0,5.0169,5.0169,4.9196,4.9488,50500.0
2008-11-19 13:00:00,5.09,5.11,5.08,5.09,21800.0,4.9488,4.9682,4.9391,4.9488,21800.0
2008-11-19 13:30:00,5.09,5.11,5.03,5.11,33400.0,4.9488,4.9682,4.8905,4.9682,33400.0
2008-11-19 14:00:00,5.11,5.11,5.01,5.03,43400.0,4.9682,4.9682,4.871,4.8905,43400.0
2008-11-19 14:30:00,5.04,5.12,5.01,5.07,63600.0,4.9002,4.978,4.871,4.9294,63600.0
2008-11-19 15:00:00,5.06,5.12,5.04,5.08,94900.0,4.9196,4.978,4.9002,4.9391,94900.0
2008-11-19 15:30:00,5.09,5.09,4.94,4.97,149800.0,4.9488,4.9488,4.803,4.8321,149800.0
2008-11-20 09:30:00,4.91,4.93,4.61,4.76,73200.0,4.7738,4.7932,4.4821,4.628,73200.0
2008-11-20 10:00:00,4.75,4.75,4.56,4.67,66700.0,4.6182,4.6182,4.4335,4.5405,66700.0
2008-11-20 10:30:00,4.67,4.83,4.65,4.78,58800.0,4.5405,4.696,4.521,4.6474,58800.0
2008-11-20 11:00:00,4.79,4.94,4.78,4.82,42000.0,4.6571,4.803,4.6474,4.6863,42000.0
2008-11-20 11:30:00,4.81,4.89,4.77,4.87,49400.0,4.6766,4.7544,4.6377,4.7349,49400.0
2008-11-20 12:00:00,4.87,5.0,4.79,4.99,33300.0,4.7349,4.8613,4.6571,4.8516,33300.0
2008-11-20 12:30:00,4.99,5.11,4.98,4.99,61700.0,4.8516,4.9682,4.8419,4.8516,61700.0
2008-11-20 13:00:00,4.98,5.04,4.88,4.92,43700.0,4.8419,4.9002,4.7446,4.7835,43700.0
2008-11-20 13:30:00,4.91,5.03,4.84,5.0,68500.0,4.7738,4.8905,4.7057,4.8613,68500.0
2008-11-20 14:00:00,5.0,5.03,4.83,4.83,83200.0,4.8613,4.8905,4.696,4.696,83200.0
2008-11-20 14:30:00,4.84,4.84,4.7,4.7,56800.0,4.7057,4.7057,4.5696,4.5696,56800.0
2008-11-20 15:00:00,4.71,4.77,4.59,4.63,95800.0,4.5793,4.6377,4.4627,4.5016,95800.0
2008-11-20 15:30:00,4.63,4.66,4.39,4.44,225400.0,4.5016,4.5307,4.2682,4.3168,225400.0
2008-11-21 09:30:00,4.64,4.64,4.36,4.39,64600.0,4.5113,4.5113,4.2391,4.2682,64600.0
2008-11-21 10:00:00,4.38,4.63,4.36,4.52,110300.0,4.2585,4.5016,4.2391,4.3946,110300.0
2008-11-21 10:30:00,4.51,4.58,4.38,4.4,40100.0,4.3849,4.453,4.2585,4.2779,40100.0
2008-11-21 11:00:00,4.39,4.48,4.32,4.44,35800.0,4.2682,4.3557,4.2002,4.3168,35800.0
2008-11-21 11:30:00,4.47,4.53,4.43,4.46,38200.0,4.346,4.4043,4.3071,4.3363,38200.0
2008-11-21 12:00:00,4.45,4.51,4.42,4.5,39100.0,4.3266,4.3849,4.2974,4.3752,39100.0
2008-11-21 12:30:00,4.5,4.53,4.48,4.48,33500.0,4.3752,4.4043,4.3557,4.3557,33500.0
2008-11-21 13:00:00,4.48,4.56,4.46,4.54,61900.0,4.3557,4.4335,4.3363,4.4141,61900.0
2008-11-21 13:30:00,4.55,4.55,4.44,4.44,46700.0,4.4238,4.4238,4.3168,4.3168,46700.0
2008-11-21 14:00:00,4.44,4.58,4.44,4.55,76300.0,4.3168,4.453,4.3168,4.4238,76300.0
2008-11-21 14:30:00,4.54,4.58,4.46,4.56,88600.0,4.4141,4.453,4.3363,4.4335,88600.0
2008-11-21 15:00:00,4.56,4.75,4.55,4.74,90200.0,4.4335,4.6182,4.4238,4.6085,90200.0
2008-11-21 15:30:00,4.74,4.92,4.68,4.8,170200.0,4.6085,4.7835,4.5502,4.6668,170200.0
2008-11-24 09:30:00,4.76,5.05,4.75,5.05,114100.0,4.628,4.9099,4.6182,4.9099,114100.0
2008-11-24 10:00:00,5.05,5.29,5.05,5.29,95200.0,4.9099,5.1433,4.9099,5.1433,95200.0
2008-11-24 10:30:00,5.29,5.37,5.19,5.25,67700.0,5.1433,5.221,5.046,5.1044,67700.0
2008-11-24 11:00:00,5.27,5.38,5.25,5.38,35400.0,5.1238,5.2308,5.1044,5.2308,35400.0
2008-11-24 11:30:00,5.37,5.51,5.36,5.51,60200.0,5.221,5.3572,5.2113,5.3572,60200.0
2008-11-24 12:00:00,5.5,5.54,5.44,5.5,63800.0,5.3474,5.3863,5.2891,5.3474,63800.0
2008-11-24 12:30:00,5.52,5.62,5.52,5.56,35600.0,5.3669,5.4641,5.3669,5.4058,35600.0
2008-11-24 13:00:00,5.55,5.58,5.4,5.44,38900.0,5.396,5.4252,5.2502,5.2891,38900.0
2008-11-24 13:30:00,5.45,5.54,5.44,5.54,28600.0,5.2988,5.3863,5.2891,5.3863,28600.0
2008-11-24 14:00:00,5.52,5.52,5.41,5.46,33500.0,5.3669,5.3669,5.2599,5.3085,33500.0
2008-11-24 14:30:00,5.46,5.55,5.43,5.51,66000.0,5.3085,5.396,5.2794,5.3572,66000.0
2008-11-24 15:00:00,5.51,5.53,5.49,5.5,57800.0,5.3572,5.3766,5.3377,5.3474,57800.0
2008-11-24 15:30:00,5.49,5.63,5.45,5.49,169400.0,5.3377,5.4738,5.2988,5.3377,169400.0
2008-11-25 09:30:00,5.61,5.74,5.57,5.67,46200.0,5.4544,5.5808,5.4155,5.5127,46200.0
2008-11-25 10:00:00,5.68,5.8,5.67,5.8,33200.0,5.5224,5.6391,5.5127,5.6391,33200.0
2008-11-25 10:30:00,5.8,5.81,5.7,5.76,46000.0,5.6391,5.6488,5.5419,5.6002,46000.0
2008-11-25 11:00:00,5.76,5.97,5.69,5.96,65100.0,5.6002,5.8044,5.5322,5.7947,65100.0
2008-11-25 11:30:00,5.95,6.03,5.91,5.96,47200.0,5.7849,5.8627,5.7461,5.7947,47200.0
2008-11-25 12:00:00,5.96,5.96,5.87,5.95,51500.0,5.7947,5.7947,5.7072,5.7849,51500.0
2008-11-25 12:30:00,5.95,6.0,5.92,5.97,61200.0,5.7849,5.8336,5.7558,5.8044,61200.0
2008-11-25 13:00:00,5.97,6.05,5.89,6.04,71600.0,5.8044,5.8822,5.7266,5.8725,71600.0
2008-11-25 13:30:00,6.04,6.2,6.04,6.18,98300.0,5.8725,6.028,5.8725,6.0086,98300.0
2008-11-25 14:00:00,6.17,6.18,6.1,6.13,88000.0,5.9988,6.0086,5.9308,5.96,88000.0
2008-11-25 14:30:00,6.12,6.35,6.09,6.32,98400.0,5.9502,6.1739,5.9211,6.1447,98400.0
2008-11-25 15:00:00,6.31,6.5,6.29,6.5,145900.0,6.135,6.3197,6.1155,6.3197,145900.0
2008-11-25 15:30:00,6.49,6.71,6.43,6.63,208300.0,6.31,6.5239,6.2516,6.4461,208300.0
2008-11-26 09:30:00,6.7,6.7,6.26,6.42,81600.0,6.5141,6.5141,6.0863,6.2419,81600.0
2008-11-26 10:00:00,6.41,6.65,6.36,6.63,61800.0,6.2322,6.4655,6.1836,6.4461,61800.0
2008-11-26 10:30:00,6.64,6.69,6.58,6.67,19900.0,6.4558,6.5044,6.3975,6.485,19900.0
2008-11-26 11:00:00,6.68,6.92,6.65,6.89,47700.0,6.4947,6.728,6.4655,6.6989,47700.0
2008-11-26 11:30:00,6.87,7.08,6.87,7.05,41900.0,6.6794,6.8836,6.6794,6.8544,41900.0
2008-11-26 12:00:00,7.06,7.19,7.05,7.19,55100.0,6.8642,6.9905,6.8544,6.9905,55100.0
2008-11-26 12:30:00,7.19,7.29,7.18,7.27,37100.0,6.9905,7.0878,6.9808,7.0683,37100.0
2008-11-26 13:00:00,7.28,7.36,7.17,7.23,62600.0,7.0781,7.1558,6.9711,7.0294,62600.0
2008-11-26 13:30:00,7.22,7.23,7.15,7.18,42900.0,7.0197,7.0294,6.9517,6.9808,42900.0
2008-11-26 14:00:00,7.18,7.22,7.16,7.2,88500.0,6.9808,7.0197,6.9614,7.0003,88500.0
2008-11-26 14:30:00,7.21,7.41,7.2,7.38,88700.0,7.01,7.2044,7.0003,7.1753,88700.0
2008-11-26 15:00:00,7.38,7.56,7.34,7.5,122700.0,7.1753,7.3503,7.1364,7.292,122700.0
2008-11-26 15:30:00,7.5,7.77,7.5,7.71,311500.0,7.292,7.5545,7.292,7.4961,311500.0
2008-11-28 09:30:00,7.51,7.84,7.5,7.61,45900.0,7.3017,7.6225,7.292,7.3989,45900.0
2008-11-28 10:00:00,7.61,7.79,7.59,7.71,44000.0,7.3989,7.5739,7.3795,7.4961,44000.0
2008-11-28 10:30:00,7.72,7.83,7.69,7.82,34000.0,7.5058,7.6128,7.4767,7.6031,34000.0
2008-11-28 11:00:00,7.82,7.84,7.75,7.84,23800.0,7.6031,7.6225,7.535,7.6225,23800.0
2008-11-28 11:30:00,7.85,7.95,7.82,7.86,26500.0,7.6322,7.7295,7.6031,7.642,26500.0
2008-11-28 12:00:00,7.86,8.02,7.85,8.0,61700.0,7.642,7.7975,7.6322,7.7781,61700.0
2008-11-28 12:30:00,8.0,8.12,8.0,8.09,89700.0,7.7781,7.8948,7.7781,7.8656,89700.0
2008-11-28 13:00:00,8.07,8.39,8.07,8.07,13100.0,7.8461,8.1573,7.8461,7.8461,13100.0
2008-11-28 13:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:00:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:00:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-12-01 09:30:00,7.87,7.87,7.46,7.49,84100.0,7.6517,7.6517,7.2531,7.2822,84100.0
2008-12-01 10:00:00,7.48,7.6,7.46,7.53,57700.0,7.2725,7.3892,7.2531,7.3211,57700.0
2008-12-01 10:30:00,7.52,7.75,7.46,7.69,111500.0,7.3114,7.535,7.2531,7.4767,111500.0
2008-12-01 11:00:00,7.7,7.89,7.68,7.74,78100.0,7.4864,7.6711,7.467,7.5253,78100.0
2008-12-01 11:30:00,7.74,7.84,7.73,7.77,51300.0,7.5253,7.6225,7.5156,7.5545,51300.0
2008-12-01 12:00:00,7.78,7.81,7.58,7.58,29900.0,7.5642,7.5934,7.3697,7.3697,29900.0
2008-12-01 12:30:00,7.59,7.59,7.44,7.46,50600.0,7.3795,7.3795,7.2336,7.2531,50600.0
2008-12-01 13:00:00,7.46,7.47,7.28,7.29,64100.0,7.2531,7.2628,7.0781,7.0878,64100.0
2008-12-01 13:30:00,7.29,7.32,7.15,7.21,78100.0,7.0878,7.1169,6.9517,7.01,78100.0
2008-12-01 14:00:00,7.21,7.22,7.01,7.05,84400.0,7.01,7.0197,6.8155,6.8544,84400.0
2008-12-01 14:30:00,7.06,7.1,6.92,6.92,81700.0,6.8642,6.903,6.728,6.728,81700.0
2008-12-01 15:00:00,6.92,6.93,6.62,6.68,124000.0,6.728,6.7378,6.4364,6.4947,124000.0
2008-12-01 15:30:00,6.68,6.68,6.4,6.45,236700.0,6.4947,6.4947,6.2225,6.2711,236700.0
2008-12-02 09:30:00,6.62,6.78,6.41,6.65,75200.0,6.4364,6.5919,6.2322,6.4655,75200.0
2008-12-02 10:00:00,6.67,7.14,6.67,7.1,95500.0,6.485,6.9419,6.485,6.903,95500.0
2008-12-02 10:30:00,7.11,7.22,7.0,7.09,94800.0,6.9128,7.0197,6.8058,6.8933,94800.0
2008-12-02 11:00:00,7.09,7.5,7.06,7.4,79800.0,6.8933,7.292,6.8642,7.1947,79800.0
2008-12-02 11:30:00,7.4,7.4,7.2,7.26,31800.0,7.1947,7.1947,7.0003,7.0586,31800.0
2008-12-02 12:00:00,7.25,7.27,7.1,7.19,59000.0,7.0489,7.0683,6.903,6.9905,59000.0
2008-12-02 12:30:00,7.19,7.2,6.99,7.07,59600.0,6.9905,7.0003,6.7961,6.8739,59600.0
2008-12-02 13:00:00,7.07,7.16,7.05,7.11,31700.0,6.8739,6.9614,6.8544,6.9128,31700.0
2008-12-02 13:30:00,7.11,7.11,6.81,6.82,64600.0,6.9128,6.9128,6.6211,6.6308,64600.0
2008-12-02 14:00:00,6.81,6.82,6.6,6.67,36600.0,6.6211,6.6308,6.4169,6.485,36600.0
2008-12-02 14:30:00,6.66,6.76,6.64,6.76,83500.0,6.4753,6.5725,6.4558,6.5725,83500.0
2008-12-02 15:00:00,6.76,6.93,6.62,6.86,89300.0,6.5725,6.7378,6.4364,6.6697,89300.0
2008-12-02 15:30:00,6.86,6.9,6.72,6.82,126200.0,6.6697,6.7086,6.5336,6.6308,126200.0
2008-12-03 09:30:00,6.75,6.75,6.15,6.29,122500.0,6.5628,6.5628,5.9794,6.1155,122500.0
2008-12-03 10:00:00,6.3,6.3,5.88,6.1,171500.0,6.1252,6.1252,5.7169,5.9308,171500.0
2008-12-03 10:30:00,6.1,6.56,6.08,6.53,149100.0,5.9308,6.378,5.9113,6.3489,149100.0
2008-12-03 11:00:00,6.54,6.75,6.51,6.64,163700.0,6.3586,6.5628,6.3294,6.4558,163700.0
2008-12-03 11:30:00,6.63,6.86,6.58,6.83,181700.0,6.4461,6.6697,6.3975,6.6405,181700.0
2008-12-03 12:00:00,6.83,6.96,6.79,6.94,114000.0,6.6405,6.7669,6.6016,6.7475,114000.0
2008-12-03 12:30:00,6.94,6.96,6.89,6.91,74200.0,6.7475,6.7669,6.6989,6.7183,74200.0
2008-12-03 13:00:00,6.91,6.92,6.71,6.75,52500.0,6.7183,6.728,6.5239,6.5628,52500.0
2008-12-03 13:30:00,6.74,6.74,6.45,6.48,48100.0,6.553,6.553,6.2711,6.3002,48100.0
2008-12-03 14:00:00,6.48,6.74,6.44,6.65,72400.0,6.3002,6.553,6.2614,6.4655,72400.0
2008-12-03 14:30:00,6.66,6.94,6.66,6.84,79600.0,6.4753,6.7475,6.4753,6.6503,79600.0
2008-12-03 15:00:00,6.83,6.99,6.73,6.92,81000.0,6.6405,6.7961,6.5433,6.728,81000.0
2008-12-03 15:30:00,6.94,7.17,6.88,7.09,134600.0,6.7475,6.9711,6.6891,6.8933,134600.0
2008-12-04 09:30:00,7.1,7.22,6.69,6.69,79600.0,6.903,7.0197,6.5044,6.5044,79600.0
2008-12-04 10:00:00,6.7,6.76,6.49,6.53,84400.0,6.5141,6.5725,6.31,6.3489,84400.0
2008-12-04 10:30:00,6.53,6.59,6.24,6.24,137100.0,6.3489,6.4072,6.0669,6.0669,137100.0
2008-12-04 11:00:00,6.25,6.25,6.01,6.04,123800.0,6.0766,6.0766,5.8433,5.8725,123800.0
2008-12-04 11:30:00,6.05,6.05,5.88,5.89,124200.0,5.8822,5.8822,5.7169,5.7266,124200.0
2008-12-04 12:00:00,5.89,5.91,5.43,5.55,158400.0,5.7266,5.7461,5.2794,5.396,158400.0
2008-12-04 12:30:00,5.56,5.79,5.5,5.59,101400.0,5.4058,5.6294,5.3474,5.4349,101400.0
2008-12-04 13:00:00,5.58,5.64,5.52,5.52,52400.0,5.4252,5.4835,5.3669,5.3669,52400.0
2008-12-04 13:30:00,5.53,5.92,5.39,5.84,204200.0,5.3766,5.7558,5.2405,5.678,204200.0
2008-12-04 14:00:00,5.85,6.01,5.85,5.93,171400.0,5.6877,5.8433,5.6877,5.7655,171400.0
2008-12-04 14:30:00,5.93,6.06,5.91,5.97,111400.0,5.7655,5.8919,5.7461,5.8044,111400.0
2008-12-04 15:00:00,5.97,6.01,5.84,5.9,262900.0,5.8044,5.8433,5.678,5.7363,262900.0
2008-12-04 15:30:00,5.9,6.09,5.85,6.09,320400.0,5.7363,5.9211,5.6877,5.9211,320400.0
2008-12-05 09:30:00,6.0,6.05,5.77,5.9,45100.0,5.8336,5.8822,5.6099,5.7363,45100.0
2008-12-05 10:00:00,5.9,5.95,5.69,5.8,66800.0,5.7363,5.7849,5.5322,5.6391,66800.0
2008-12-05 10:30:00,5.82,6.13,5.82,6.13,113100.0,5.6586,5.96,5.6586,5.96,113100.0
2008-12-05 11:00:00,6.11,6.11,5.84,5.89,32500.0,5.9405,5.9405,5.678,5.7266,32500.0
2008-12-05 11:30:00,5.87,6.0,5.86,5.95,18400.0,5.7072,5.8336,5.6974,5.7849,18400.0
2008-12-05 12:00:00,5.96,6.06,5.96,6.06,27800.0,5.7947,5.8919,5.7947,5.8919,27800.0
2008-12-05 12:30:00,6.06,6.08,5.95,5.97,43000.0,5.8919,5.9113,5.7849,5.8044,43000.0
2008-12-05 13:00:00,5.97,6.08,5.96,5.98,54500.0,5.8044,5.9113,5.7947,5.8141,54500.0
2008-12-05 13:30:00,5.98,6.22,5.98,6.13,48800.0,5.8141,6.0475,5.8141,5.96,48800.0
2008-12-05 14:00:00,6.15,6.17,5.96,5.98,92500.0,5.9794,5.9988,5.7947,5.8141,92500.0
2008-12-05 14:30:00,5.98,6.25,5.97,6.19,130200.0,5.8141,6.0766,5.8044,6.0183,130200.0
2008-12-05 15:00:00,6.22,6.25,6.07,6.2,62800.0,6.0475,6.0766,5.9016,6.028,62800.0
2008-12-05 15:30:00,6.2,6.33,6.18,6.32,107200.0,6.028,6.1544,6.0086,6.1447,107200.0
2008-12-08 09:30:00,6.7,7.24,6.64,7.01,155400.0,6.5141,7.0392,6.4558,6.8155,155400.0
2008-12-08 10:00:00,7.0,7.04,6.93,7.0,44100.0,6.8058,6.8447,6.7378,6.8058,44100.0
2008-12-08 10:30:00,7.0,7.1,6.97,7.07,51700.0,6.8058,6.903,6.7767,6.8739,51700.0
2008-12-08 11:00:00,7.06,7.08,6.99,7.01,35700.0,6.8642,6.8836,6.7961,6.8155,35700.0
2008-12-08 11:30:00,7.0,7.08,6.91,6.96,91300.0,6.8058,6.8836,6.7183,6.7669,91300.0
2008-12-08 12:00:00,6.95,6.98,6.85,6.9,50000.0,6.7572,6.7864,6.66,6.7086,50000.0
2008-12-08 12:30:00,6.9,6.92,6.85,6.91,20900.0,6.7086,6.728,6.66,6.7183,20900.0
2008-12-08 13:00:00,6.91,7.03,6.9,6.96,82400.0,6.7183,6.835,6.7086,6.7669,82400.0
2008-12-08 13:30:00,6.96,6.96,6.72,6.75,44700.0,6.7669,6.7669,6.5336,6.5628,44700.0
2008-12-08 14:00:00,6.76,6.87,6.76,6.8,69600.0,6.5725,6.6794,6.5725,6.6114,69600.0
2008-12-08 14:30:00,6.8,6.95,6.78,6.95,154200.0,6.6114,6.7572,6.5919,6.7572,154200.0
2008-12-08 15:00:00,6.98,7.02,6.88,6.9,176300.0,6.7864,6.8253,6.6891,6.7086,176300.0
2008-12-08 15:30:00,6.9,6.99,6.85,6.98,192500.0,6.7086,6.7961,6.66,6.7864,192500.0
2008-12-09 09:30:00,6.92,7.08,6.8,7.03,98700.0,6.728,6.8836,6.6114,6.835,98700.0
2008-12-09 10:00:00,7.03,7.5,7.03,7.46,108000.0,6.835,7.292,6.835,7.2531,108000.0
2008-12-09 10:30:00,7.46,7.59,7.43,7.55,41200.0,7.2531,7.3795,7.2239,7.3406,41200.0
2008-12-09 11:00:00,7.55,7.56,7.33,7.33,32100.0,7.3406,7.3503,7.1267,7.1267,32100.0
2008-12-09 11:30:00,7.33,7.4,7.27,7.39,19500.0,7.1267,7.1947,7.0683,7.185,19500.0
2008-12-09 12:00:00,7.38,7.46,7.31,7.33,32600.0,7.1753,7.2531,7.1072,7.1267,32600.0
2008-12-09 12:30:00,7.34,7.4,7.24,7.26,40700.0,7.1364,7.1947,7.0392,7.0586,40700.0
2008-12-09 13:00:00,7.25,7.34,7.16,7.17,74000.0,7.0489,7.1364,6.9614,6.9711,74000.0
2008-12-09 13:30:00,7.17,7.22,7.09,7.1,31400.0,6.9711,7.0197,6.8933,6.903,31400.0
2008-12-09 14:00:00,7.11,7.13,7.01,7.05,106900.0,6.9128,6.9322,6.8155,6.8544,106900.0
2008-12-09 14:30:00,7.06,7.22,6.96,7.19,56400.0,6.8642,7.0197,6.7669,6.9905,56400.0
2008-12-09 15:00:00,7.23,7.27,7.09,7.11,52000.0,7.0294,7.0683,6.8933,6.9128,52000.0
2008-12-09 15:30:00,7.1,7.21,7.05,7.06,79700.0,6.903,7.01,6.8544,6.8642,79700.0
2008-12-10 09:30:00,7.15,7.53,7.09,7.49,77300.0,6.9517,7.3211,6.8933,7.2822,77300.0
2008-12-10 10:00:00,7.49,7.59,7.45,7.58,22000.0,7.2822,7.3795,7.2433,7.3697,22000.0
2008-12-10 10:30:00,7.59,7.59,7.39,7.49,78000.0,7.3795,7.3795,7.185,7.2822,78000.0
2008-12-10 11:00:00,7.49,7.55,7.33,7.35,106400.0,7.2822,7.3406,7.1267,7.1461,106400.0
2008-12-10 11:30:00,7.35,7.41,7.35,7.36,49700.0,7.1461,7.2044,7.1461,7.1558,49700.0
2008-12-10 12:00:00,7.35,7.46,7.21,7.26,89700.0,7.1461,7.2531,7.01,7.0586,89700.0
2008-12-10 12:30:00,7.25,7.25,7.11,7.11,46200.0,7.0489,7.0489,6.9128,6.9128,46200.0
2008-12-10 13:00:00,7.12,7.23,7.1,7.1,105100.0,6.9225,7.0294,6.903,6.903,105100.0
2008-12-10 13:30:00,7.1,7.11,6.85,6.93,62900.0,6.903,6.9128,6.66,6.7378,62900.0
2008-12-10 14:00:00,6.93,6.98,6.89,6.93,103600.0,6.7378,6.7864,6.6989,6.7378,103600.0
2008-12-10 14:30:00,6.93,7.03,6.89,6.89,83100.0,6.7378,6.835,6.6989,6.6989,83100.0
2008-12-10 15:00:00,6.92,7.07,6.83,7.05,77100.0,6.728,6.8739,6.6405,6.8544,77100.0
2008-12-10 15:30:00,7.05,7.09,6.94,6.99,206400.0,6.8544,6.8933,6.7475,6.7961,206400.0
2008-12-11 09:30:00,6.95,7.0,6.95,6.99,40400.0,6.7572,6.8058,6.7572,6.7961,40400.0
2008-12-11 10:00:00,7.0,7.19,6.97,7.12,67000.0,6.8058,6.9905,6.7767,6.9225,67000.0
2008-12-11 10:30:00,7.14,7.24,7.13,7.19,46700.0,6.9419,7.0392,6.9322,6.9905,46700.0
2008-12-11 11:00:00,7.19,7.2,7.15,7.17,40900.0,6.9905,7.0003,6.9517,6.9711,40900.0
2008-12-11 11:30:00,7.18,7.23,7.17,7.22,19600.0,6.9808,7.0294,6.9711,7.0197,19600.0
2008-12-11 12:00:00,7.22,7.29,7.19,7.2,39600.0,7.0197,7.0878,6.9905,7.0003,39600.0
2008-12-11 12:30:00,7.2,7.23,7.19,7.2,55100.0,7.0003,7.0294,6.9905,7.0003,55100.0
2008-12-11 13:00:00,7.2,7.28,7.19,7.22,53100.0,7.0003,7.0781,6.9905,7.0197,53100.0
2008-12-11 13:30:00,7.22,7.24,7.18,7.2,61900.0,7.0197,7.0392,6.9808,7.0003,61900.0
2008-12-11 14:00:00,7.2,7.21,7.06,7.08,35700.0,7.0003,7.01,6.8642,6.8836,35700.0
2008-12-11 14:30:00,7.08,7.13,6.87,6.94,84200.0,6.8836,6.9322,6.6794,6.7475,84200.0
2008-12-11 15:00:00,6.94,6.94,6.79,6.83,97600.0,6.7475,6.7475,6.6016,6.6405,97600.0
2008-12-11 15:30:00,6.84,6.87,6.7,6.82,89700.0,6.6503,6.6794,6.5141,6.6308,89700.0
2008-12-12 09:30:00,6.6,6.83,6.54,6.8,30100.0,6.4169,6.6405,6.3586,6.6114,30100.0
2008-12-12 10:00:00,6.81,6.98,6.65,6.71,47100.0,6.6211,6.7864,6.4655,6.5239,47100.0
2008-12-12 10:30:00,6.68,6.73,6.65,6.72,30600.0,6.4947,6.5433,6.4655,6.5336,30600.0
2008-12-12 11:00:00,6.72,6.83,6.65,6.69,27100.0,6.5336,6.6405,6.4655,6.5044,27100.0
2008-12-12 11:30:00,6.68,6.69,6.6,6.6,44700.0,6.4947,6.5044,6.4169,6.4169,44700.0
2008-12-12 12:00:00,6.61,6.76,6.61,6.73,36100.0,6.4266,6.5725,6.4266,6.5433,36100.0
2008-12-12 12:30:00,6.74,6.87,6.72,6.81,69300.0,6.553,6.6794,6.5336,6.6211,69300.0
2008-12-12 13:00:00,6.81,6.95,6.81,6.84,60300.0,6.6211,6.7572,6.6211,6.6503,60300.0
2008-12-12 13:30:00,6.85,6.93,6.79,6.83,25000.0,6.66,6.7378,6.6016,6.6405,25000.0
2008-12-12 14:00:00,6.83,6.92,6.79,6.83,53800.0,6.6405,6.728,6.6016,6.6405,53800.0
2008-12-12 14:30:00,6.84,7.02,6.74,7.0,59700.0,6.6503,6.8253,6.553,6.8058,59700.0
2008-12-12 15:00:00,7.01,7.05,6.89,7.0,63000.0,6.8155,6.8544,6.6989,6.8058,63000.0
2008-12-12 15:30:00,7.01,7.02,6.92,6.99,97300.0,6.8155,6.8253,6.728,6.7961,97300.0
2008-12-15 09:30:00,7.09,7.1,6.85,6.85,69400.0,6.8933,6.903,6.66,6.66,69400.0
2008-12-15 10:00:00,6.85,6.86,6.55,6.57,45300.0,6.66,6.6697,6.3683,6.3877,45300.0
2008-12-15 10:30:00,6.57,6.6,6.28,6.28,107000.0,6.3877,6.4169,6.1058,6.1058,107000.0
2008-12-15 11:00:00,6.27,6.35,6.21,6.28,63600.0,6.0961,6.1739,6.0377,6.1058,63600.0
2008-12-15 11:30:00,6.29,6.4,6.21,6.32,65500.0,6.1155,6.2225,6.0377,6.1447,65500.0
2008-12-15 12:00:00,6.33,6.33,6.29,6.3,19400.0,6.1544,6.1544,6.1155,6.1252,19400.0
2008-12-15 12:30:00,6.3,6.31,6.15,6.15,70300.0,6.1252,6.135,5.9794,5.9794,70300.0
2008-12-15 13:00:00,6.15,6.33,6.15,6.33,176700.0,5.9794,6.1544,5.9794,6.1544,176700.0
2008-12-15 13:30:00,6.32,6.38,6.31,6.33,21900.0,6.1447,6.203,6.135,6.1544,21900.0
2008-12-15 14:00:00,6.33,6.41,6.3,6.34,54100.0,6.1544,6.2322,6.1252,6.1641,54100.0
2008-12-15 14:30:00,6.33,6.35,6.28,6.29,62300.0,6.1544,6.1739,6.1058,6.1155,62300.0
2008-12-15 15:00:00,6.28,6.31,6.23,6.3,115600.0,6.1058,6.135,6.0572,6.1252,115600.0
2008-12-15 15:30:00,6.31,6.4,6.25,6.34,178000.0,6.135,6.2225,6.0766,6.1641,178000.0
2008-12-16 09:30:00,6.2,6.49,6.2,6.42,43900.0,6.028,6.31,6.028,6.2419,43900.0
2008-12-16 10:00:00,6.42,6.51,6.42,6.47,51400.0,6.2419,6.3294,6.2419,6.2905,51400.0
2008-12-16 10:30:00,6.47,6.49,6.38,6.47,63900.0,6.2905,6.31,6.203,6.2905,63900.0
2008-12-16 11:00:00,6.47,6.51,6.45,6.46,16600.0,6.2905,6.3294,6.2711,6.2808,16600.0
2008-12-16 11:30:00,6.46,6.49,6.45,6.48,24400.0,6.2808,6.31,6.2711,6.3002,24400.0
2008-12-16 12:00:00,6.48,6.55,6.45,6.55,67600.0,6.3002,6.3683,6.2711,6.3683,67600.0
2008-12-16 12:30:00,6.56,6.56,6.51,6.55,26500.0,6.378,6.378,6.3294,6.3683,26500.0
2008-12-16 13:00:00,6.52,6.54,6.5,6.52,20900.0,6.3391,6.3586,6.3197,6.3391,20900.0
2008-12-16 13:30:00,6.52,6.52,6.44,6.51,27300.0,6.3391,6.3391,6.2614,6.3294,27300.0
2008-12-16 14:00:00,6.51,6.76,6.51,6.68,34800.0,6.3294,6.5725,6.3294,6.4947,34800.0
2008-12-16 14:30:00,6.69,6.79,6.56,6.72,90200.0,6.5044,6.6016,6.378,6.5336,90200.0
2008-12-16 15:00:00,6.71,7.0,6.66,6.92,104700.0,6.5239,6.8058,6.4753,6.728,104700.0
2008-12-16 15:30:00,6.92,7.04,6.85,7.04,187200.0,6.728,6.8447,6.66,6.8447,187200.0
2008-12-17 09:30:00,7.01,7.4,6.73,7.39,103900.0,6.8155,7.1947,6.5433,7.185,103900.0
2008-12-17 10:00:00,7.39,7.45,7.25,7.27,119700.0,7.185,7.2433,7.0489,7.0683,119700.0
2008-12-17 10:30:00,7.28,7.45,7.28,7.44,124000.0,7.0781,7.2433,7.0781,7.2336,124000.0
2008-12-17 11:00:00,7.44,7.57,7.4,7.41,133200.0,7.2336,7.36,7.1947,7.2044,133200.0
2008-12-17 11:30:00,7.41,7.43,7.3,7.37,79900.0,7.2044,7.2239,7.0975,7.1656,79900.0
2008-12-17 12:00:00,7.39,7.57,7.33,7.56,36000.0,7.185,7.36,7.1267,7.3503,36000.0
2008-12-17 12:30:00,7.55,7.6,7.53,7.59,28000.0,7.3406,7.3892,7.3211,7.3795,28000.0
2008-12-17 13:00:00,7.59,7.77,7.59,7.73,69100.0,7.3795,7.5545,7.3795,7.5156,69100.0
2008-12-17 13:30:00,7.73,7.9,7.72,7.75,76500.0,7.5156,7.6809,7.5058,7.535,76500.0
2008-12-17 14:00:00,7.75,7.92,7.75,7.77,74300.0,7.535,7.7003,7.535,7.5545,74300.0
2008-12-17 14:30:00,7.79,8.06,7.77,8.01,146300.0,7.5739,7.8364,7.5545,7.7878,146300.0
2008-12-17 15:00:00,8.02,8.09,7.83,7.96,262000.0,7.7975,7.8656,7.6128,7.7392,262000.0
2008-12-17 15:30:00,7.97,8.19,7.93,8.01,285100.0,7.7489,7.9628,7.71,7.7878,285100.0
2008-12-18 09:30:00,7.85,8.34,7.85,8.11,135100.0,7.6322,8.1086,7.6322,7.885,135100.0
2008-12-18 10:00:00,8.13,8.19,8.03,8.03,108200.0,7.9045,7.9628,7.8072,7.8072,108200.0
2008-12-18 10:30:00,8.03,8.07,7.96,8.01,103400.0,7.8072,7.8461,7.7392,7.7878,103400.0
2008-12-18 11:00:00,8.03,8.09,7.95,8.09,74800.0,7.8072,7.8656,7.7295,7.8656,74800.0
2008-12-18 11:30:00,8.09,8.16,8.02,8.15,64200.0,7.8656,7.9336,7.7975,7.9239,64200.0
2008-12-18 12:00:00,8.15,8.25,8.1,8.24,57500.0,7.9239,8.0211,7.8753,8.0114,57500.0
2008-12-18 12:30:00,8.25,8.4,8.24,8.32,57800.0,8.0211,8.167,8.0114,8.0892,57800.0
2008-12-18 13:00:00,8.32,8.32,8.12,8.14,51300.0,8.0892,8.0892,7.8948,7.9142,51300.0
2008-12-18 13:30:00,8.16,8.32,8.15,8.31,78500.0,7.9336,8.0892,7.9239,8.0795,78500.0
2008-12-18 14:00:00,8.32,8.41,8.13,8.17,94800.0,8.0892,8.1767,7.9045,7.9434,94800.0
2008-12-18 14:30:00,8.16,8.35,8.16,8.3,80200.0,7.9336,8.1184,7.9336,8.0698,80200.0
2008-12-18 15:00:00,8.3,8.3,8.05,8.1,100200.0,8.0698,8.0698,7.8267,7.8753,100200.0
2008-12-18 15:30:00,8.09,8.4,8.09,8.36,177400.0,7.8656,8.167,7.8656,8.1281,177400.0
2008-12-19 09:30:00,8.52,8.84,8.3,8.46,283600.0,8.2837,8.5948,8.0698,8.2253,283600.0
2008-12-19 10:00:00,8.47,9.09,8.46,8.93,116700.0,8.235,8.8378,8.2253,8.6823,116700.0
2008-12-19 10:30:00,8.93,8.98,8.7,8.87,86800.0,8.6823,8.7309,8.4587,8.6239,86800.0
2008-12-19 11:00:00,8.91,8.93,8.44,8.46,121600.0,8.6628,8.6823,8.2059,8.2253,121600.0
2008-12-19 11:30:00,8.47,8.59,8.36,8.4,88200.0,8.235,8.3517,8.1281,8.167,88200.0
2008-12-19 12:00:00,8.41,8.48,8.28,8.47,58200.0,8.1767,8.2448,8.0503,8.235,58200.0
2008-12-19 12:30:00,8.47,8.56,8.44,8.5,37800.0,8.235,8.3225,8.2059,8.2642,37800.0
2008-12-19 13:00:00,8.51,8.63,8.48,8.62,46400.0,8.2739,8.3906,8.2448,8.3809,46400.0
2008-12-19 13:30:00,8.63,8.75,8.57,8.69,48300.0,8.3906,8.5073,8.3323,8.4489,48300.0
2008-12-19 14:00:00,8.68,8.77,8.55,8.56,54900.0,8.4392,8.5267,8.3128,8.3225,54900.0
2008-12-19 14:30:00,8.56,8.6,8.46,8.48,74900.0,8.3225,8.3614,8.2253,8.2448,74900.0
2008-12-19 15:00:00,8.48,8.5,8.25,8.4,139000.0,8.2448,8.2642,8.0211,8.167,139000.0
2008-12-19 15:30:00,8.39,8.39,8.2,8.35,259800.0,8.1573,8.1573,7.9725,8.1184,259800.0
2008-12-22 09:30:00,7.81,8.4,7.81,8.14,76700.0,7.5934,8.167,7.5934,7.9142,76700.0
2008-12-22 10:00:00,8.14,8.14,8.01,8.03,63900.0,7.9142,7.9142,7.7878,7.8072,63900.0
2008-12-22 10:30:00,8.03,8.05,7.96,7.98,21100.0,7.8072,7.8267,7.7392,7.7586,21100.0
2008-12-22 11:00:00,7.97,7.97,7.85,7.96,36200.0,7.7489,7.7489,7.6322,7.7392,36200.0
2008-12-22 11:30:00,7.95,8.0,7.89,7.97,23300.0,7.7295,7.7781,7.6711,7.7489,23300.0
2008-12-22 12:00:00,7.97,7.97,7.91,7.91,9100.0,7.7489,7.7489,7.6906,7.6906,9100.0
2008-12-22 12:30:00,7.91,7.98,7.91,7.98,9200.0,7.6906,7.7586,7.6906,7.7586,9200.0
2008-12-22 13:00:00,7.98,8.06,7.93,8.01,22200.0,7.7586,7.8364,7.71,7.7878,22200.0
2008-12-22 13:30:00,8.01,8.01,7.91,7.95,15900.0,7.7878,7.7878,7.6906,7.7295,15900.0
2008-12-22 14:00:00,7.94,7.98,7.87,7.87,37300.0,7.7197,7.7586,7.6517,7.6517,37300.0
2008-12-22 14:30:00,7.88,7.91,7.67,7.72,64900.0,7.6614,7.6906,7.4572,7.5058,64900.0
2008-12-22 15:00:00,7.73,7.82,7.68,7.74,53100.0,7.5156,7.6031,7.467,7.5253,53100.0
2008-12-22 15:30:00,7.75,8.12,7.74,8.04,122700.0,7.535,7.8948,7.5253,7.817,122700.0
2008-12-23 09:30:00,8.26,8.4,8.1,8.36,65300.0,8.0309,8.167,7.8753,8.1281,65300.0
2008-12-23 10:00:00,8.37,8.47,8.17,8.45,136200.0,8.1378,8.235,7.9434,8.2156,136200.0
2008-12-23 10:30:00,8.45,8.45,8.26,8.26,50200.0,8.2156,8.2156,8.0309,8.0309,50200.0
2008-12-23 11:00:00,8.25,8.27,7.97,7.97,56500.0,8.0211,8.0406,7.7489,7.7489,56500.0
2008-12-23 11:30:00,7.97,8.14,7.96,8.05,52100.0,7.7489,7.9142,7.7392,7.8267,52100.0
2008-12-23 12:00:00,8.07,8.12,8.0,8.06,35500.0,7.8461,7.8948,7.7781,7.8364,35500.0
2008-12-23 12:30:00,8.04,8.05,7.92,7.95,36500.0,7.817,7.8267,7.7003,7.7295,36500.0
2008-12-23 13:00:00,7.93,7.96,7.88,7.9,21300.0,7.71,7.7392,7.6614,7.6809,21300.0
2008-12-23 13:30:00,7.91,8.01,7.89,8.0,43800.0,7.6906,7.7878,7.6711,7.7781,43800.0
2008-12-23 14:00:00,8.0,8.12,8.0,8.1,46000.0,7.7781,7.8948,7.7781,7.8753,46000.0
2008-12-23 14:30:00,8.12,8.14,7.9,7.93,75900.0,7.8948,7.9142,7.6809,7.71,75900.0
2008-12-23 15:00:00,7.93,8.13,7.9,8.0,73700.0,7.71,7.9045,7.6809,7.7781,73700.0
2008-12-23 15:30:00,8.0,8.04,7.97,8.0,65000.0,7.7781,7.817,7.7489,7.7781,65000.0
2008-12-24 09:30:00,8.08,8.18,7.95,7.95,23800.0,7.8559,7.9531,7.7295,7.7295,23800.0
2008-12-24 10:00:00,7.96,8.19,7.88,8.1,52300.0,7.7392,7.9628,7.6614,7.8753,52300.0
2008-12-24 10:30:00,8.08,8.37,8.08,8.37,39300.0,7.8559,8.1378,7.8559,8.1378,39300.0
2008-12-24 11:00:00,8.36,8.47,8.31,8.31,64900.0,8.1281,8.235,8.0795,8.0795,64900.0
2008-12-24 11:30:00,8.31,8.34,8.29,8.3,19200.0,8.0795,8.1086,8.06,8.0698,19200.0
2008-12-24 12:00:00,8.3,8.3,8.22,8.22,117300.0,8.0698,8.0698,7.992,7.992,117300.0
2008-12-24 12:30:00,8.2,8.22,8.12,8.12,37600.0,7.9725,7.992,7.8948,7.8948,37600.0
2008-12-26 09:30:00,8.17,8.43,8.09,8.2,34400.0,7.9434,8.1962,7.8656,7.9725,34400.0
2008-12-26 10:00:00,8.24,8.32,8.18,8.18,23900.0,8.0114,8.0892,7.9531,7.9531,23900.0
2008-12-26 10:30:00,8.19,8.27,8.18,8.21,40700.0,7.9628,8.0406,7.9531,7.9823,40700.0
2008-12-26 11:00:00,8.21,8.23,8.16,8.2,21300.0,7.9823,8.0017,7.9336,7.9725,21300.0
2008-12-26 11:30:00,8.19,8.21,8.15,8.16,18000.0,7.9628,7.9823,7.9239,7.9336,18000.0
2008-12-26 12:00:00,8.17,8.2,8.13,8.15,19800.0,7.9434,7.9725,7.9045,7.9239,19800.0
2008-12-26 12:30:00,8.16,8.19,8.15,8.16,17700.0,7.9336,7.9628,7.9239,7.9336,17700.0
2008-12-26 13:00:00,8.17,8.18,8.11,8.18,20600.0,7.9434,7.9531,7.885,7.9531,20600.0
2008-12-26 13:30:00,8.18,8.25,8.15,8.23,31100.0,7.9531,8.0211,7.9239,8.0017,31100.0
2008-12-26 14:00:00,8.23,8.3,8.21,8.26,49000.0,8.0017,8.0698,7.9823,8.0309,49000.0
2008-12-26 14:30:00,8.26,8.3,8.26,8.3,29100.0,8.0309,8.0698,8.0309,8.0698,29100.0
2008-12-26 15:00:00,8.3,8.44,8.29,8.4,82200.0,8.0698,8.2059,8.06,8.167,82200.0
2008-12-26 15:30:00,8.39,8.48,8.35,8.38,99400.0,8.1573,8.2448,8.1184,8.1475,99400.0
2008-12-29 09:30:00,8.32,8.32,8.07,8.1,38400.0,8.0892,8.0892,7.8461,7.8753,38400.0
2008-12-29 10:00:00,8.1,8.11,7.83,7.92,33500.0,7.8753,7.885,7.6128,7.7003,33500.0
2008-12-29 10:30:00,7.91,8.0,7.9,8.0,68500.0,7.6906,7.7781,7.6809,7.7781,68500.0
2008-12-29 11:00:00,8.0,8.08,8.0,8.02,14100.0,7.7781,7.8559,7.7781,7.7975,14100.0
2008-12-29 11:30:00,8.02,8.03,7.99,8.0,16400.0,7.7975,7.8072,7.7684,7.7781,16400.0
2008-12-29 12:00:00,8.0,8.04,7.99,8.01,31600.0,7.7781,7.817,7.7684,7.7878,31600.0
2008-12-29 12:30:00,8.01,8.02,7.94,7.95,18100.0,7.7878,7.7975,7.7197,7.7295,18100.0
2008-12-29 13:00:00,7.95,7.99,7.9,7.98,35700.0,7.7295,7.7684,7.6809,7.7586,35700.0
2008-12-29 13:30:00,7.98,8.12,7.98,8.05,57400.0,7.7586,7.8948,7.7586,7.8267,57400.0
2008-12-29 14:00:00,8.04,8.05,7.9,7.91,15200.0,7.817,7.8267,7.6809,7.6906,15200.0
2008-12-29 14:30:00,7.9,7.92,7.8,7.85,24800.0,7.6809,7.7003,7.5836,7.6322,24800.0
2008-12-29 15:00:00,7.85,7.94,7.83,7.89,46200.0,7.6322,7.7197,7.6128,7.6711,46200.0
2008-12-29 15:30:00,7.89,7.97,7.87,7.97,53100.0,7.6711,7.7489,7.6517,7.7489,53100.0
2008-12-30 09:30:00,7.92,8.3,7.92,8.19,64800.0,7.7003,8.0698,7.7003,7.9628,64800.0
2008-12-30 10:00:00,8.17,8.26,8.05,8.06,27000.0,7.9434,8.0309,7.8267,7.8364,27000.0
2008-12-30 10:30:00,8.07,8.19,8.06,8.19,20500.0,7.8461,7.9628,7.8364,7.9628,20500.0
2008-12-30 11:00:00,8.19,8.26,8.18,8.22,59100.0,7.9628,8.0309,7.9531,7.992,59100.0
2008-12-30 11:30:00,8.22,8.48,8.22,8.44,38900.0,7.992,8.2448,7.992,8.2059,38900.0
2008-12-30 12:00:00,8.43,8.47,8.38,8.4,18900.0,8.1962,8.235,8.1475,8.167,18900.0
2008-12-30 12:30:00,8.38,8.43,8.35,8.42,15600.0,8.1475,8.1962,8.1184,8.1864,15600.0
2008-12-30 13:00:00,8.42,8.48,8.37,8.46,21900.0,8.1864,8.2448,8.1378,8.2253,21900.0
2008-12-30 13:30:00,8.45,8.48,8.45,8.47,27500.0,8.2156,8.2448,8.2156,8.235,27500.0
2008-12-30 14:00:00,8.47,8.61,8.43,8.61,81900.0,8.235,8.3712,8.1962,8.3712,81900.0
2008-12-30 14:30:00,8.62,8.68,8.58,8.64,41000.0,8.3809,8.4392,8.342,8.4003,41000.0
2008-12-30 15:00:00,8.64,8.65,8.59,8.64,47300.0,8.4003,8.41,8.3517,8.4003,47300.0
2008-12-30 15:30:00,8.65,8.8,8.63,8.73,124800.0,8.41,8.5559,8.3906,8.4878,124800.0
2008-12-31 09:30:00,8.77,9.03,8.59,8.87,52400.0,8.5267,8.7795,8.3517,8.6239,52400.0
2008-12-31 10:00:00,8.85,8.95,8.78,8.81,23700.0,8.6045,8.7017,8.5364,8.5656,23700.0
2008-12-31 10:30:00,8.81,8.84,8.75,8.77,13100.0,8.5656,8.5948,8.5073,8.5267,13100.0
2008-12-31 11:00:00,8.77,8.8,8.73,8.77,14400.0,8.5267,8.5559,8.4878,8.5267,14400.0
2008-12-31 11:30:00,8.77,8.78,8.64,8.65,27900.0,8.5267,8.5364,8.4003,8.41,27900.0
2008-12-31 12:00:00,8.65,8.72,8.65,8.71,19300.0,8.41,8.4781,8.41,8.4684,19300.0
2008-12-31 12:30:00,8.72,8.77,8.7,8.77,10900.0,8.4781,8.5267,8.4587,8.5267,10900.0
2008-12-31 13:00:00,8.76,8.77,8.65,8.65,13400.0,8.517,8.5267,8.41,8.41,13400.0
2008-12-31 13:30:00,8.64,8.7,8.62,8.69,21800.0,8.4003,8.4587,8.3809,8.4489,21800.0
2008-12-31 14:00:00,8.68,8.78,8.68,8.78,20900.0,8.4392,8.5364,8.4392,8.5364,20900.0
2008-12-31 14:30:00,8.77,8.9,8.76,8.9,40400.0,8.5267,8.6531,8.517,8.6531,40400.0
2008-12-31 15:00:00,8.9,9.06,8.9,9.06,66600.0,8.6531,8.8087,8.6531,8.8087,66600.0
2008-12-31 15:30:00,9.07,9.25,9.03,9.13,162700.0,8.8184,8.9934,8.7795,8.8767,162700.0
2009-01-02 09:30:00,9.25,9.44,9.12,9.23,27800.0,8.9934,9.1781,8.867,8.974,27800.0
2009-01-02 10:00:00,9.23,9.45,9.14,9.42,21100.0,8.974,9.1879,8.8865,9.1587,21100.0
2009-01-02 10:30:00,9.43,9.5,9.31,9.34,41500.0,9.1684,9.2365,9.0517,9.0809,41500.0
2009-01-02 11:00:00,9.33,9.34,9.08,9.19,80300.0,9.0712,9.0809,8.8281,8.9351,80300.0
2009-01-02 11:30:00,9.2,9.2,9.12,9.16,20800.0,8.9448,8.9448,8.867,8.9059,20800.0
2009-01-02 12:00:00,9.13,9.14,9.07,9.1,15300.0,8.8767,8.8865,8.8184,8.8476,15300.0
2009-01-02 12:30:00,9.1,9.11,9.01,9.03,22500.0,8.8476,8.8573,8.7601,8.7795,22500.0
2009-01-02 13:00:00,9.04,9.1,9.03,9.08,24100.0,8.7892,8.8476,8.7795,8.8281,24100.0
2009-01-02 13:30:00,9.08,9.09,8.97,9.01,20200.0,8.8281,8.8378,8.7212,8.7601,20200.0
2009-01-02 14:00:00,9.01,9.07,9.0,9.07,55500.0,8.7601,8.8184,8.7503,8.8184,55500.0
2009-01-02 14:30:00,9.08,9.12,9.0,9.09,69100.0,8.8281,8.867,8.7503,8.8378,69100.0
2009-01-02 15:00:00,9.09,9.1,8.99,9.04,69100.0,8.8378,8.8476,8.7406,8.7892,69100.0
2009-01-02 15:30:00,9.04,9.05,8.93,8.94,137800.0,8.7892,8.799,8.6823,8.692,137800.0
2009-01-05 09:30:00,8.91,9.0,8.52,8.59,67800.0,8.6628,8.7503,8.2837,8.3517,67800.0
2009-01-05 10:00:00,8.58,8.9,8.57,8.88,66500.0,8.342,8.6531,8.3323,8.6337,66500.0
2009-01-05 10:30:00,8.88,9.02,8.88,8.99,29900.0,8.6337,8.7698,8.6337,8.7406,29900.0
2009-01-05 11:00:00,8.95,8.95,8.69,8.72,50500.0,8.7017,8.7017,8.4489,8.4781,50500.0
2009-01-05 11:30:00,8.72,8.77,8.54,8.55,80300.0,8.4781,8.5267,8.3031,8.3128,80300.0
2009-01-05 12:00:00,8.54,8.65,8.53,8.57,22300.0,8.3031,8.41,8.2934,8.3323,22300.0
2009-01-05 12:30:00,8.55,8.56,8.51,8.53,20600.0,8.3128,8.3225,8.2739,8.2934,20600.0
2009-01-05 13:00:00,8.55,8.58,8.52,8.54,28200.0,8.3128,8.342,8.2837,8.3031,28200.0
2009-01-05 13:30:00,8.54,8.59,8.47,8.54,50400.0,8.3031,8.3517,8.235,8.3031,50400.0
2009-01-05 14:00:00,8.54,8.57,8.5,8.54,45200.0,8.3031,8.3323,8.2642,8.3031,45200.0
2009-01-05 14:30:00,8.54,8.57,8.5,8.57,39500.0,8.3031,8.3323,8.2642,8.3323,39500.0
2009-01-05 15:00:00,8.56,8.64,8.55,8.57,43700.0,8.3225,8.4003,8.3128,8.3323,43700.0
2009-01-05 15:30:00,8.57,8.76,8.53,8.71,113900.0,8.3323,8.517,8.2934,8.4684,113900.0
2009-01-06 09:30:00,8.7,9.09,8.7,9.03,114900.0,8.4587,8.8378,8.4587,8.7795,114900.0
2009-01-06 10:00:00,9.04,9.04,8.61,8.62,60700.0,8.7892,8.7892,8.3712,8.3809,60700.0
2009-01-06 10:30:00,8.62,8.74,8.62,8.68,21900.0,8.3809,8.4976,8.3809,8.4392,21900.0
2009-01-06 11:00:00,8.67,8.85,8.66,8.84,13800.0,8.4295,8.6045,8.4198,8.5948,13800.0
2009-01-06 11:30:00,8.83,8.89,8.83,8.86,10300.0,8.5851,8.6434,8.5851,8.6142,10300.0
2009-01-06 12:00:00,8.87,8.93,8.86,8.9,19100.0,8.6239,8.6823,8.6142,8.6531,19100.0
2009-01-06 12:30:00,8.92,8.99,8.92,8.98,17100.0,8.6726,8.7406,8.6726,8.7309,17100.0
2009-01-06 13:00:00,8.98,9.07,8.94,9.05,43500.0,8.7309,8.8184,8.692,8.799,43500.0
2009-01-06 13:30:00,9.04,9.26,9.04,9.2,47500.0,8.7892,9.0031,8.7892,8.9448,47500.0
2009-01-06 14:00:00,9.22,9.33,9.16,9.26,83300.0,8.9642,9.0712,8.9059,9.0031,83300.0
2009-01-06 14:30:00,9.27,9.49,9.27,9.49,46800.0,9.0129,9.2267,9.0129,9.2267,46800.0
2009-01-06 15:00:00,9.49,9.49,9.34,9.36,60000.0,9.2267,9.2267,9.0809,9.1004,60000.0
2009-01-06 15:30:00,9.36,9.45,9.34,9.45,71100.0,9.1004,9.1879,9.0809,9.1879,71100.0
2009-01-07 09:30:00,9.08,9.17,8.69,8.71,78900.0,8.8281,8.9156,8.4489,8.4684,78900.0
2009-01-07 10:00:00,8.71,8.71,8.51,8.58,79500.0,8.4684,8.4684,8.2739,8.342,79500.0
2009-01-07 10:30:00,8.58,8.58,8.3,8.48,115300.0,8.342,8.342,8.0698,8.2448,115300.0
2009-01-07 11:00:00,8.45,8.58,8.45,8.58,24700.0,8.2156,8.342,8.2156,8.342,24700.0
2009-01-07 11:30:00,8.56,8.77,8.56,8.74,56800.0,8.3225,8.5267,8.3225,8.4976,56800.0
2009-01-07 12:00:00,8.74,8.79,8.72,8.75,21000.0,8.4976,8.5462,8.4781,8.5073,21000.0
2009-01-07 12:30:00,8.75,8.81,8.69,8.7,29900.0,8.5073,8.5656,8.4489,8.4587,29900.0
2009-01-07 13:00:00,8.7,8.73,8.7,8.72,20400.0,8.4587,8.4878,8.4587,8.4781,20400.0
2009-01-07 13:30:00,8.72,8.78,8.72,8.76,23600.0,8.4781,8.5364,8.4781,8.517,23600.0
2009-01-07 14:00:00,8.75,8.77,8.7,8.71,41700.0,8.5073,8.5267,8.4587,8.4684,41700.0
2009-01-07 14:30:00,8.71,8.76,8.7,8.75,46400.0,8.4684,8.517,8.4587,8.5073,46400.0
2009-01-07 15:00:00,8.75,8.76,8.68,8.72,44200.0,8.5073,8.517,8.4392,8.4781,44200.0
2009-01-07 15:30:00,8.72,8.77,8.65,8.73,101500.0,8.4781,8.5267,8.41,8.4878,101500.0
2009-01-08 09:30:00,8.68,8.68,8.36,8.52,28800.0,8.4392,8.4392,8.1281,8.2837,28800.0
2009-01-08 10:00:00,8.53,8.6,8.45,8.53,17400.0,8.2934,8.3614,8.2156,8.2934,17400.0
2009-01-08 10:30:00,8.52,8.64,8.48,8.59,27300.0,8.2837,8.4003,8.2448,8.3517,27300.0
2009-01-08 11:00:00,8.62,8.68,8.54,8.54,57600.0,8.3809,8.4392,8.3031,8.3031,57600.0
2009-01-08 11:30:00,8.55,8.58,8.49,8.54,64400.0,8.3128,8.342,8.2545,8.3031,64400.0
2009-01-08 12:00:00,8.54,8.58,8.35,8.43,42300.0,8.3031,8.342,8.1184,8.1962,42300.0
2009-01-08 12:30:00,8.45,8.55,8.43,8.45,13900.0,8.2156,8.3128,8.1962,8.2156,13900.0
2009-01-08 13:00:00,8.44,8.47,8.4,8.43,11400.0,8.2059,8.235,8.167,8.1962,11400.0
2009-01-08 13:30:00,8.44,8.52,8.4,8.48,30500.0,8.2059,8.2837,8.167,8.2448,30500.0
2009-01-08 14:00:00,8.49,8.52,8.46,8.48,46700.0,8.2545,8.2837,8.2253,8.2448,46700.0
2009-01-08 14:30:00,8.47,8.58,8.44,8.53,36400.0,8.235,8.342,8.2059,8.2934,36400.0
2009-01-08 15:00:00,8.53,8.6,8.51,8.56,42600.0,8.2934,8.3614,8.2739,8.3225,42600.0
2009-01-08 15:30:00,8.55,8.66,8.51,8.58,91100.0,8.3128,8.4198,8.2739,8.342,91100.0
2009-01-09 09:30:00,8.65,8.67,8.02,8.08,67700.0,8.41,8.4295,7.7975,7.8559,67700.0
2009-01-09 10:00:00,8.08,8.17,8.03,8.09,33600.0,7.8559,7.9434,7.8072,7.8656,33600.0
2009-01-09 10:30:00,8.08,8.2,8.05,8.15,19500.0,7.8559,7.9725,7.8267,7.9239,19500.0
2009-01-09 11:00:00,8.17,8.2,8.13,8.17,17100.0,7.9434,7.9725,7.9045,7.9434,17100.0
2009-01-09 11:30:00,8.15,8.18,8.11,8.17,22300.0,7.9239,7.9531,7.885,7.9434,22300.0
2009-01-09 12:00:00,8.16,8.27,8.15,8.26,80700.0,7.9336,8.0406,7.9239,8.0309,80700.0
2009-01-09 12:30:00,8.25,8.27,8.19,8.25,140600.0,8.0211,8.0406,7.9628,8.0211,140600.0
2009-01-09 13:00:00,8.25,8.28,8.18,8.23,31000.0,8.0211,8.0503,7.9531,8.0017,31000.0
2009-01-09 13:30:00,8.22,8.23,8.19,8.22,26900.0,7.992,8.0017,7.9628,7.992,26900.0
2009-01-09 14:00:00,8.22,8.26,8.19,8.19,31400.0,7.992,8.0309,7.9628,7.9628,31400.0
2009-01-09 14:30:00,8.19,8.25,8.18,8.21,45400.0,7.9628,8.0211,7.9531,7.9823,45400.0
2009-01-09 15:00:00,8.21,8.21,8.05,8.09,72000.0,7.9823,7.9823,7.8267,7.8656,72000.0
2009-01-09 15:30:00,8.09,8.15,8.01,8.02,93800.0,7.8656,7.9239,7.7878,7.7975,93800.0
2009-01-12 09:30:00,8.07,8.22,7.78,7.8,51200.0,7.8461,7.992,7.5642,7.5836,51200.0
2009-01-12 10:00:00,7.79,7.79,7.67,7.78,26900.0,7.5739,7.5739,7.4572,7.5642,26900.0
2009-01-12 10:30:00,7.77,7.81,7.75,7.77,14200.0,7.5545,7.5934,7.535,7.5545,14200.0
2009-01-12 11:00:00,7.76,7.77,7.63,7.68,29300.0,7.5447,7.5545,7.4183,7.467,29300.0
2009-01-12 11:30:00,7.68,7.69,7.55,7.63,81700.0,7.467,7.4767,7.3406,7.4183,81700.0
2009-01-12 12:00:00,7.63,7.64,7.58,7.58,44200.0,7.4183,7.4281,7.3697,7.3697,44200.0
2009-01-12 12:30:00,7.58,7.64,7.58,7.6,32900.0,7.3697,7.4281,7.3697,7.3892,32900.0
2009-01-12 13:00:00,7.6,7.61,7.59,7.6,20100.0,7.3892,7.3989,7.3795,7.3892,20100.0
2009-01-12 13:30:00,7.6,7.61,7.56,7.59,20600.0,7.3892,7.3989,7.3503,7.3795,20600.0
2009-01-12 14:00:00,7.57,7.57,7.46,7.48,48100.0,7.36,7.36,7.2531,7.2725,48100.0
2009-01-12 14:30:00,7.48,7.48,7.38,7.43,51800.0,7.2725,7.2725,7.1753,7.2239,51800.0
2009-01-12 15:00:00,7.42,7.43,7.3,7.35,62600.0,7.2142,7.2239,7.0975,7.1461,62600.0
2009-01-12 15:30:00,7.35,7.4,7.25,7.4,113100.0,7.1461,7.1947,7.0489,7.1947,113100.0
2009-01-13 09:30:00,7.3,7.43,7.12,7.21,65600.0,7.0975,7.2239,6.9225,7.01,65600.0
2009-01-13 10:00:00,7.2,7.24,7.09,7.12,46700.0,7.0003,7.0392,6.8933,6.9225,46700.0
2009-01-13 10:30:00,7.13,7.16,6.99,7.11,101500.0,6.9322,6.9614,6.7961,6.9128,101500.0
2009-01-13 11:00:00,7.11,7.17,7.1,7.12,20200.0,6.9128,6.9711,6.903,6.9225,20200.0
2009-01-13 11:30:00,7.12,7.16,7.11,7.16,87300.0,6.9225,6.9614,6.9128,6.9614,87300.0
2009-01-13 12:00:00,7.16,7.18,7.12,7.14,12500.0,6.9614,6.9808,6.9225,6.9419,12500.0
2009-01-13 12:30:00,7.13,7.16,7.13,7.14,11100.0,6.9322,6.9614,6.9322,6.9419,11100.0
2009-01-13 13:00:00,7.14,7.15,7.11,7.12,99000.0,6.9419,6.9517,6.9128,6.9225,99000.0
2009-01-13 13:30:00,7.12,7.13,7.11,7.11,17300.0,6.9225,6.9322,6.9128,6.9128,17300.0
2009-01-13 14:00:00,7.11,7.14,7.06,7.08,62600.0,6.9128,6.9419,6.8642,6.8836,62600.0
2009-01-13 14:30:00,7.07,7.16,7.07,7.15,49200.0,6.8739,6.9614,6.8739,6.9517,49200.0
2009-01-13 15:00:00,7.16,7.16,7.07,7.13,74300.0,6.9614,6.9614,6.8739,6.9322,74300.0
2009-01-13 15:30:00,7.13,7.18,7.06,7.1,130800.0,6.9322,6.9808,6.8642,6.903,130800.0
2009-01-14 09:30:00,7.11,7.11,6.67,6.7,40600.0,6.9128,6.9128,6.485,6.5141,40600.0
2009-01-14 10:00:00,6.69,6.77,6.65,6.66,42600.0,6.5044,6.5822,6.4655,6.4753,42600.0
2009-01-14 10:30:00,6.66,6.66,6.51,6.58,85300.0,6.4753,6.4753,6.3294,6.3975,85300.0
2009-01-14 11:00:00,6.57,6.78,6.57,6.78,57600.0,6.3877,6.5919,6.3877,6.5919,57600.0
2009-01-14 11:30:00,6.77,6.79,6.63,6.64,63900.0,6.5822,6.6016,6.4461,6.4558,63900.0
2009-01-14 12:00:00,6.65,6.65,6.63,6.64,11800.0,6.4655,6.4655,6.4461,6.4558,11800.0
2009-01-14 12:30:00,6.64,6.66,6.6,6.61,22500.0,6.4558,6.4753,6.4169,6.4266,22500.0
2009-01-14 13:00:00,6.6,6.6,6.59,6.59,12800.0,6.4169,6.4169,6.4072,6.4072,12800.0
2009-01-14 13:30:00,6.59,6.6,6.54,6.55,43000.0,6.4072,6.4169,6.3586,6.3683,43000.0
2009-01-14 14:00:00,6.55,6.69,6.55,6.65,42500.0,6.3683,6.5044,6.3683,6.4655,42500.0
2009-01-14 14:30:00,6.66,6.74,6.64,6.64,56000.0,6.4753,6.553,6.4558,6.4558,56000.0
2009-01-14 15:00:00,6.63,6.63,6.52,6.53,93200.0,6.4461,6.4461,6.3391,6.3489,93200.0
2009-01-14 15:30:00,6.52,6.66,6.51,6.6,114400.0,6.3391,6.4753,6.3294,6.4169,114400.0
2009-01-15 09:30:00,6.55,6.68,6.51,6.56,26400.0,6.3683,6.4947,6.3294,6.378,26400.0
2009-01-15 10:00:00,6.57,6.59,6.38,6.38,29500.0,6.3877,6.4072,6.203,6.203,29500.0
2009-01-15 10:30:00,6.4,6.4,6.31,6.38,22100.0,6.2225,6.2225,6.135,6.203,22100.0
2009-01-15 11:00:00,6.37,6.38,6.25,6.28,65600.0,6.1933,6.203,6.0766,6.1058,65600.0
2009-01-15 11:30:00,6.29,6.3,6.18,6.29,100200.0,6.1155,6.1252,6.0086,6.1155,100200.0
2009-01-15 12:00:00,6.28,6.28,6.15,6.16,39000.0,6.1058,6.1058,5.9794,5.9891,39000.0
2009-01-15 12:30:00,6.17,6.19,6.14,6.18,20400.0,5.9988,6.0183,5.9697,6.0086,20400.0
2009-01-15 13:00:00,6.18,6.25,6.18,6.25,24300.0,6.0086,6.0766,6.0086,6.0766,24300.0
2009-01-15 13:30:00,6.25,6.51,6.25,6.51,37200.0,6.0766,6.3294,6.0766,6.3294,37200.0
2009-01-15 14:00:00,6.5,6.56,6.5,6.52,51700.0,6.3197,6.378,6.3197,6.3391,51700.0
2009-01-15 14:30:00,6.52,6.63,6.46,6.58,186700.0,6.3391,6.4461,6.2808,6.3975,186700.0
2009-01-15 15:00:00,6.57,6.67,6.5,6.53,147700.0,6.3877,6.485,6.3197,6.3489,147700.0
2009-01-15 15:30:00,6.53,6.6,6.34,6.57,134800.0,6.3489,6.4169,6.1641,6.3877,134800.0
2009-01-16 09:30:00,6.65,6.76,6.4,6.46,65100.0,6.4655,6.5725,6.2225,6.2808,65100.0
2009-01-16 10:00:00,6.45,6.48,6.26,6.31,78100.0,6.2711,6.3002,6.0863,6.135,78100.0
2009-01-16 10:30:00,6.31,6.32,6.22,6.24,31500.0,6.135,6.1447,6.0475,6.0669,31500.0
2009-01-16 11:00:00,6.24,6.25,6.14,6.15,33000.0,6.0669,6.0766,5.9697,5.9794,33000.0
2009-01-16 11:30:00,6.16,6.21,6.0,6.2,127100.0,5.9891,6.0377,5.8336,6.028,127100.0
2009-01-16 12:00:00,6.2,6.32,6.15,6.18,106400.0,6.028,6.1447,5.9794,6.0086,106400.0
2009-01-16 12:30:00,6.19,6.22,6.16,6.18,28500.0,6.0183,6.0475,5.9891,6.0086,28500.0
2009-01-16 13:00:00,6.19,6.22,6.11,6.14,33500.0,6.0183,6.0475,5.9405,5.9697,33500.0
2009-01-16 13:30:00,6.13,6.19,6.09,6.1,47700.0,5.96,6.0183,5.9211,5.9308,47700.0
2009-01-16 14:00:00,6.1,6.22,6.1,6.21,114900.0,5.9308,6.0475,5.9308,6.0377,114900.0
2009-01-16 14:30:00,6.22,6.45,6.22,6.45,121200.0,6.0475,6.2711,6.0475,6.2711,121200.0
2009-01-16 15:00:00,6.45,6.57,6.4,6.45,72900.0,6.2711,6.3877,6.2225,6.2711,72900.0
2009-01-16 15:30:00,6.44,6.52,6.42,6.42,90100.0,6.2614,6.3391,6.2419,6.2419,90100.0
2009-01-20 09:30:00,6.33,6.34,5.8,6.0,114900.0,6.1544,6.1641,5.6391,5.8336,114900.0
2009-01-20 10:00:00,6.0,6.03,5.75,5.82,180800.0,5.8336,5.8627,5.5905,5.6586,180800.0
2009-01-20 10:30:00,5.82,5.91,5.82,5.86,31000.0,5.6586,5.7461,5.6586,5.6974,31000.0
2009-01-20 11:00:00,5.86,5.89,5.81,5.84,29500.0,5.6974,5.7266,5.6488,5.678,29500.0
2009-01-20 11:30:00,5.85,5.89,5.81,5.81,25300.0,5.6877,5.7266,5.6488,5.6488,25300.0
2009-01-20 12:00:00,5.81,5.87,5.8,5.81,50200.0,5.6488,5.7072,5.6391,5.6488,50200.0
2009-01-20 12:30:00,5.8,5.83,5.8,5.8,19900.0,5.6391,5.6683,5.6391,5.6391,19900.0
2009-01-20 13:00:00,5.8,5.82,5.8,5.8,41100.0,5.6391,5.6586,5.6391,5.6391,41100.0
2009-01-20 13:30:00,5.8,5.82,5.8,5.81,33700.0,5.6391,5.6586,5.6391,5.6488,33700.0
2009-01-20 14:00:00,5.8,5.86,5.75,5.85,121500.0,5.6391,5.6974,5.5905,5.6877,121500.0
2009-01-20 14:30:00,5.84,5.84,5.75,5.75,37800.0,5.678,5.678,5.5905,5.5905,37800.0
2009-01-20 15:00:00,5.75,5.76,5.64,5.73,90300.0,5.5905,5.6002,5.4835,5.5711,90300.0
2009-01-20 15:30:00,5.71,5.77,5.65,5.7,216800.0,5.5516,5.6099,5.4933,5.5419,216800.0
2009-01-21 09:30:00,5.74,5.95,5.72,5.88,65800.0,5.5808,5.7849,5.5613,5.7169,65800.0
2009-01-21 10:00:00,5.9,5.92,5.77,5.8,29800.0,5.7363,5.7558,5.6099,5.6391,29800.0
2009-01-21 10:30:00,5.8,5.83,5.68,5.68,74700.0,5.6391,5.6683,5.5224,5.5224,74700.0
2009-01-21 11:00:00,5.68,5.74,5.65,5.74,24400.0,5.5224,5.5808,5.4933,5.5808,24400.0
2009-01-21 11:30:00,5.74,5.94,5.74,5.89,44100.0,5.5808,5.7752,5.5808,5.7266,44100.0
2009-01-21 12:00:00,5.86,5.95,5.85,5.85,87100.0,5.6974,5.7849,5.6877,5.6877,87100.0
2009-01-21 12:30:00,5.85,5.9,5.85,5.89,14200.0,5.6877,5.7363,5.6877,5.7266,14200.0
2009-01-21 13:00:00,5.89,5.89,5.81,5.81,11000.0,5.7266,5.7266,5.6488,5.6488,11000.0
2009-01-21 13:30:00,5.79,5.88,5.79,5.83,15000.0,5.6294,5.7169,5.6294,5.6683,15000.0
2009-01-21 14:00:00,5.84,5.86,5.81,5.84,70000.0,5.678,5.6974,5.6488,5.678,70000.0
2009-01-21 14:30:00,5.84,5.89,5.84,5.89,48700.0,5.678,5.7266,5.678,5.7266,48700.0
2009-01-21 15:00:00,5.89,5.95,5.88,5.92,67600.0,5.7266,5.7849,5.7169,5.7558,67600.0
2009-01-21 15:30:00,5.92,6.1,5.89,6.07,205400.0,5.7558,5.9308,5.7266,5.9016,205400.0
2009-01-22 09:30:00,5.94,5.94,5.72,5.8,83400.0,5.7752,5.7752,5.5613,5.6391,83400.0
2009-01-22 10:00:00,5.82,5.84,5.75,5.84,39700.0,5.6586,5.678,5.5905,5.678,39700.0
2009-01-22 10:30:00,5.83,5.84,5.75,5.78,58300.0,5.6683,5.678,5.5905,5.6197,58300.0
2009-01-22 11:00:00,5.76,5.84,5.76,5.82,26500.0,5.6002,5.678,5.6002,5.6586,26500.0
2009-01-22 11:30:00,5.82,5.82,5.77,5.77,10500.0,5.6586,5.6586,5.6099,5.6099,10500.0
2009-01-22 12:00:00,5.77,5.79,5.72,5.74,13000.0,5.6099,5.6294,5.5613,5.5808,13000.0
2009-01-22 12:30:00,5.75,5.87,5.72,5.85,30800.0,5.5905,5.7072,5.5613,5.6877,30800.0
2009-01-22 13:00:00,5.85,5.9,5.84,5.88,36300.0,5.6877,5.7363,5.678,5.7169,36300.0
2009-01-22 13:30:00,5.88,6.0,5.86,5.99,40900.0,5.7169,5.8336,5.6974,5.8238,40900.0
2009-01-22 14:00:00,6.0,6.1,5.97,6.02,29100.0,5.8336,5.9308,5.8044,5.853,29100.0
2009-01-22 14:30:00,6.02,6.03,5.82,5.94,128900.0,5.853,5.8627,5.6586,5.7752,128900.0
2009-01-22 15:00:00,5.95,5.95,5.66,5.74,89900.0,5.7849,5.7849,5.503,5.5808,89900.0
2009-01-22 15:30:00,5.75,5.82,5.72,5.76,87500.0,5.5905,5.6586,5.5613,5.6002,87500.0
2009-01-23 09:30:00,5.6,5.65,5.22,5.5,78900.0,5.4447,5.4933,5.0752,5.3474,78900.0
2009-01-23 10:00:00,5.5,5.9,5.47,5.88,83200.0,5.3474,5.7363,5.3183,5.7169,83200.0
2009-01-23 10:30:00,5.87,5.88,5.65,5.85,116500.0,5.7072,5.7169,5.4933,5.6877,116500.0
2009-01-23 11:00:00,5.85,5.89,5.74,5.85,68400.0,5.6877,5.7266,5.5808,5.6877,68400.0
2009-01-23 11:30:00,5.86,5.86,5.69,5.7,30900.0,5.6974,5.6974,5.5322,5.5419,30900.0
2009-01-23 12:00:00,5.71,5.76,5.69,5.72,11900.0,5.5516,5.6002,5.5322,5.5613,11900.0
2009-01-23 12:30:00,5.71,5.81,5.66,5.75,31300.0,5.5516,5.6488,5.503,5.5905,31300.0
2009-01-23 13:00:00,5.75,5.85,5.73,5.81,41100.0,5.5905,5.6877,5.5711,5.6488,41100.0
2009-01-23 13:30:00,5.8,5.93,5.79,5.9,18500.0,5.6391,5.7655,5.6294,5.7363,18500.0
2009-01-23 14:00:00,5.93,5.94,5.84,5.85,29300.0,5.7655,5.7752,5.678,5.6877,29300.0
2009-01-23 14:30:00,5.86,5.87,5.68,5.73,36200.0,5.6974,5.7072,5.5224,5.5711,36200.0
2009-01-23 15:00:00,5.74,5.79,5.67,5.74,32800.0,5.5808,5.6294,5.5127,5.5808,32800.0
2009-01-23 15:30:00,5.73,5.79,5.71,5.74,46200.0,5.5711,5.6294,5.5516,5.5808,46200.0
2009-01-26 09:30:00,5.77,5.97,5.67,5.97,59400.0,5.6099,5.8044,5.5127,5.8044,59400.0
2009-01-26 10:00:00,5.99,6.08,5.97,6.02,31200.0,5.8238,5.9113,5.8044,5.853,31200.0
2009-01-26 10:30:00,6.02,6.2,6.02,6.06,69200.0,5.853,6.028,5.853,5.8919,69200.0
2009-01-26 11:00:00,6.06,6.1,5.99,6.0,14400.0,5.8919,5.9308,5.8238,5.8336,14400.0
2009-01-26 11:30:00,5.99,6.06,5.99,6.06,10900.0,5.8238,5.8919,5.8238,5.8919,10900.0
2009-01-26 12:00:00,6.06,6.12,6.06,6.1,16900.0,5.8919,5.9502,5.8919,5.9308,16900.0
2009-01-26 12:30:00,6.1,6.11,6.02,6.02,10300.0,5.9308,5.9405,5.853,5.853,10300.0
2009-01-26 13:00:00,6.0,6.01,5.94,5.97,16600.0,5.8336,5.8433,5.7752,5.8044,16600.0
2009-01-26 13:30:00,5.96,5.97,5.86,5.87,29400.0,5.7947,5.8044,5.6974,5.7072,29400.0
2009-01-26 14:00:00,5.86,5.87,5.74,5.75,29700.0,5.6974,5.7072,5.5808,5.5905,29700.0
2009-01-26 14:30:00,5.75,5.84,5.7,5.81,36000.0,5.5905,5.678,5.5419,5.6488,36000.0
2009-01-26 15:00:00,5.82,5.96,5.82,5.93,37200.0,5.6586,5.7947,5.6586,5.7655,37200.0
2009-01-26 15:30:00,5.92,5.96,5.86,5.88,97400.0,5.7558,5.7947,5.6974,5.7169,97400.0
2009-01-27 09:30:00,5.86,6.1,5.77,5.97,86800.0,5.6974,5.9308,5.6099,5.8044,86800.0
2009-01-27 10:00:00,5.98,5.98,5.81,5.94,15900.0,5.8141,5.8141,5.6488,5.7752,15900.0
2009-01-27 10:30:00,5.94,6.03,5.94,5.99,25800.0,5.7752,5.8627,5.7752,5.8238,25800.0
2009-01-27 11:00:00,6.0,6.0,5.95,5.95,6600.0,5.8336,5.8336,5.7849,5.7849,6600.0
2009-01-27 11:30:00,5.95,5.97,5.93,5.93,12200.0,5.7849,5.8044,5.7655,5.7655,12200.0
2009-01-27 12:00:00,5.95,6.0,5.92,6.0,12700.0,5.7849,5.8336,5.7558,5.8336,12700.0
2009-01-27 12:30:00,6.0,6.0,5.96,5.96,5300.0,5.8336,5.8336,5.7947,5.7947,5300.0
2009-01-27 13:00:00,5.97,5.97,5.92,5.94,21600.0,5.8044,5.8044,5.7558,5.7752,21600.0
2009-01-27 13:30:00,5.94,5.96,5.91,5.91,26600.0,5.7752,5.7947,5.7461,5.7461,26600.0
2009-01-27 14:00:00,5.9,5.9,5.85,5.89,23200.0,5.7363,5.7363,5.6877,5.7266,23200.0
2009-01-27 14:30:00,5.88,5.94,5.88,5.91,13300.0,5.7169,5.7752,5.7169,5.7461,13300.0
2009-01-27 15:00:00,5.92,6.01,5.89,6.0,51100.0,5.7558,5.8433,5.7266,5.8336,51100.0
2009-01-27 15:30:00,6.01,6.03,5.98,6.02,70300.0,5.8433,5.8627,5.8141,5.853,70300.0
2009-01-28 09:30:00,6.1,6.53,6.1,6.28,48700.0,5.9308,6.3489,5.9308,6.1058,48700.0
2009-01-28 10:00:00,6.28,6.28,6.05,6.05,54000.0,6.1058,6.1058,5.8822,5.8822,54000.0
2009-01-28 10:30:00,6.05,6.13,5.95,5.97,65200.0,5.8822,5.96,5.7849,5.8044,65200.0
2009-01-28 11:00:00,5.97,6.06,5.97,6.04,60900.0,5.8044,5.8919,5.8044,5.8725,60900.0
2009-01-28 11:30:00,6.04,6.09,6.01,6.01,25000.0,5.8725,5.9211,5.8433,5.8433,25000.0
2009-01-28 12:00:00,6.02,6.16,6.01,6.16,43000.0,5.853,5.9891,5.8433,5.9891,43000.0
2009-01-28 12:30:00,6.16,6.18,6.12,6.18,15100.0,5.9891,6.0086,5.9502,6.0086,15100.0
2009-01-28 13:00:00,6.19,6.29,6.19,6.29,45400.0,6.0183,6.1155,6.0183,6.1155,45400.0
2009-01-28 13:30:00,6.3,6.33,6.27,6.28,15300.0,6.1252,6.1544,6.0961,6.1058,15300.0
2009-01-28 14:00:00,6.28,6.44,6.27,6.35,103200.0,6.1058,6.2614,6.0961,6.1739,103200.0
2009-01-28 14:30:00,6.35,6.35,6.25,6.28,48400.0,6.1739,6.1739,6.0766,6.1058,48400.0
2009-01-28 15:00:00,6.28,6.41,6.27,6.36,132800.0,6.1058,6.2322,6.0961,6.1836,132800.0
2009-01-28 15:30:00,6.37,6.48,6.32,6.45,151000.0,6.1933,6.3002,6.1447,6.2711,151000.0
2009-01-29 09:30:00,6.4,6.4,6.09,6.12,67000.0,6.2225,6.2225,5.9211,5.9502,67000.0
2009-01-29 10:00:00,6.12,6.19,6.08,6.19,25800.0,5.9502,6.0183,5.9113,6.0183,25800.0
2009-01-29 10:30:00,6.18,6.2,6.15,6.17,7100.0,6.0086,6.028,5.9794,5.9988,7100.0
2009-01-29 11:00:00,6.16,6.17,6.07,6.1,76500.0,5.9891,5.9988,5.9016,5.9308,76500.0
2009-01-29 11:30:00,6.1,6.11,6.05,6.05,50600.0,5.9308,5.9405,5.8822,5.8822,50600.0
2009-01-29 12:00:00,6.04,6.04,6.0,6.01,11200.0,5.8725,5.8725,5.8336,5.8433,11200.0
2009-01-29 12:30:00,6.01,6.01,5.92,5.94,51400.0,5.8433,5.8433,5.7558,5.7752,51400.0
2009-01-29 13:00:00,5.96,5.96,5.86,5.9,61100.0,5.7947,5.7947,5.6974,5.7363,61100.0
2009-01-29 13:30:00,5.9,5.9,5.87,5.88,26700.0,5.7363,5.7363,5.7072,5.7169,26700.0
2009-01-29 14:00:00,5.87,5.92,5.87,5.88,51500.0,5.7072,5.7558,5.7072,5.7169,51500.0
2009-01-29 14:30:00,5.89,5.9,5.87,5.89,25100.0,5.7266,5.7363,5.7072,5.7266,25100.0
2009-01-29 15:00:00,5.9,5.96,5.89,5.91,64900.0,5.7363,5.7947,5.7266,5.7461,64900.0
2009-01-29 15:30:00,5.91,5.98,5.89,5.94,145800.0,5.7461,5.8141,5.7266,5.7752,145800.0
2009-01-30 09:30:00,5.93,6.19,5.76,5.77,66900.0,5.7655,6.0183,5.6002,5.6099,66900.0
2009-01-30 10:00:00,5.78,5.8,5.7,5.7,32800.0,5.6197,5.6391,5.5419,5.5419,32800.0
2009-01-30 10:30:00,5.7,5.7,5.61,5.62,27900.0,5.5419,5.5419,5.4544,5.4641,27900.0
2009-01-30 11:00:00,5.63,5.63,5.48,5.5,42100.0,5.4738,5.4738,5.328,5.3474,42100.0
2009-01-30 11:30:00,5.5,5.66,5.49,5.63,117200.0,5.3474,5.503,5.3377,5.4738,117200.0
2009-01-30 12:00:00,5.63,5.69,5.6,5.68,80100.0,5.4738,5.5322,5.4447,5.5224,80100.0
2009-01-30 12:30:00,5.67,5.67,5.59,5.65,21700.0,5.5127,5.5127,5.4349,5.4933,21700.0
2009-01-30 13:00:00,5.65,5.72,5.63,5.66,26700.0,5.4933,5.5613,5.4738,5.503,26700.0
2009-01-30 13:30:00,5.67,5.68,5.62,5.66,76800.0,5.5127,5.5224,5.4641,5.503,76800.0
2009-01-30 14:00:00,5.67,5.68,5.66,5.66,26700.0,5.5127,5.5224,5.503,5.503,26700.0
2009-01-30 14:30:00,5.67,5.67,5.59,5.61,75100.0,5.5127,5.5127,5.4349,5.4544,75100.0
2009-01-30 15:00:00,5.62,5.63,5.53,5.55,44000.0,5.4641,5.4738,5.3766,5.396,44000.0
2009-01-30 15:30:00,5.54,5.58,5.52,5.57,75900.0,5.3863,5.4252,5.3669,5.4155,75900.0
2009-02-02 09:30:00,5.48,5.48,5.2,5.3,56800.0,5.328,5.328,5.0558,5.153,56800.0
2009-02-02 10:00:00,5.31,5.35,5.26,5.35,34100.0,5.1627,5.2016,5.1141,5.2016,34100.0
2009-02-02 10:30:00,5.35,5.35,5.29,5.3,13200.0,5.2016,5.2016,5.1433,5.153,13200.0
2009-02-02 11:00:00,5.29,5.3,5.26,5.29,20700.0,5.1433,5.153,5.1141,5.1433,20700.0
2009-02-02 11:30:00,5.29,5.31,5.22,5.23,25200.0,5.1433,5.1627,5.0752,5.0849,25200.0
2009-02-02 12:00:00,5.24,5.26,5.18,5.18,56000.0,5.0946,5.1141,5.0363,5.0363,56000.0
2009-02-02 12:30:00,5.18,5.28,5.18,5.21,47900.0,5.0363,5.1335,5.0363,5.0655,47900.0
2009-02-02 13:00:00,5.21,5.25,5.19,5.21,33300.0,5.0655,5.1044,5.046,5.0655,33300.0
2009-02-02 13:30:00,5.21,5.23,5.19,5.2,13800.0,5.0655,5.0849,5.046,5.0558,13800.0
2009-02-02 14:00:00,5.21,5.23,5.2,5.22,13000.0,5.0655,5.0849,5.0558,5.0752,13000.0
2009-02-02 14:30:00,5.22,5.27,5.22,5.26,44900.0,5.0752,5.1238,5.0752,5.1141,44900.0
2009-02-02 15:00:00,5.25,5.32,5.24,5.31,102600.0,5.1044,5.1724,5.0946,5.1627,102600.0
2009-02-02 15:30:00,5.31,5.35,5.28,5.28,104300.0,5.1627,5.2016,5.1335,5.1335,104300.0
2009-02-03 09:30:00,5.18,5.39,5.1,5.14,35400.0,5.0363,5.2405,4.9585,4.9974,35400.0
2009-02-03 10:00:00,5.14,5.22,5.06,5.1,55500.0,4.9974,5.0752,4.9196,4.9585,55500.0
2009-02-03 10:30:00,5.09,5.14,5.06,5.09,37700.0,4.9488,4.9974,4.9196,4.9488,37700.0
2009-02-03 11:00:00,5.1,5.18,5.09,5.18,21700.0,4.9585,5.0363,4.9488,5.0363,21700.0
2009-02-03 11:30:00,5.17,5.21,5.17,5.18,15900.0,5.0266,5.0655,5.0266,5.0363,15900.0
2009-02-03 12:00:00,5.18,5.2,5.17,5.17,11900.0,5.0363,5.0558,5.0266,5.0266,11900.0
2009-02-03 12:30:00,5.18,5.18,5.12,5.12,14200.0,5.0363,5.0363,4.978,4.978,14200.0
2009-02-03 13:00:00,5.12,5.19,5.11,5.19,16900.0,4.978,5.046,4.9682,5.046,16900.0
2009-02-03 13:30:00,5.19,5.26,5.18,5.26,33100.0,5.046,5.1141,5.0363,5.1141,33100.0
2009-02-03 14:00:00,5.27,5.37,5.27,5.34,60800.0,5.1238,5.221,5.1238,5.1919,60800.0
2009-02-03 14:30:00,5.34,5.43,5.34,5.41,47100.0,5.1919,5.2794,5.1919,5.2599,47100.0
2009-02-03 15:00:00,5.41,5.52,5.41,5.5,70600.0,5.2599,5.3669,5.2599,5.3474,70600.0
2009-02-03 15:30:00,5.48,5.49,5.38,5.42,158900.0,5.328,5.3377,5.2308,5.2696,158900.0
2009-02-04 09:30:00,5.45,5.57,5.43,5.53,38500.0,5.2988,5.4155,5.2794,5.3766,38500.0
2009-02-04 10:00:00,5.52,5.61,5.52,5.56,36400.0,5.3669,5.4544,5.3669,5.4058,36400.0
2009-02-04 10:30:00,5.55,5.64,5.54,5.63,32500.0,5.396,5.4835,5.3863,5.4738,32500.0
2009-02-04 11:00:00,5.62,5.64,5.61,5.62,15900.0,5.4641,5.4835,5.4544,5.4641,15900.0
2009-02-04 11:30:00,5.62,5.62,5.58,5.59,21700.0,5.4641,5.4641,5.4252,5.4349,21700.0
2009-02-04 12:00:00,5.59,5.61,5.58,5.6,19200.0,5.4349,5.4544,5.4252,5.4447,19200.0
2009-02-04 12:30:00,5.6,5.63,5.55,5.57,14600.0,5.4447,5.4738,5.396,5.4155,14600.0
2009-02-04 13:00:00,5.56,5.61,5.55,5.59,37900.0,5.4058,5.4544,5.396,5.4349,37900.0
2009-02-04 13:30:00,5.58,5.59,5.5,5.52,36100.0,5.4252,5.4349,5.3474,5.3669,36100.0
2009-02-04 14:00:00,5.52,5.56,5.47,5.5,67500.0,5.3669,5.4058,5.3183,5.3474,67500.0
2009-02-04 14:30:00,5.49,5.51,5.43,5.48,49600.0,5.3377,5.3572,5.2794,5.328,49600.0
2009-02-04 15:00:00,5.48,5.48,5.39,5.39,79500.0,5.328,5.328,5.2405,5.2405,79500.0
2009-02-04 15:30:00,5.4,5.44,5.38,5.42,131200.0,5.2502,5.2891,5.2308,5.2696,131200.0
2009-02-05 09:30:00,5.36,5.4,5.31,5.32,20800.0,5.2113,5.2502,5.1627,5.1724,20800.0
2009-02-05 10:00:00,5.31,5.32,5.27,5.3,21900.0,5.1627,5.1724,5.1238,5.153,21900.0
2009-02-05 10:30:00,5.3,5.54,5.29,5.52,20500.0,5.153,5.3863,5.1433,5.3669,20500.0
2009-02-05 11:00:00,5.52,5.55,5.45,5.45,38700.0,5.3669,5.396,5.2988,5.2988,38700.0
2009-02-05 11:30:00,5.44,5.47,5.44,5.46,12300.0,5.2891,5.3183,5.2891,5.3085,12300.0
2009-02-05 12:00:00,5.47,5.54,5.46,5.48,36100.0,5.3183,5.3863,5.3085,5.328,36100.0
2009-02-05 12:30:00,5.49,5.53,5.47,5.53,33700.0,5.3377,5.3766,5.3183,5.3766,33700.0
2009-02-05 13:00:00,5.54,5.62,5.54,5.6,43200.0,5.3863,5.4641,5.3863,5.4447,43200.0
2009-02-05 13:30:00,5.6,5.62,5.58,5.58,30200.0,5.4447,5.4641,5.4252,5.4252,30200.0
2009-02-05 14:00:00,5.58,5.59,5.52,5.55,50400.0,5.4252,5.4349,5.3669,5.396,50400.0
2009-02-05 14:30:00,5.54,5.59,5.46,5.46,90300.0,5.3863,5.4349,5.3085,5.3085,90300.0
2009-02-05 15:00:00,5.47,5.54,5.46,5.54,68300.0,5.3183,5.3863,5.3085,5.3863,68300.0
2009-02-05 15:30:00,5.54,5.55,5.49,5.52,48800.0,5.3863,5.396,5.3377,5.3669,48800.0
2009-02-06 09:30:00,5.55,5.74,5.53,5.74,80700.0,5.396,5.5808,5.3766,5.5808,80700.0
2009-02-06 10:00:00,5.74,5.75,5.63,5.64,28500.0,5.5808,5.5905,5.4738,5.4835,28500.0
2009-02-06 10:30:00,5.64,5.65,5.61,5.62,23900.0,5.4835,5.4933,5.4544,5.4641,23900.0
2009-02-06 11:00:00,5.62,5.64,5.62,5.64,43900.0,5.4641,5.4835,5.4641,5.4835,43900.0
2009-02-06 11:30:00,5.64,5.78,5.64,5.76,75200.0,5.4835,5.6197,5.4835,5.6002,75200.0
2009-02-06 12:00:00,5.76,5.77,5.69,5.71,21800.0,5.6002,5.6099,5.5322,5.5516,21800.0
2009-02-06 12:30:00,5.71,5.74,5.7,5.73,16600.0,5.5516,5.5808,5.5419,5.5711,16600.0
2009-02-06 13:00:00,5.74,5.83,5.73,5.83,47500.0,5.5808,5.6683,5.5711,5.6683,47500.0
2009-02-06 13:30:00,5.83,5.89,5.82,5.87,64200.0,5.6683,5.7266,5.6586,5.7072,64200.0
2009-02-06 14:00:00,5.88,5.88,5.87,5.88,43000.0,5.7169,5.7169,5.7072,5.7169,43000.0
2009-02-06 14:30:00,5.88,5.89,5.87,5.88,49800.0,5.7169,5.7266,5.7072,5.7169,49800.0
2009-02-06 15:00:00,5.88,5.89,5.84,5.85,71600.0,5.7169,5.7266,5.678,5.6877,71600.0
2009-02-06 15:30:00,5.86,5.92,5.85,5.89,101200.0,5.6974,5.7558,5.6877,5.7266,101200.0
2009-02-09 09:30:00,5.86,5.88,5.76,5.86,38700.0,5.6974,5.7169,5.6002,5.6974,38700.0
2009-02-09 10:00:00,5.86,5.86,5.77,5.8,27700.0,5.6974,5.6974,5.6099,5.6391,27700.0
2009-02-09 10:30:00,5.8,5.82,5.78,5.8,22600.0,5.6391,5.6586,5.6197,5.6391,22600.0
2009-02-09 11:00:00,5.81,5.84,5.79,5.82,19500.0,5.6488,5.678,5.6294,5.6586,19500.0
2009-02-09 11:30:00,5.82,5.85,5.82,5.83,13400.0,5.6586,5.6877,5.6586,5.6683,13400.0
2009-02-09 12:00:00,5.83,5.85,5.83,5.84,9000.0,5.6683,5.6877,5.6683,5.678,9000.0
2009-02-09 12:30:00,5.85,5.85,5.8,5.82,20800.0,5.6877,5.6877,5.6391,5.6586,20800.0
2009-02-09 13:00:00,5.83,5.84,5.82,5.84,8900.0,5.6683,5.678,5.6586,5.678,8900.0
2009-02-09 13:30:00,5.83,5.83,5.79,5.8,50400.0,5.6683,5.6683,5.6294,5.6391,50400.0
2009-02-09 14:00:00,5.79,5.82,5.69,5.69,48800.0,5.6294,5.6586,5.5322,5.5322,48800.0
2009-02-09 14:30:00,5.69,5.7,5.65,5.68,29600.0,5.5322,5.5419,5.4933,5.5224,29600.0
2009-02-09 15:00:00,5.67,5.73,5.65,5.72,35500.0,5.5127,5.5711,5.4933,5.5613,35500.0
2009-02-09 15:30:00,5.73,5.73,5.67,5.7,58000.0,5.5711,5.5711,5.5127,5.5419,58000.0
2009-02-10 09:30:00,5.67,5.79,5.57,5.68,47300.0,5.5127,5.6294,5.4155,5.5224,47300.0
2009-02-10 10:00:00,5.68,5.68,5.56,5.56,19900.0,5.5224,5.5224,5.4058,5.4058,19900.0
2009-02-10 10:30:00,5.56,5.57,5.52,5.54,11100.0,5.4058,5.4155,5.3669,5.3863,11100.0
2009-02-10 11:00:00,5.54,5.59,5.46,5.49,188000.0,5.3863,5.4349,5.3085,5.3377,188000.0
2009-02-10 11:30:00,5.47,5.47,5.27,5.36,43700.0,5.3183,5.3183,5.1238,5.2113,43700.0
2009-02-10 12:00:00,5.37,5.38,5.33,5.35,23500.0,5.221,5.2308,5.1821,5.2016,23500.0
2009-02-10 12:30:00,5.35,5.36,5.33,5.36,12100.0,5.2016,5.2113,5.1821,5.2113,12100.0
2009-02-10 13:00:00,5.35,5.35,5.22,5.26,42900.0,5.2016,5.2016,5.0752,5.1141,42900.0
2009-02-10 13:30:00,5.26,5.26,5.19,5.21,16000.0,5.1141,5.1141,5.046,5.0655,16000.0
2009-02-10 14:00:00,5.2,5.24,5.19,5.19,63800.0,5.0558,5.0946,5.046,5.046,63800.0
2009-02-10 14:30:00,5.19,5.2,5.08,5.08,115000.0,5.046,5.0558,4.9391,4.9391,115000.0
2009-02-10 15:00:00,5.08,5.15,5.08,5.11,56300.0,4.9391,5.0071,4.9391,4.9682,56300.0
2009-02-10 15:30:00,5.11,5.19,5.09,5.14,131100.0,4.9682,5.046,4.9488,4.9974,131100.0
2009-02-11 09:30:00,5.74,5.74,5.48,5.59,252900.0,5.5808,5.5808,5.328,5.4349,252900.0
2009-02-11 10:00:00,5.58,5.6,5.43,5.44,59300.0,5.4252,5.4447,5.2794,5.2891,59300.0
2009-02-11 10:30:00,5.44,5.53,5.38,5.53,67200.0,5.2891,5.3766,5.2308,5.3766,67200.0
2009-02-11 11:00:00,5.53,5.59,5.44,5.56,60300.0,5.3766,5.4349,5.2891,5.4058,60300.0
2009-02-11 11:30:00,5.56,5.6,5.54,5.55,30300.0,5.4058,5.4447,5.3863,5.396,30300.0
2009-02-11 12:00:00,5.56,5.56,5.43,5.47,61600.0,5.4058,5.4058,5.2794,5.3183,61600.0
2009-02-11 12:30:00,5.48,5.52,5.46,5.47,31500.0,5.328,5.3669,5.3085,5.3183,31500.0
2009-02-11 13:00:00,5.48,5.51,5.45,5.45,33100.0,5.328,5.3572,5.2988,5.2988,33100.0
2009-02-11 13:30:00,5.46,5.46,5.37,5.41,19500.0,5.3085,5.3085,5.221,5.2599,19500.0
2009-02-11 14:00:00,5.41,5.45,5.4,5.42,30200.0,5.2599,5.2988,5.2502,5.2696,30200.0
2009-02-11 14:30:00,5.42,5.48,5.42,5.46,65000.0,5.2696,5.328,5.2696,5.3085,65000.0
2009-02-11 15:00:00,5.45,5.5,5.39,5.44,80100.0,5.2988,5.3474,5.2405,5.2891,80100.0
2009-02-11 15:30:00,5.44,5.46,5.32,5.41,231300.0,5.2891,5.3085,5.1724,5.2599,231300.0
2009-02-12 09:30:00,5.4,5.4,5.23,5.25,68000.0,5.2502,5.2502,5.0849,5.1044,68000.0
2009-02-12 10:00:00,5.26,5.37,5.23,5.36,54700.0,5.1141,5.221,5.0849,5.2113,54700.0
2009-02-12 10:30:00,5.36,5.37,5.28,5.31,56700.0,5.2113,5.221,5.1335,5.1627,56700.0
2009-02-12 11:00:00,5.31,5.37,5.27,5.36,47400.0,5.1627,5.221,5.1238,5.2113,47400.0
2009-02-12 11:30:00,5.36,5.45,5.35,5.43,32200.0,5.2113,5.2988,5.2016,5.2794,32200.0
2009-02-12 12:00:00,5.43,5.44,5.38,5.44,40700.0,5.2794,5.2891,5.2308,5.2891,40700.0
2009-02-12 12:30:00,5.44,5.48,5.43,5.47,29200.0,5.2891,5.328,5.2794,5.3183,29200.0
2009-02-12 13:00:00,5.47,5.48,5.45,5.46,31700.0,5.3183,5.328,5.2988,5.3085,31700.0
2009-02-12 13:30:00,5.47,5.48,5.46,5.47,18800.0,5.3183,5.328,5.3085,5.3183,18800.0
2009-02-12 14:00:00,5.47,5.5,5.46,5.48,26600.0,5.3183,5.3474,5.3085,5.328,26600.0
2009-02-12 14:30:00,5.49,5.49,5.4,5.42,73900.0,5.3377,5.3377,5.2502,5.2696,73900.0
2009-02-12 15:00:00,5.42,5.6,5.4,5.56,105800.0,5.2696,5.4447,5.2502,5.4058,105800.0
2009-02-12 15:30:00,5.56,5.57,5.44,5.55,253200.0,5.4058,5.4155,5.2891,5.396,253200.0
2009-02-13 09:30:00,5.49,5.5,5.36,5.44,50700.0,5.3377,5.3474,5.2113,5.2891,50700.0
2009-02-13 10:00:00,5.43,5.45,5.41,5.44,23600.0,5.2794,5.2988,5.2599,5.2891,23600.0
2009-02-13 10:30:00,5.44,5.5,5.44,5.47,23100.0,5.2891,5.3474,5.2891,5.3183,23100.0
2009-02-13 11:00:00,5.48,5.48,5.43,5.44,18000.0,5.328,5.328,5.2794,5.2891,18000.0
2009-02-13 11:30:00,5.44,5.48,5.43,5.48,28900.0,5.2891,5.328,5.2794,5.328,28900.0
2009-02-13 12:00:00,5.47,5.48,5.45,5.47,26500.0,5.3183,5.328,5.2988,5.3183,26500.0
2009-02-13 12:30:00,5.46,5.46,5.33,5.34,16200.0,5.3085,5.3085,5.1821,5.1919,16200.0
2009-02-13 13:00:00,5.34,5.37,5.34,5.37,27300.0,5.1919,5.221,5.1919,5.221,27300.0
2009-02-13 13:30:00,5.37,5.45,5.34,5.43,24900.0,5.221,5.2988,5.1919,5.2794,24900.0
2009-02-13 14:00:00,5.44,5.44,5.34,5.41,54500.0,5.2891,5.2891,5.1919,5.2599,54500.0
2009-02-13 14:30:00,5.39,5.42,5.34,5.37,50500.0,5.2405,5.2696,5.1919,5.221,50500.0
2009-02-13 15:00:00,5.36,5.4,5.3,5.35,45700.0,5.2113,5.2502,5.153,5.2016,45700.0
2009-02-13 15:30:00,5.34,5.39,5.25,5.26,89700.0,5.1919,5.2405,5.1044,5.1141,89700.0
2009-02-17 09:30:00,5.12,5.18,4.88,4.97,92500.0,4.978,5.0363,4.7446,4.8321,92500.0
2009-02-17 10:00:00,4.97,4.98,4.86,4.88,30600.0,4.8321,4.8419,4.7252,4.7446,30600.0
2009-02-17 10:30:00,4.89,4.93,4.86,4.92,29900.0,4.7544,4.7932,4.7252,4.7835,29900.0
2009-02-17 11:00:00,4.92,4.92,4.87,4.87,31000.0,4.7835,4.7835,4.7349,4.7349,31000.0
2009-02-17 11:30:00,4.87,4.88,4.86,4.87,33200.0,4.7349,4.7446,4.7252,4.7349,33200.0
2009-02-17 12:00:00,4.87,4.88,4.87,4.87,8900.0,4.7349,4.7446,4.7349,4.7349,8900.0
2009-02-17 12:30:00,4.88,4.88,4.86,4.87,13800.0,4.7446,4.7446,4.7252,4.7349,13800.0
2009-02-17 13:00:00,4.87,4.87,4.86,4.86,15700.0,4.7349,4.7349,4.7252,4.7252,15700.0
2009-02-17 13:30:00,4.86,4.88,4.86,4.88,26200.0,4.7252,4.7446,4.7252,4.7446,26200.0
2009-02-17 14:00:00,4.87,4.88,4.86,4.86,31100.0,4.7349,4.7446,4.7252,4.7252,31100.0
2009-02-17 14:30:00,4.86,4.87,4.86,4.86,52000.0,4.7252,4.7349,4.7252,4.7252,52000.0
2009-02-17 15:00:00,4.86,4.88,4.86,4.86,54300.0,4.7252,4.7446,4.7252,4.7252,54300.0
2009-02-17 15:30:00,4.86,4.91,4.86,4.87,132300.0,4.7252,4.7738,4.7252,4.7349,132300.0
2009-02-18 09:30:00,4.97,4.97,4.8,4.82,39400.0,4.8321,4.8321,4.6668,4.6863,39400.0
2009-02-18 10:00:00,4.82,4.84,4.75,4.8,28000.0,4.6863,4.7057,4.6182,4.6668,28000.0
2009-02-18 10:30:00,4.79,4.85,4.71,4.75,38800.0,4.6571,4.7155,4.5793,4.6182,38800.0
2009-02-18 11:00:00,4.74,4.83,4.71,4.79,18800.0,4.6085,4.696,4.5793,4.6571,18800.0
2009-02-18 11:30:00,4.8,4.86,4.79,4.84,17400.0,4.6668,4.7252,4.6571,4.7057,17400.0
2009-02-18 12:00:00,4.82,4.86,4.82,4.83,7200.0,4.6863,4.7252,4.6863,4.696,7200.0
2009-02-18 12:30:00,4.83,4.84,4.77,4.83,10900.0,4.696,4.7057,4.6377,4.696,10900.0
2009-02-18 13:00:00,4.83,4.85,4.77,4.77,19300.0,4.696,4.7155,4.6377,4.6377,19300.0
2009-02-18 13:30:00,4.77,4.78,4.72,4.75,22600.0,4.6377,4.6474,4.5891,4.6182,22600.0
2009-02-18 14:00:00,4.76,4.94,4.76,4.87,103300.0,4.628,4.803,4.628,4.7349,103300.0
2009-02-18 14:30:00,4.88,4.95,4.85,4.95,57000.0,4.7446,4.8127,4.7155,4.8127,57000.0
2009-02-18 15:00:00,4.94,5.05,4.94,5.0,196000.0,4.803,4.9099,4.803,4.8613,196000.0
2009-02-18 15:30:00,5.0,5.04,5.0,5.01,86300.0,4.8613,4.9002,4.8613,4.871,86300.0
2009-02-19 09:30:00,5.21,5.21,5.02,5.09,39500.0,5.0655,5.0655,4.8807,4.9488,39500.0
2009-02-19 10:00:00,5.09,5.09,4.88,4.89,36500.0,4.9488,4.9488,4.7446,4.7544,36500.0
2009-02-19 10:30:00,4.89,4.95,4.89,4.93,26800.0,4.7544,4.8127,4.7544,4.7932,26800.0
2009-02-19 11:00:00,4.93,4.94,4.83,4.84,38900.0,4.7932,4.803,4.696,4.7057,38900.0
2009-02-19 11:30:00,4.84,4.86,4.84,4.84,19900.0,4.7057,4.7252,4.7057,4.7057,19900.0
2009-02-19 12:00:00,4.84,4.84,4.79,4.81,27000.0,4.7057,4.7057,4.6571,4.6766,27000.0
2009-02-19 12:30:00,4.81,4.86,4.8,4.85,21700.0,4.6766,4.7252,4.6668,4.7155,21700.0
2009-02-19 13:00:00,4.85,4.85,4.82,4.84,16100.0,4.7155,4.7155,4.6863,4.7057,16100.0
2009-02-19 13:30:00,4.84,4.86,4.8,4.86,32200.0,4.7057,4.7252,4.6668,4.7252,32200.0
2009-02-19 14:00:00,4.86,4.88,4.85,4.88,82100.0,4.7252,4.7446,4.7155,4.7446,82100.0
2009-02-19 14:30:00,4.88,4.88,4.84,4.84,67200.0,4.7446,4.7446,4.7057,4.7057,67200.0
2009-02-19 15:00:00,4.85,4.86,4.77,4.81,58400.0,4.7155,4.7252,4.6377,4.6766,58400.0
2009-02-19 15:30:00,4.8,4.8,4.7,4.71,119500.0,4.6668,4.6668,4.5696,4.5793,119500.0
2009-02-20 09:30:00,4.61,4.78,4.52,4.64,46200.0,4.4821,4.6474,4.3946,4.5113,46200.0
2009-02-20 10:00:00,4.63,4.71,4.61,4.61,27100.0,4.5016,4.5793,4.4821,4.4821,27100.0
2009-02-20 10:30:00,4.62,4.65,4.52,4.54,26100.0,4.4918,4.521,4.3946,4.4141,26100.0
2009-02-20 11:00:00,4.54,4.62,4.51,4.54,27900.0,4.4141,4.4918,4.3849,4.4141,27900.0
2009-02-20 11:30:00,4.54,4.54,4.52,4.52,13700.0,4.4141,4.4141,4.3946,4.3946,13700.0
2009-02-20 12:00:00,4.52,4.53,4.47,4.47,54700.0,4.3946,4.4043,4.346,4.346,54700.0
2009-02-20 12:30:00,4.47,4.48,4.44,4.45,17500.0,4.346,4.3557,4.3168,4.3266,17500.0
2009-02-20 13:00:00,4.45,4.48,4.44,4.47,44900.0,4.3266,4.3557,4.3168,4.346,44900.0
2009-02-20 13:30:00,4.47,4.51,4.47,4.5,50800.0,4.346,4.3849,4.346,4.3752,50800.0
2009-02-20 14:00:00,4.51,4.62,4.5,4.56,48400.0,4.3849,4.4918,4.3752,4.4335,48400.0
2009-02-20 14:30:00,4.56,4.74,4.56,4.74,64400.0,4.4335,4.6085,4.4335,4.6085,64400.0
2009-02-20 15:00:00,4.74,4.74,4.67,4.7,43500.0,4.6085,4.6085,4.5405,4.5696,43500.0
2009-02-20 15:30:00,4.7,4.71,4.66,4.69,84300.0,4.5696,4.5793,4.5307,4.5599,84300.0
2009-02-23 09:30:00,4.65,4.65,4.5,4.51,79100.0,4.521,4.521,4.3752,4.3849,79100.0
2009-02-23 10:00:00,4.52,4.53,4.51,4.53,49700.0,4.3946,4.4043,4.3849,4.4043,49700.0
2009-02-23 10:30:00,4.52,4.54,4.51,4.53,52000.0,4.3946,4.4141,4.3849,4.4043,52000.0
2009-02-23 11:00:00,4.53,4.54,4.52,4.52,25600.0,4.4043,4.4141,4.3946,4.3946,25600.0
2009-02-23 11:30:00,4.53,4.54,4.52,4.54,45300.0,4.4043,4.4141,4.3946,4.4141,45300.0
2009-02-23 12:00:00,4.53,4.54,4.52,4.53,36500.0,4.4043,4.4141,4.3946,4.4043,36500.0
2009-02-23 12:30:00,4.53,4.54,4.52,4.52,25800.0,4.4043,4.4141,4.3946,4.3946,25800.0
2009-02-23 13:00:00,4.52,4.54,4.52,4.53,34300.0,4.3946,4.4141,4.3946,4.4043,34300.0
2009-02-23 13:30:00,4.54,4.54,4.53,4.53,21300.0,4.4141,4.4141,4.4043,4.4043,21300.0
2009-02-23 14:00:00,4.53,4.55,4.53,4.54,55800.0,4.4043,4.4238,4.4043,4.4141,55800.0
2009-02-23 14:30:00,4.54,4.55,4.45,4.47,128900.0,4.4141,4.4238,4.3266,4.346,128900.0
2009-02-23 15:00:00,4.46,4.46,4.33,4.34,92300.0,4.3363,4.3363,4.2099,4.2196,92300.0
2009-02-23 15:30:00,4.34,4.4,4.34,4.35,140400.0,4.2196,4.2779,4.2196,4.2293,140400.0
2009-02-24 09:30:00,4.45,4.62,4.45,4.6,58700.0,4.3266,4.4918,4.3266,4.4724,58700.0
2009-02-24 10:00:00,4.6,4.6,4.47,4.54,59400.0,4.4724,4.4724,4.346,4.4141,59400.0
2009-02-24 10:30:00,4.55,4.63,4.54,4.63,31400.0,4.4238,4.5016,4.4141,4.5016,31400.0
2009-02-24 11:00:00,4.63,4.67,4.59,4.62,46900.0,4.5016,4.5405,4.4627,4.4918,46900.0
2009-02-24 11:30:00,4.62,4.62,4.52,4.53,20500.0,4.4918,4.4918,4.3946,4.4043,20500.0
2009-02-24 12:00:00,4.53,4.55,4.47,4.52,25100.0,4.4043,4.4238,4.346,4.3946,25100.0
2009-02-24 12:30:00,4.53,4.53,4.48,4.49,16300.0,4.4043,4.4043,4.3557,4.3654,16300.0
2009-02-24 13:00:00,4.49,4.5,4.47,4.49,34400.0,4.3654,4.3752,4.346,4.3654,34400.0
2009-02-24 13:30:00,4.5,4.5,4.48,4.5,44500.0,4.3752,4.3752,4.3557,4.3752,44500.0
2009-02-24 14:00:00,4.5,4.57,4.49,4.54,82200.0,4.3752,4.4432,4.3654,4.4141,82200.0
2009-02-24 14:30:00,4.55,4.6,4.54,4.6,50800.0,4.4238,4.4724,4.4141,4.4724,50800.0
2009-02-24 15:00:00,4.6,4.64,4.57,4.57,79700.0,4.4724,4.5113,4.4432,4.4432,79700.0
2009-02-24 15:30:00,4.57,4.57,4.5,4.52,182100.0,4.4432,4.4432,4.3752,4.3946,182100.0
2009-02-25 09:30:00,4.5,4.7,4.27,4.28,62600.0,4.3752,4.5696,4.1516,4.1613,62600.0
2009-02-25 10:00:00,4.28,4.3,4.1,4.13,75400.0,4.1613,4.1807,3.9863,4.0154,75400.0
2009-02-25 10:30:00,4.13,4.14,4.01,4.01,44800.0,4.0154,4.0252,3.8988,3.8988,44800.0
2009-02-25 11:00:00,4.01,4.11,4.01,4.11,43500.0,3.8988,3.996,3.8988,3.996,43500.0
2009-02-25 11:30:00,4.11,4.2,4.07,4.12,50000.0,3.996,4.0835,3.9571,4.0057,50000.0
2009-02-25 12:00:00,4.13,4.15,4.03,4.04,28300.0,4.0154,4.0349,3.9182,3.9279,28300.0
2009-02-25 12:30:00,4.04,4.05,4.01,4.03,15800.0,3.9279,3.9377,3.8988,3.9182,15800.0
2009-02-25 13:00:00,4.02,4.06,4.01,4.06,30400.0,3.9085,3.9474,3.8988,3.9474,30400.0
2009-02-25 13:30:00,4.05,4.18,4.05,4.18,51600.0,3.9377,4.064,3.9377,4.064,51600.0
2009-02-25 14:00:00,4.18,4.2,4.05,4.09,118800.0,4.064,4.0835,3.9377,3.9765,118800.0
2009-02-25 14:30:00,4.09,4.16,4.05,4.14,34600.0,3.9765,4.0446,3.9377,4.0252,34600.0
2009-02-25 15:00:00,4.14,4.29,4.14,4.26,73500.0,4.0252,4.171,4.0252,4.1418,73500.0
2009-02-25 15:30:00,4.26,4.28,4.18,4.2,128000.0,4.1418,4.1613,4.064,4.0835,128000.0
2009-02-26 09:30:00,4.73,4.73,4.3,4.43,129700.0,4.5988,4.5988,4.1807,4.3071,129700.0
2009-02-26 10:00:00,4.42,4.43,4.3,4.3,118300.0,4.2974,4.3071,4.1807,4.1807,118300.0
2009-02-26 10:30:00,4.31,4.31,4.16,4.18,117000.0,4.1904,4.1904,4.0446,4.064,117000.0
2009-02-26 11:00:00,4.18,4.18,4.02,4.05,159200.0,4.064,4.064,3.9085,3.9377,159200.0
2009-02-26 11:30:00,4.05,4.17,4.03,4.05,161600.0,3.9377,4.0543,3.9182,3.9377,161600.0
2009-02-26 12:00:00,4.05,4.08,3.89,3.92,168200.0,3.9377,3.9668,3.7821,3.8113,168200.0
2009-02-26 12:30:00,3.92,4.04,3.91,3.95,103900.0,3.8113,3.9279,3.8015,3.8404,103900.0
2009-02-26 13:00:00,3.96,4.1,3.95,4.08,104500.0,3.8501,3.9863,3.8404,3.9668,104500.0
2009-02-26 13:30:00,4.08,4.09,4.0,4.07,83100.0,3.9668,3.9765,3.889,3.9571,83100.0
2009-02-26 14:00:00,4.06,4.15,4.05,4.1,84600.0,3.9474,4.0349,3.9377,3.9863,84600.0
2009-02-26 14:30:00,4.1,4.18,4.09,4.16,119100.0,3.9863,4.064,3.9765,4.0446,119100.0
2009-02-26 15:00:00,4.15,4.21,4.14,4.16,137500.0,4.0349,4.0932,4.0252,4.0446,137500.0
2009-02-26 15:30:00,4.15,4.21,4.11,4.19,143500.0,4.0349,4.0932,3.996,4.0738,143500.0
2009-02-27 09:30:00,4.1,4.1,3.81,3.96,81100.0,3.9863,3.9863,3.7043,3.8501,81100.0
2009-02-27 10:00:00,3.95,4.07,3.95,4.05,146300.0,3.8404,3.9571,3.8404,3.9377,146300.0
2009-02-27 10:30:00,4.05,4.2,4.04,4.11,133800.0,3.9377,4.0835,3.9279,3.996,133800.0
2009-02-27 11:00:00,4.12,4.14,4.1,4.11,80100.0,4.0057,4.0252,3.9863,3.996,80100.0
2009-02-27 11:30:00,4.11,4.21,4.11,4.2,90800.0,3.996,4.0932,3.996,4.0835,90800.0
2009-02-27 12:00:00,4.19,4.22,4.15,4.17,72200.0,4.0738,4.1029,4.0349,4.0543,72200.0
2009-02-27 12:30:00,4.17,4.22,4.15,4.21,58900.0,4.0543,4.1029,4.0349,4.0932,58900.0
2009-02-27 13:00:00,4.21,4.25,4.19,4.22,44900.0,4.0932,4.1321,4.0738,4.1029,44900.0
2009-02-27 13:30:00,4.21,4.25,4.16,4.17,54400.0,4.0932,4.1321,4.0446,4.0543,54400.0
2009-02-27 14:00:00,4.17,4.19,4.12,4.13,62400.0,4.0543,4.0738,4.0057,4.0154,62400.0
2009-02-27 14:30:00,4.13,4.16,4.12,4.15,67400.0,4.0154,4.0446,4.0057,4.0349,67400.0
2009-02-27 15:00:00,4.14,4.14,4.02,4.09,159500.0,4.0252,4.0252,3.9085,3.9765,159500.0
2009-02-27 15:30:00,4.09,4.17,4.07,4.09,194800.0,3.9765,4.0543,3.9571,3.9765,194800.0
2009-03-02 09:30:00,3.95,3.95,3.81,3.86,70500.0,3.8404,3.8404,3.7043,3.7529,70500.0
2009-03-02 10:00:00,3.88,3.89,3.82,3.85,61100.0,3.7724,3.7821,3.714,3.7432,61100.0
2009-03-02 10:30:00,3.85,3.9,3.82,3.87,64700.0,3.7432,3.7918,3.714,3.7626,64700.0
2009-03-02 11:00:00,3.88,3.98,3.87,3.94,120000.0,3.7724,3.8696,3.7626,3.8307,120000.0
2009-03-02 11:30:00,3.94,3.95,3.87,3.92,56800.0,3.8307,3.8404,3.7626,3.8113,56800.0
2009-03-02 12:00:00,3.92,3.95,3.85,3.86,78500.0,3.8113,3.8404,3.7432,3.7529,78500.0
2009-03-02 12:30:00,3.86,3.91,3.85,3.89,41200.0,3.7529,3.8015,3.7432,3.7821,41200.0
2009-03-02 13:00:00,3.9,3.93,3.89,3.9,22600.0,3.7918,3.821,3.7821,3.7918,22600.0
2009-03-02 13:30:00,3.89,3.9,3.89,3.9,38700.0,3.7821,3.7918,3.7821,3.7918,38700.0
2009-03-02 14:00:00,3.9,3.92,3.88,3.89,52500.0,3.7918,3.8113,3.7724,3.7821,52500.0
2009-03-02 14:30:00,3.89,3.91,3.89,3.9,39900.0,3.7821,3.8015,3.7821,3.7918,39900.0
2009-03-02 15:00:00,3.89,3.9,3.77,3.79,89700.0,3.7821,3.7918,3.6654,3.6849,89700.0
2009-03-02 15:30:00,3.78,3.81,3.76,3.79,114600.0,3.6751,3.7043,3.6557,3.6849,114600.0
2009-03-03 09:30:00,3.86,3.93,3.76,3.76,57100.0,3.7529,3.821,3.6557,3.6557,57100.0
2009-03-03 10:00:00,3.76,3.77,3.6,3.63,137100.0,3.6557,3.6654,3.5001,3.5293,137100.0
2009-03-03 10:30:00,3.62,3.63,3.6,3.61,145000.0,3.5196,3.5293,3.5001,3.5099,145000.0
2009-03-03 11:00:00,3.6,3.61,3.5,3.51,242800.0,3.5001,3.5099,3.4029,3.4126,242800.0
2009-03-03 11:30:00,3.51,3.51,3.33,3.38,151000.0,3.4126,3.4126,3.2376,3.2862,151000.0
2009-03-03 12:00:00,3.38,3.47,3.38,3.45,117900.0,3.2862,3.3737,3.2862,3.3543,117900.0
2009-03-03 12:30:00,3.45,3.46,3.38,3.39,46000.0,3.3543,3.364,3.2862,3.296,46000.0
2009-03-03 13:00:00,3.39,3.5,3.38,3.42,67500.0,3.296,3.4029,3.2862,3.3251,67500.0
2009-03-03 13:30:00,3.42,3.46,3.42,3.45,68400.0,3.3251,3.364,3.3251,3.3543,68400.0
2009-03-03 14:00:00,3.45,3.49,3.44,3.46,74300.0,3.3543,3.3932,3.3446,3.364,74300.0
2009-03-03 14:30:00,3.47,3.51,3.46,3.51,59600.0,3.3737,3.4126,3.364,3.4126,59600.0
2009-03-03 15:00:00,3.5,3.51,3.42,3.43,102700.0,3.4029,3.4126,3.3251,3.3349,102700.0
2009-03-03 15:30:00,3.43,3.51,3.42,3.5,171600.0,3.3349,3.4126,3.3251,3.4029,171600.0
2009-03-04 09:30:00,3.5,3.68,3.5,3.5,89500.0,3.4029,3.5779,3.4029,3.4029,89500.0
2009-03-04 10:00:00,3.5,3.5,3.28,3.32,92900.0,3.4029,3.4029,3.189,3.2279,92900.0
2009-03-04 10:30:00,3.32,3.33,3.25,3.26,89400.0,3.2279,3.2376,3.1598,3.1696,89400.0
2009-03-04 11:00:00,3.26,3.29,3.2,3.21,83600.0,3.1696,3.1987,3.1112,3.121,83600.0
2009-03-04 11:30:00,3.21,3.22,3.07,3.12,119500.0,3.121,3.1307,2.9848,3.0335,119500.0
2009-03-04 12:00:00,3.13,3.14,3.09,3.1,46200.0,3.0432,3.0529,3.0043,3.014,46200.0
2009-03-04 12:30:00,3.1,3.11,3.07,3.09,72400.0,3.014,3.0237,2.9848,3.0043,72400.0
2009-03-04 13:00:00,3.09,3.14,3.08,3.12,131000.0,3.0043,3.0529,2.9946,3.0335,131000.0
2009-03-04 13:30:00,3.11,3.12,3.1,3.11,97300.0,3.0237,3.0335,3.014,3.0237,97300.0
2009-03-04 14:00:00,3.12,3.18,3.11,3.17,107800.0,3.0335,3.0918,3.0237,3.0821,107800.0
2009-03-04 14:30:00,3.16,3.25,3.15,3.18,179900.0,3.0723,3.1598,3.0626,3.0918,179900.0
2009-03-04 15:00:00,3.17,3.32,3.15,3.31,263200.0,3.0821,3.2279,3.0626,3.2182,263200.0
2009-03-04 15:30:00,3.31,3.37,3.21,3.26,363600.0,3.2182,3.2765,3.121,3.1696,363600.0
2009-03-05 09:30:00,3.16,3.45,3.05,3.43,111400.0,3.0723,3.3543,2.9654,3.3349,111400.0
2009-03-05 10:00:00,3.43,3.44,3.34,3.37,167200.0,3.3349,3.3446,3.2473,3.2765,167200.0
2009-03-05 10:30:00,3.38,3.38,3.26,3.26,82500.0,3.2862,3.2862,3.1696,3.1696,82500.0
2009-03-05 11:00:00,3.25,3.29,3.11,3.13,137500.0,3.1598,3.1987,3.0237,3.0432,137500.0
2009-03-05 11:30:00,3.13,3.15,3.09,3.12,63000.0,3.0432,3.0626,3.0043,3.0335,63000.0
2009-03-05 12:00:00,3.12,3.19,3.12,3.16,61700.0,3.0335,3.1015,3.0335,3.0723,61700.0
2009-03-05 12:30:00,3.16,3.18,3.14,3.18,49600.0,3.0723,3.0918,3.0529,3.0918,49600.0
2009-03-05 13:00:00,3.17,3.19,3.15,3.18,52900.0,3.0821,3.1015,3.0626,3.0918,52900.0
2009-03-05 13:30:00,3.17,3.18,3.11,3.12,108200.0,3.0821,3.0918,3.0237,3.0335,108200.0
2009-03-05 14:00:00,3.12,3.14,3.11,3.12,86600.0,3.0335,3.0529,3.0237,3.0335,86600.0
2009-03-05 14:30:00,3.11,3.12,3.1,3.11,175700.0,3.0237,3.0335,3.014,3.0237,175700.0
2009-03-05 15:00:00,3.11,3.26,3.1,3.14,567000.0,3.0237,3.1696,3.014,3.0529,567000.0
2009-03-05 15:30:00,3.14,3.3,3.13,3.22,810900.0,3.0529,3.2085,3.0432,3.1307,810900.0
2009-03-06 09:30:00,3.16,3.32,2.52,3.11,174200.0,3.0723,3.2279,2.4501,3.0237,174200.0
2009-03-06 10:00:00,3.1,3.14,3.04,3.1,79200.0,3.014,3.0529,2.9557,3.014,79200.0
2009-03-06 10:30:00,3.1,3.11,3.03,3.03,59000.0,3.014,3.0237,2.9459,2.9459,59000.0
2009-03-06 11:00:00,3.04,3.06,2.96,3.0,185600.0,2.9557,2.9751,2.8779,2.9168,185600.0
2009-03-06 11:30:00,3.01,3.01,3.0,3.0,38700.0,2.9265,2.9265,2.9168,2.9168,38700.0
2009-03-06 12:00:00,3.0,3.01,2.99,3.0,59600.0,2.9168,2.9265,2.9071,2.9168,59600.0
2009-03-06 12:30:00,3.01,3.03,3.0,3.03,44400.0,2.9265,2.9459,2.9168,2.9459,44400.0
2009-03-06 13:00:00,3.04,3.05,3.0,3.01,46900.0,2.9557,2.9654,2.9168,2.9265,46900.0
2009-03-06 13:30:00,3.01,3.01,3.0,3.01,35700.0,2.9265,2.9265,2.9168,2.9265,35700.0
2009-03-06 14:00:00,3.01,3.03,3.0,3.0,176600.0,2.9265,2.9459,2.9168,2.9168,176600.0
2009-03-06 14:30:00,3.0,3.01,3.0,3.01,141700.0,2.9168,2.9265,2.9168,2.9265,141700.0
2009-03-06 15:00:00,3.01,3.01,3.0,3.0,95500.0,2.9265,2.9265,2.9168,2.9168,95500.0
2009-03-06 15:30:00,3.01,3.18,3.0,3.15,280100.0,2.9265,3.0918,2.9168,3.0626,280100.0
2009-03-09 09:30:00,3.17,3.22,3.05,3.19,131100.0,3.0821,3.1307,2.9654,3.1015,131100.0
2009-03-09 10:00:00,3.18,3.29,3.18,3.28,85200.0,3.0918,3.1987,3.0918,3.189,85200.0
2009-03-09 10:30:00,3.28,3.33,3.25,3.25,72500.0,3.189,3.2376,3.1598,3.1598,72500.0
2009-03-09 11:00:00,3.26,3.27,3.24,3.27,24800.0,3.1696,3.1793,3.1501,3.1793,24800.0
2009-03-09 11:30:00,3.27,3.27,3.2,3.2,53700.0,3.1793,3.1793,3.1112,3.1112,53700.0
2009-03-09 12:00:00,3.2,3.23,3.2,3.23,29800.0,3.1112,3.1404,3.1112,3.1404,29800.0
2009-03-09 12:30:00,3.23,3.32,3.22,3.28,100400.0,3.1404,3.2279,3.1307,3.189,100400.0
2009-03-09 13:00:00,3.28,3.29,3.18,3.19,68900.0,3.189,3.1987,3.0918,3.1015,68900.0
2009-03-09 13:30:00,3.19,3.19,3.15,3.15,36900.0,3.1015,3.1015,3.0626,3.0626,36900.0
2009-03-09 14:00:00,3.15,3.17,3.13,3.13,77600.0,3.0626,3.0821,3.0432,3.0432,77600.0
2009-03-09 14:30:00,3.13,3.14,3.01,3.03,153900.0,3.0432,3.0529,2.9265,2.9459,153900.0
2009-03-09 15:00:00,3.04,3.08,2.98,3.03,417700.0,2.9557,2.9946,2.8973,2.9459,417700.0
2009-03-09 15:30:00,3.04,3.06,3.02,3.05,136100.0,2.9557,2.9751,2.9362,2.9654,136100.0
2009-03-10 09:30:00,3.06,3.29,3.06,3.25,73800.0,2.9751,3.1987,2.9751,3.1598,73800.0
2009-03-10 10:00:00,3.26,3.29,3.24,3.25,91300.0,3.1696,3.1987,3.1501,3.1598,91300.0
2009-03-10 10:30:00,3.26,3.29,3.25,3.28,69800.0,3.1696,3.1987,3.1598,3.189,69800.0
2009-03-10 11:00:00,3.28,3.31,3.28,3.31,89800.0,3.189,3.2182,3.189,3.2182,89800.0
2009-03-10 11:30:00,3.31,3.45,3.31,3.44,155400.0,3.2182,3.3543,3.2182,3.3446,155400.0
2009-03-10 12:00:00,3.44,3.65,3.43,3.48,213900.0,3.3446,3.5487,3.3349,3.3835,213900.0
2009-03-10 12:30:00,3.48,3.55,3.47,3.53,217000.0,3.3835,3.4515,3.3737,3.4321,217000.0
2009-03-10 13:00:00,3.53,3.54,3.47,3.47,81900.0,3.4321,3.4418,3.3737,3.3737,81900.0
2009-03-10 13:30:00,3.47,3.47,3.37,3.37,90000.0,3.3737,3.3737,3.2765,3.2765,90000.0
2009-03-10 14:00:00,3.38,3.4,3.35,3.36,126100.0,3.2862,3.3057,3.2571,3.2668,126100.0
2009-03-10 14:30:00,3.36,3.39,3.25,3.34,318100.0,3.2668,3.296,3.1598,3.2473,318100.0
2009-03-10 15:00:00,3.33,3.35,3.28,3.33,173900.0,3.2376,3.2571,3.189,3.2376,173900.0
2009-03-10 15:30:00,3.32,3.33,3.26,3.28,378700.0,3.2279,3.2376,3.1696,3.189,378700.0
2009-03-11 09:30:00,3.25,3.3,3.18,3.28,151100.0,3.1598,3.2085,3.0918,3.189,151100.0
2009-03-11 10:00:00,3.27,3.29,3.19,3.23,199900.0,3.1793,3.1987,3.1015,3.1404,199900.0
2009-03-11 10:30:00,3.23,3.23,3.12,3.22,123100.0,3.1404,3.1404,3.0335,3.1307,123100.0
2009-03-11 11:00:00,3.21,3.22,3.16,3.2,60700.0,3.121,3.1307,3.0723,3.1112,60700.0
2009-03-11 11:30:00,3.2,3.21,3.16,3.18,123100.0,3.1112,3.121,3.0723,3.0918,123100.0
2009-03-11 12:00:00,3.19,3.21,3.18,3.2,146700.0,3.1015,3.121,3.0918,3.1112,146700.0
2009-03-11 12:30:00,3.19,3.2,3.18,3.19,302200.0,3.1015,3.1112,3.0918,3.1015,302200.0
2009-03-11 13:00:00,3.2,3.28,3.19,3.22,251500.0,3.1112,3.189,3.1015,3.1307,251500.0
2009-03-11 13:30:00,3.21,3.22,3.19,3.19,42100.0,3.121,3.1307,3.1015,3.1015,42100.0
2009-03-11 14:00:00,3.19,3.22,3.18,3.21,139800.0,3.1015,3.1307,3.0918,3.121,139800.0
2009-03-11 14:30:00,3.2,3.21,3.19,3.19,85200.0,3.1112,3.121,3.1015,3.1015,85200.0
2009-03-11 15:00:00,3.2,3.23,3.19,3.22,121600.0,3.1112,3.1404,3.1015,3.1307,121600.0
2009-03-11 15:30:00,3.22,3.23,3.19,3.2,207800.0,3.1307,3.1404,3.1015,3.1112,207800.0
2009-03-12 09:30:00,3.18,3.2,2.97,3.04,43600.0,3.0918,3.1112,2.8876,2.9557,43600.0
2009-03-12 10:00:00,3.03,3.08,3.02,3.07,38800.0,2.9459,2.9946,2.9362,2.9848,38800.0
2009-03-12 10:30:00,3.07,3.28,3.06,3.26,64500.0,2.9848,3.189,2.9751,3.1696,64500.0
2009-03-12 11:00:00,3.26,3.28,3.14,3.17,63500.0,3.1696,3.189,3.0529,3.0821,63500.0
2009-03-12 11:30:00,3.17,3.23,3.17,3.19,60500.0,3.0821,3.1404,3.0821,3.1015,60500.0
2009-03-12 12:00:00,3.19,3.19,3.16,3.18,45600.0,3.1015,3.1015,3.0723,3.0918,45600.0
2009-03-12 12:30:00,3.18,3.27,3.17,3.27,50100.0,3.0918,3.1793,3.0821,3.1793,50100.0
2009-03-12 13:00:00,3.28,3.32,3.25,3.27,40800.0,3.189,3.2279,3.1598,3.1793,40800.0
2009-03-12 13:30:00,3.28,3.33,3.28,3.33,25500.0,3.189,3.2376,3.189,3.2376,25500.0
2009-03-12 14:00:00,3.33,3.43,3.33,3.39,98400.0,3.2376,3.3349,3.2376,3.296,98400.0
2009-03-12 14:30:00,3.39,3.47,3.37,3.47,104500.0,3.296,3.3737,3.2765,3.3737,104500.0
2009-03-12 15:00:00,3.46,3.49,3.4,3.43,113200.0,3.364,3.3932,3.3057,3.3349,113200.0
2009-03-12 15:30:00,3.42,3.53,3.42,3.48,211400.0,3.3251,3.4321,3.3251,3.3835,211400.0
2009-03-13 09:30:00,3.55,3.59,3.38,3.42,57300.0,3.4515,3.4904,3.2862,3.3251,57300.0
2009-03-13 10:00:00,3.41,3.48,3.39,3.39,55200.0,3.3154,3.3835,3.296,3.296,55200.0
2009-03-13 10:30:00,3.39,3.42,3.32,3.32,103500.0,3.296,3.3251,3.2279,3.2279,103500.0
2009-03-13 11:00:00,3.32,3.32,3.22,3.28,94500.0,3.2279,3.2279,3.1307,3.189,94500.0
2009-03-13 11:30:00,3.29,3.29,3.17,3.23,63400.0,3.1987,3.1987,3.0821,3.1404,63400.0
2009-03-13 12:00:00,3.23,3.26,3.16,3.26,55300.0,3.1404,3.1696,3.0723,3.1696,55300.0
2009-03-13 12:30:00,3.25,3.34,3.25,3.34,121900.0,3.1598,3.2473,3.1598,3.2473,121900.0
2009-03-13 13:00:00,3.35,3.41,3.34,3.38,41600.0,3.2571,3.3154,3.2473,3.2862,41600.0
2009-03-13 13:30:00,3.38,3.41,3.35,3.4,43900.0,3.2862,3.3154,3.2571,3.3057,43900.0
2009-03-13 14:00:00,3.4,3.42,3.34,3.34,63300.0,3.3057,3.3251,3.2473,3.2473,63300.0
2009-03-13 14:30:00,3.33,3.34,3.29,3.29,81800.0,3.2376,3.2473,3.1987,3.1987,81800.0
2009-03-13 15:00:00,3.3,3.39,3.29,3.39,101200.0,3.2085,3.296,3.1987,3.296,101200.0
2009-03-13 15:30:00,3.39,3.46,3.39,3.44,171200.0,3.296,3.364,3.296,3.3446,171200.0
2009-03-16 09:30:00,3.51,3.57,3.44,3.52,85300.0,3.4126,3.471,3.3446,3.4224,85300.0
2009-03-16 10:00:00,3.52,3.55,3.43,3.45,36600.0,3.4224,3.4515,3.3349,3.3543,36600.0
2009-03-16 10:30:00,3.44,3.48,3.43,3.47,35000.0,3.3446,3.3835,3.3349,3.3737,35000.0
2009-03-16 11:00:00,3.47,3.63,3.46,3.6,106500.0,3.3737,3.5293,3.364,3.5001,106500.0
2009-03-16 11:30:00,3.6,3.61,3.56,3.59,32700.0,3.5001,3.5099,3.4612,3.4904,32700.0
2009-03-16 12:00:00,3.58,3.59,3.54,3.56,34300.0,3.4807,3.4904,3.4418,3.4612,34300.0
2009-03-16 12:30:00,3.56,3.62,3.56,3.62,44200.0,3.4612,3.5196,3.4612,3.5196,44200.0
2009-03-16 13:00:00,3.61,3.61,3.54,3.56,42200.0,3.5099,3.5099,3.4418,3.4612,42200.0
2009-03-16 13:30:00,3.55,3.57,3.51,3.53,37400.0,3.4515,3.471,3.4126,3.4321,37400.0
2009-03-16 14:00:00,3.52,3.53,3.48,3.5,47800.0,3.4224,3.4321,3.3835,3.4029,47800.0
2009-03-16 14:30:00,3.5,3.52,3.47,3.51,75800.0,3.4029,3.4224,3.3737,3.4126,75800.0
2009-03-16 15:00:00,3.5,3.52,3.49,3.49,52700.0,3.4029,3.4224,3.3932,3.3932,52700.0
2009-03-16 15:30:00,3.5,3.52,3.46,3.48,119700.0,3.4029,3.4224,3.364,3.3835,119700.0
2009-03-17 09:30:00,3.5,3.54,3.39,3.46,38600.0,3.4029,3.4418,3.296,3.364,38600.0
2009-03-17 10:00:00,3.47,3.53,3.47,3.48,29700.0,3.3737,3.4321,3.3737,3.3835,29700.0
2009-03-17 10:30:00,3.48,3.54,3.46,3.5,22700.0,3.3835,3.4418,3.364,3.4029,22700.0
2009-03-17 11:00:00,3.5,3.64,3.49,3.61,74900.0,3.4029,3.539,3.3932,3.5099,74900.0
2009-03-17 11:30:00,3.61,3.61,3.57,3.59,35600.0,3.5099,3.5099,3.471,3.4904,35600.0
2009-03-17 12:00:00,3.59,3.62,3.59,3.62,16900.0,3.4904,3.5196,3.4904,3.5196,16900.0
2009-03-17 12:30:00,3.62,3.63,3.61,3.62,36700.0,3.5196,3.5293,3.5099,3.5196,36700.0
2009-03-17 13:00:00,3.62,3.62,3.61,3.62,17600.0,3.5196,3.5196,3.5099,3.5196,17600.0
2009-03-17 13:30:00,3.62,3.62,3.61,3.62,16400.0,3.5196,3.5196,3.5099,3.5196,16400.0
2009-03-17 14:00:00,3.62,3.62,3.53,3.53,51600.0,3.5196,3.5196,3.4321,3.4321,51600.0
2009-03-17 14:30:00,3.52,3.75,3.52,3.7,122600.0,3.4224,3.646,3.4224,3.5974,122600.0
2009-03-17 15:00:00,3.7,3.74,3.68,3.68,89400.0,3.5974,3.6363,3.5779,3.5779,89400.0
2009-03-17 15:30:00,3.68,3.72,3.68,3.7,162700.0,3.5779,3.6168,3.5779,3.5974,162700.0
2009-03-18 09:30:00,3.69,3.89,3.69,3.74,69000.0,3.5876,3.7821,3.5876,3.6363,69000.0
2009-03-18 10:00:00,3.74,3.77,3.71,3.75,47900.0,3.6363,3.6654,3.6071,3.646,47900.0
2009-03-18 10:30:00,3.75,3.8,3.74,3.79,105300.0,3.646,3.6946,3.6363,3.6849,105300.0
2009-03-18 11:00:00,3.8,3.8,3.75,3.75,22200.0,3.6946,3.6946,3.646,3.646,22200.0
2009-03-18 11:30:00,3.75,3.82,3.75,3.8,61100.0,3.646,3.714,3.646,3.6946,61100.0
2009-03-18 12:00:00,3.8,3.87,3.79,3.86,65600.0,3.6946,3.7626,3.6849,3.7529,65600.0
2009-03-18 12:30:00,3.85,3.88,3.84,3.87,22100.0,3.7432,3.7724,3.7335,3.7626,22100.0
2009-03-18 13:00:00,3.88,3.94,3.87,3.89,65900.0,3.7724,3.8307,3.7626,3.7821,65900.0
2009-03-18 13:30:00,3.88,3.88,3.85,3.87,57500.0,3.7724,3.7724,3.7432,3.7626,57500.0
2009-03-18 14:00:00,3.86,3.93,3.85,3.85,122700.0,3.7529,3.821,3.7432,3.7432,122700.0
2009-03-18 14:30:00,3.86,4.01,3.81,3.97,216200.0,3.7529,3.8988,3.7043,3.8599,216200.0
2009-03-18 15:00:00,3.97,4.0,3.87,3.88,144400.0,3.8599,3.889,3.7626,3.7724,144400.0
2009-03-18 15:30:00,3.89,3.94,3.85,3.93,87400.0,3.7821,3.8307,3.7432,3.821,87400.0
2009-03-19 09:30:00,4.0,4.05,3.97,4.04,70000.0,3.889,3.9377,3.8599,3.9279,70000.0
2009-03-19 10:00:00,4.04,4.1,4.0,4.08,86000.0,3.9279,3.9863,3.889,3.9668,86000.0
2009-03-19 10:30:00,4.07,4.08,4.05,4.06,39100.0,3.9571,3.9668,3.9377,3.9474,39100.0
2009-03-19 11:00:00,4.05,4.06,4.05,4.05,37700.0,3.9377,3.9474,3.9377,3.9377,37700.0
2009-03-19 11:30:00,4.05,4.08,4.05,4.05,128800.0,3.9377,3.9668,3.9377,3.9377,128800.0
2009-03-19 12:00:00,4.06,4.08,4.05,4.06,48200.0,3.9474,3.9668,3.9377,3.9474,48200.0
2009-03-19 12:30:00,4.05,4.07,4.02,4.07,51700.0,3.9377,3.9571,3.9085,3.9571,51700.0
2009-03-19 13:00:00,4.06,4.07,3.99,4.0,49100.0,3.9474,3.9571,3.8793,3.889,49100.0
2009-03-19 13:30:00,4.01,4.01,4.0,4.01,27700.0,3.8988,3.8988,3.889,3.8988,27700.0
2009-03-19 14:00:00,4.01,4.05,4.0,4.02,43500.0,3.8988,3.9377,3.889,3.9085,43500.0
2009-03-19 14:30:00,4.02,4.06,4.01,4.05,130100.0,3.9085,3.9474,3.8988,3.9377,130100.0
2009-03-19 15:00:00,4.06,4.06,4.04,4.05,119000.0,3.9474,3.9474,3.9279,3.9377,119000.0
2009-03-19 15:30:00,4.05,4.05,3.98,4.0,136100.0,3.9377,3.9377,3.8696,3.889,136100.0
2009-03-20 09:30:00,4.0,4.04,3.82,3.82,97000.0,3.889,3.9279,3.714,3.714,97000.0
2009-03-20 10:00:00,3.82,3.83,3.72,3.75,80100.0,3.714,3.7238,3.6168,3.646,80100.0
2009-03-20 10:30:00,3.76,3.87,3.75,3.86,66500.0,3.6557,3.7626,3.646,3.7529,66500.0
2009-03-20 11:00:00,3.85,3.85,3.76,3.82,86800.0,3.7432,3.7432,3.6557,3.714,86800.0
2009-03-20 11:30:00,3.81,3.82,3.75,3.75,39400.0,3.7043,3.714,3.646,3.646,39400.0
2009-03-20 12:00:00,3.75,3.76,3.75,3.75,27200.0,3.646,3.6557,3.646,3.646,27200.0
2009-03-20 12:30:00,3.75,3.82,3.75,3.75,43300.0,3.646,3.714,3.646,3.646,43300.0
2009-03-20 13:00:00,3.75,3.75,3.71,3.72,65100.0,3.646,3.646,3.6071,3.6168,65100.0
2009-03-20 13:30:00,3.72,3.74,3.72,3.72,43400.0,3.6168,3.6363,3.6168,3.6168,43400.0
2009-03-20 14:00:00,3.72,3.78,3.7,3.73,86900.0,3.6168,3.6751,3.5974,3.6265,86900.0
2009-03-20 14:30:00,3.72,3.78,3.68,3.68,87300.0,3.6168,3.6751,3.5779,3.5779,87300.0
2009-03-20 15:00:00,3.68,3.7,3.65,3.68,64300.0,3.5779,3.5974,3.5487,3.5779,64300.0
2009-03-20 15:30:00,3.68,3.72,3.65,3.68,135400.0,3.5779,3.6168,3.5487,3.5779,135400.0
2009-03-23 09:30:00,3.72,3.88,3.72,3.85,52900.0,3.6168,3.7724,3.6168,3.7432,52900.0
2009-03-23 10:00:00,3.86,4.02,3.85,3.94,146300.0,3.7529,3.9085,3.7432,3.8307,146300.0
2009-03-23 10:30:00,3.95,4.01,3.93,4.0,57400.0,3.8404,3.8988,3.821,3.889,57400.0
2009-03-23 11:00:00,4.0,4.01,3.97,3.97,40500.0,3.889,3.8988,3.8599,3.8599,40500.0
2009-03-23 11:30:00,3.97,4.0,3.96,4.0,25500.0,3.8599,3.889,3.8501,3.889,25500.0
2009-03-23 12:00:00,3.99,4.12,3.99,4.08,60000.0,3.8793,4.0057,3.8793,3.9668,60000.0
2009-03-23 12:30:00,4.09,4.1,3.95,3.97,25800.0,3.9765,3.9863,3.8404,3.8599,25800.0
2009-03-23 13:00:00,3.95,4.0,3.95,3.95,26500.0,3.8404,3.889,3.8404,3.8404,26500.0
2009-03-23 13:30:00,3.96,3.97,3.92,3.96,45300.0,3.8501,3.8599,3.8113,3.8501,45300.0
2009-03-23 14:00:00,3.97,3.97,3.88,3.89,45700.0,3.8599,3.8599,3.7724,3.7821,45700.0
2009-03-23 14:30:00,3.89,3.97,3.87,3.97,55100.0,3.7821,3.8599,3.7626,3.8599,55100.0
2009-03-23 15:00:00,3.98,4.04,3.97,4.03,70400.0,3.8696,3.9279,3.8599,3.9182,70400.0
2009-03-23 15:30:00,4.02,4.11,4.0,4.06,190100.0,3.9085,3.996,3.889,3.9474,190100.0
2009-03-24 09:30:00,3.93,3.97,3.85,3.93,75600.0,3.821,3.8599,3.7432,3.821,75600.0
2009-03-24 10:00:00,3.93,3.98,3.91,3.91,55400.0,3.821,3.8696,3.8015,3.8015,55400.0
2009-03-24 10:30:00,3.91,3.92,3.83,3.83,77200.0,3.8015,3.8113,3.7238,3.7238,77200.0
2009-03-24 11:00:00,3.82,3.89,3.82,3.86,38300.0,3.714,3.7821,3.714,3.7529,38300.0
2009-03-24 11:30:00,3.86,3.91,3.83,3.83,121500.0,3.7529,3.8015,3.7238,3.7238,121500.0
2009-03-24 12:00:00,3.83,3.83,3.76,3.8,72700.0,3.7238,3.7238,3.6557,3.6946,72700.0
2009-03-24 12:30:00,3.8,3.83,3.79,3.82,40500.0,3.6946,3.7238,3.6849,3.714,40500.0
2009-03-24 13:00:00,3.83,3.86,3.79,3.83,93000.0,3.7238,3.7529,3.6849,3.7238,93000.0
2009-03-24 13:30:00,3.83,3.84,3.78,3.78,38200.0,3.7238,3.7335,3.6751,3.6751,38200.0
2009-03-24 14:00:00,3.79,3.82,3.78,3.8,73100.0,3.6849,3.714,3.6751,3.6946,73100.0
2009-03-24 14:30:00,3.8,3.81,3.78,3.8,46300.0,3.6946,3.7043,3.6751,3.6946,46300.0
2009-03-24 15:00:00,3.8,3.81,3.79,3.8,182300.0,3.6946,3.7043,3.6849,3.6946,182300.0
2009-03-24 15:30:00,3.81,3.81,3.76,3.77,129800.0,3.7043,3.7043,3.6557,3.6654,129800.0
2009-03-25 09:30:00,3.77,3.96,3.75,3.96,77100.0,3.6654,3.8501,3.646,3.8501,77100.0
2009-03-25 10:00:00,3.95,3.97,3.84,3.9,62100.0,3.8404,3.8599,3.7335,3.7918,62100.0
2009-03-25 10:30:00,3.9,3.99,3.87,3.88,140700.0,3.7918,3.8793,3.7626,3.7724,140700.0
2009-03-25 11:00:00,3.89,3.94,3.78,3.8,72600.0,3.7821,3.8307,3.6751,3.6946,72600.0
2009-03-25 11:30:00,3.81,3.83,3.73,3.73,107600.0,3.7043,3.7238,3.6265,3.6265,107600.0
2009-03-25 12:00:00,3.73,3.76,3.7,3.71,43400.0,3.6265,3.6557,3.5974,3.6071,43400.0
2009-03-25 12:30:00,3.71,3.75,3.71,3.72,35600.0,3.6071,3.646,3.6071,3.6168,35600.0
2009-03-25 13:00:00,3.72,3.74,3.67,3.67,62600.0,3.6168,3.6363,3.5682,3.5682,62600.0
2009-03-25 13:30:00,3.67,3.68,3.65,3.66,111800.0,3.5682,3.5779,3.5487,3.5585,111800.0
2009-03-25 14:00:00,3.66,3.66,3.55,3.56,111500.0,3.5585,3.5585,3.4515,3.4612,111500.0
2009-03-25 14:30:00,3.56,3.57,3.55,3.56,58900.0,3.4612,3.471,3.4515,3.4612,58900.0
2009-03-25 15:00:00,3.56,3.64,3.52,3.64,200400.0,3.4612,3.539,3.4224,3.539,200400.0
2009-03-25 15:30:00,3.64,3.74,3.57,3.73,125300.0,3.539,3.6363,3.471,3.6265,125300.0
2009-03-26 09:30:00,3.8,3.86,3.65,3.65,73000.0,3.6946,3.7529,3.5487,3.5487,73000.0
2009-03-26 10:00:00,3.65,3.71,3.65,3.7,49900.0,3.5487,3.6071,3.5487,3.5974,49900.0
2009-03-26 10:30:00,3.7,3.74,3.69,3.72,20300.0,3.5974,3.6363,3.5876,3.6168,20300.0
2009-03-26 11:00:00,3.72,3.74,3.7,3.72,26100.0,3.6168,3.6363,3.5974,3.6168,26100.0
2009-03-26 11:30:00,3.72,3.76,3.71,3.76,29600.0,3.6168,3.6557,3.6071,3.6557,29600.0
2009-03-26 12:00:00,3.76,3.91,3.76,3.86,79700.0,3.6557,3.8015,3.6557,3.7529,79700.0
2009-03-26 12:30:00,3.86,3.91,3.83,3.86,73900.0,3.7529,3.8015,3.7238,3.7529,73900.0
2009-03-26 13:00:00,3.87,3.96,3.87,3.92,140100.0,3.7626,3.8501,3.7626,3.8113,140100.0
2009-03-26 13:30:00,3.92,4.0,3.92,3.98,141800.0,3.8113,3.889,3.8113,3.8696,141800.0
2009-03-26 14:00:00,3.98,4.01,3.96,3.96,66500.0,3.8696,3.8988,3.8501,3.8501,66500.0
2009-03-26 14:30:00,3.96,4.01,3.96,4.0,63000.0,3.8501,3.8988,3.8501,3.889,63000.0
2009-03-26 15:00:00,4.01,4.09,3.96,4.09,225200.0,3.8988,3.9765,3.8501,3.9765,225200.0
2009-03-26 15:30:00,4.08,4.14,4.04,4.14,175800.0,3.9668,4.0252,3.9279,4.0252,175800.0
2009-03-27 09:30:00,4.12,4.33,4.05,4.3,118900.0,4.0057,4.2099,3.9377,4.1807,118900.0
2009-03-27 10:00:00,4.3,4.39,4.28,4.37,222200.0,4.1807,4.2682,4.1613,4.2488,222200.0
2009-03-27 10:30:00,4.37,4.59,4.37,4.57,444200.0,4.2488,4.4627,4.2488,4.4432,444200.0
2009-03-27 11:00:00,4.57,4.79,4.5,4.76,289000.0,4.4432,4.6571,4.3752,4.628,289000.0
2009-03-27 11:30:00,4.78,5.31,4.77,4.97,424700.0,4.6474,5.1627,4.6377,4.8321,424700.0
2009-03-27 12:00:00,4.96,5.08,4.91,5.03,217900.0,4.8224,4.9391,4.7738,4.8905,217900.0
2009-03-27 12:30:00,5.02,5.06,4.87,4.87,137600.0,4.8807,4.9196,4.7349,4.7349,137600.0
2009-03-27 13:00:00,4.87,4.92,4.83,4.88,90700.0,4.7349,4.7835,4.696,4.7446,90700.0
2009-03-27 13:30:00,4.88,4.89,4.68,4.71,180200.0,4.7446,4.7544,4.5502,4.5793,180200.0
2009-03-27 14:00:00,4.71,4.82,4.67,4.73,79200.0,4.5793,4.6863,4.5405,4.5988,79200.0
2009-03-27 14:30:00,4.73,4.75,4.69,4.71,72000.0,4.5988,4.6182,4.5599,4.5793,72000.0
2009-03-27 15:00:00,4.72,4.77,4.66,4.71,115400.0,4.5891,4.6377,4.5307,4.5793,115400.0
2009-03-27 15:30:00,4.72,4.73,4.67,4.69,147100.0,4.5891,4.5988,4.5405,4.5599,147100.0
2009-03-30 09:30:00,4.6,4.6,4.28,4.34,256300.0,4.4724,4.4724,4.1613,4.2196,256300.0
2009-03-30 10:00:00,4.35,4.37,4.29,4.32,96000.0,4.2293,4.2488,4.171,4.2002,96000.0
2009-03-30 10:30:00,4.31,4.33,4.28,4.3,106200.0,4.1904,4.2099,4.1613,4.1807,106200.0
2009-03-30 11:00:00,4.3,4.36,4.25,4.27,82800.0,4.1807,4.2391,4.1321,4.1516,82800.0
2009-03-30 11:30:00,4.26,4.27,4.21,4.22,132000.0,4.1418,4.1516,4.0932,4.1029,132000.0
2009-03-30 12:00:00,4.23,4.23,4.2,4.21,33400.0,4.1127,4.1127,4.0835,4.0932,33400.0
2009-03-30 12:30:00,4.21,4.28,4.2,4.27,56900.0,4.0932,4.1613,4.0835,4.1516,56900.0
2009-03-30 13:00:00,4.27,4.42,4.27,4.42,57400.0,4.1516,4.2974,4.1516,4.2974,57400.0
2009-03-30 13:30:00,4.41,4.47,4.33,4.35,148900.0,4.2877,4.346,4.2099,4.2293,148900.0
2009-03-30 14:00:00,4.35,4.36,4.21,4.21,60800.0,4.2293,4.2391,4.0932,4.0932,60800.0
2009-03-30 14:30:00,4.21,4.23,4.16,4.18,144600.0,4.0932,4.1127,4.0446,4.064,144600.0
2009-03-30 15:00:00,4.17,4.25,4.16,4.19,113100.0,4.0543,4.1321,4.0446,4.0738,113100.0
2009-03-30 15:30:00,4.19,4.23,4.15,4.2,108800.0,4.0738,4.1127,4.0349,4.0835,108800.0
2009-03-31 09:30:00,4.28,4.34,4.2,4.21,30100.0,4.1613,4.2196,4.0835,4.0932,30100.0
2009-03-31 10:00:00,4.21,4.21,4.1,4.16,64400.0,4.0932,4.0932,3.9863,4.0446,64400.0
2009-03-31 10:30:00,4.14,4.22,4.14,4.17,54200.0,4.0252,4.1029,4.0252,4.0543,54200.0
2009-03-31 11:00:00,4.18,4.21,4.16,4.16,18700.0,4.064,4.0932,4.0446,4.0446,18700.0
2009-03-31 11:30:00,4.16,4.21,4.14,4.17,34300.0,4.0446,4.0932,4.0252,4.0543,34300.0
2009-03-31 12:00:00,4.18,4.18,4.06,4.07,61100.0,4.064,4.064,3.9474,3.9571,61100.0
2009-03-31 12:30:00,4.07,4.11,4.05,4.09,51700.0,3.9571,3.996,3.9377,3.9765,51700.0
2009-03-31 13:00:00,4.09,4.14,4.08,4.12,46900.0,3.9765,4.0252,3.9668,4.0057,46900.0
2009-03-31 13:30:00,4.11,4.2,4.11,4.2,66200.0,3.996,4.0835,3.996,4.0835,66200.0
2009-03-31 14:00:00,4.21,4.27,4.2,4.26,56300.0,4.0932,4.1516,4.0835,4.1418,56300.0
2009-03-31 14:30:00,4.26,4.35,4.25,4.25,59500.0,4.1418,4.2293,4.1321,4.1321,59500.0
2009-03-31 15:00:00,4.25,4.34,4.25,4.33,147800.0,4.1321,4.2196,4.1321,4.2099,147800.0
2009-03-31 15:30:00,4.33,4.34,4.21,4.21,197700.0,4.2099,4.2196,4.0932,4.0932,197700.0
2009-04-01 09:30:00,4.12,4.25,3.99,4.02,113100.0,4.0057,4.1321,3.8793,3.9085,113100.0
2009-04-01 10:00:00,4.02,4.28,4.02,4.22,87300.0,3.9085,4.1613,3.9085,4.1029,87300.0
2009-04-01 10:30:00,4.22,4.4,4.2,4.31,71900.0,4.1029,4.2779,4.0835,4.1904,71900.0
2009-04-01 11:00:00,4.31,4.31,4.23,4.25,51100.0,4.1904,4.1904,4.1127,4.1321,51100.0
2009-04-01 11:30:00,4.25,4.4,4.24,4.38,60600.0,4.1321,4.2779,4.1224,4.2585,60600.0
2009-04-01 12:00:00,4.38,4.4,4.33,4.34,32200.0,4.2585,4.2779,4.2099,4.2196,32200.0
2009-04-01 12:30:00,4.34,4.35,4.3,4.3,26700.0,4.2196,4.2293,4.1807,4.1807,26700.0
2009-04-01 13:00:00,4.3,4.32,4.3,4.3,44700.0,4.1807,4.2002,4.1807,4.1807,44700.0
2009-04-01 13:30:00,4.31,4.35,4.3,4.33,36500.0,4.1904,4.2293,4.1807,4.2099,36500.0
2009-04-01 14:00:00,4.33,4.39,4.26,4.26,107700.0,4.2099,4.2682,4.1418,4.1418,107700.0
2009-04-01 14:30:00,4.26,4.28,4.24,4.27,70400.0,4.1418,4.1613,4.1224,4.1516,70400.0
2009-04-01 15:00:00,4.27,4.27,4.21,4.23,134000.0,4.1516,4.1516,4.0932,4.1127,134000.0
2009-04-01 15:30:00,4.24,4.31,4.23,4.29,140000.0,4.1224,4.1904,4.1127,4.171,140000.0
2009-04-02 09:30:00,4.41,4.79,4.37,4.79,282000.0,4.2877,4.6571,4.2488,4.6571,282000.0
2009-04-02 10:00:00,4.79,4.87,4.67,4.69,153100.0,4.6571,4.7349,4.5405,4.5599,153100.0
2009-04-02 10:30:00,4.69,4.85,4.66,4.82,169300.0,4.5599,4.7155,4.5307,4.6863,169300.0
2009-04-02 11:00:00,4.83,4.89,4.76,4.85,208800.0,4.696,4.7544,4.628,4.7155,208800.0
2009-04-02 11:30:00,4.84,4.9,4.81,4.88,94100.0,4.7057,4.7641,4.6766,4.7446,94100.0
2009-04-02 12:00:00,4.88,4.9,4.87,4.87,99000.0,4.7446,4.7641,4.7349,4.7349,99000.0
2009-04-02 12:30:00,4.88,4.9,4.84,4.88,185700.0,4.7446,4.7641,4.7057,4.7446,185700.0
2009-04-02 13:00:00,4.88,4.89,4.83,4.83,64900.0,4.7446,4.7544,4.696,4.696,64900.0
2009-04-02 13:30:00,4.83,4.86,4.71,4.73,80300.0,4.696,4.7252,4.5793,4.5988,80300.0
2009-04-02 14:00:00,4.73,4.82,4.73,4.81,46500.0,4.5988,4.6863,4.5988,4.6766,46500.0
2009-04-02 14:30:00,4.81,4.82,4.61,4.62,150900.0,4.6766,4.6863,4.4821,4.4918,150900.0
2009-04-02 15:00:00,4.63,4.75,4.6,4.68,113100.0,4.5016,4.6182,4.4724,4.5502,113100.0
2009-04-02 15:30:00,4.69,4.7,4.62,4.67,126900.0,4.5599,4.5696,4.4918,4.5405,126900.0
2009-04-03 09:30:00,4.7,4.7,4.57,4.64,105500.0,4.5696,4.5696,4.4432,4.5113,105500.0
2009-04-03 10:00:00,4.63,4.63,4.53,4.59,45100.0,4.5016,4.5016,4.4043,4.4627,45100.0
2009-04-03 10:30:00,4.58,4.59,4.54,4.54,33800.0,4.453,4.4627,4.4141,4.4141,33800.0
2009-04-03 11:00:00,4.53,4.55,4.37,4.37,82500.0,4.4043,4.4238,4.2488,4.2488,82500.0
2009-04-03 11:30:00,4.37,4.57,4.36,4.56,49500.0,4.2488,4.4432,4.2391,4.4335,49500.0
2009-04-03 12:00:00,4.56,4.63,4.54,4.62,40300.0,4.4335,4.5016,4.4141,4.4918,40300.0
2009-04-03 12:30:00,4.61,4.62,4.55,4.55,34600.0,4.4821,4.4918,4.4238,4.4238,34600.0
2009-04-03 13:00:00,4.55,4.6,4.54,4.6,38700.0,4.4238,4.4724,4.4141,4.4724,38700.0
2009-04-03 13:30:00,4.61,4.62,4.57,4.61,28300.0,4.4821,4.4918,4.4432,4.4821,28300.0
2009-04-03 14:00:00,4.62,4.64,4.59,4.63,27600.0,4.4918,4.5113,4.4627,4.5016,27600.0
2009-04-03 14:30:00,4.63,4.63,4.55,4.57,58000.0,4.5016,4.5016,4.4238,4.4432,58000.0
2009-04-03 15:00:00,4.57,4.58,4.55,4.55,73000.0,4.4432,4.453,4.4238,4.4238,73000.0
2009-04-03 15:30:00,4.55,4.62,4.54,4.61,104500.0,4.4238,4.4918,4.4141,4.4821,104500.0
2009-04-06 09:30:00,4.62,4.62,4.43,4.45,67700.0,4.4918,4.4918,4.3071,4.3266,67700.0
2009-04-06 10:00:00,4.44,4.48,4.31,4.37,94200.0,4.3168,4.3557,4.1904,4.2488,94200.0
2009-04-06 10:30:00,4.36,4.39,4.36,4.38,25200.0,4.2391,4.2682,4.2391,4.2585,25200.0
2009-04-06 11:00:00,4.38,4.38,4.34,4.37,36700.0,4.2585,4.2585,4.2196,4.2488,36700.0
2009-04-06 11:30:00,4.36,4.37,4.35,4.35,38300.0,4.2391,4.2488,4.2293,4.2293,38300.0
2009-04-06 12:00:00,4.35,4.36,4.35,4.36,18900.0,4.2293,4.2391,4.2293,4.2391,18900.0
2009-04-06 12:30:00,4.35,4.38,4.35,4.38,40400.0,4.2293,4.2585,4.2293,4.2585,40400.0
2009-04-06 13:00:00,4.38,4.4,4.35,4.36,112400.0,4.2585,4.2779,4.2293,4.2391,112400.0
2009-04-06 13:30:00,4.36,4.4,4.36,4.37,36500.0,4.2391,4.2779,4.2391,4.2488,36500.0
2009-04-06 14:00:00,4.38,4.38,4.36,4.37,29600.0,4.2585,4.2585,4.2391,4.2488,29600.0
2009-04-06 14:30:00,4.36,4.4,4.34,4.39,70200.0,4.2391,4.2779,4.2196,4.2682,70200.0
2009-04-06 15:00:00,4.38,4.4,4.35,4.36,75900.0,4.2585,4.2779,4.2293,4.2391,75900.0
2009-04-06 15:30:00,4.36,4.41,4.35,4.36,170100.0,4.2391,4.2877,4.2293,4.2391,170100.0
2009-04-07 09:30:00,4.29,4.33,4.25,4.27,61400.0,4.171,4.2099,4.1321,4.1516,61400.0
2009-04-07 10:00:00,4.27,4.28,4.25,4.28,29500.0,4.1516,4.1613,4.1321,4.1613,29500.0
2009-04-07 10:30:00,4.28,4.29,4.26,4.27,48500.0,4.1613,4.171,4.1418,4.1516,48500.0
2009-04-07 11:00:00,4.26,4.27,4.25,4.26,61600.0,4.1418,4.1516,4.1321,4.1418,61600.0
2009-04-07 11:30:00,4.26,4.27,4.25,4.25,36100.0,4.1418,4.1516,4.1321,4.1321,36100.0
2009-04-07 12:00:00,4.25,4.27,4.25,4.25,26700.0,4.1321,4.1516,4.1321,4.1321,26700.0
2009-04-07 12:30:00,4.25,4.26,4.25,4.25,26200.0,4.1321,4.1418,4.1321,4.1321,26200.0
2009-04-07 13:00:00,4.25,4.26,4.15,4.16,147600.0,4.1321,4.1418,4.0349,4.0446,147600.0
2009-04-07 13:30:00,4.15,4.17,4.15,4.15,35100.0,4.0349,4.0543,4.0349,4.0349,35100.0
2009-04-07 14:00:00,4.15,4.22,4.11,4.13,89900.0,4.0349,4.1029,3.996,4.0154,89900.0
2009-04-07 14:30:00,4.12,4.14,4.1,4.12,58900.0,4.0057,4.0252,3.9863,4.0057,58900.0
2009-04-07 15:00:00,4.12,4.18,4.11,4.12,79400.0,4.0057,4.064,3.996,4.0057,79400.0
2009-04-07 15:30:00,4.12,4.14,4.07,4.07,224800.0,4.0057,4.0252,3.9571,3.9571,224800.0
2009-04-08 09:30:00,4.06,4.37,4.06,4.3,94800.0,3.9474,4.2488,3.9474,4.1807,94800.0
2009-04-08 10:00:00,4.29,4.3,4.19,4.21,70700.0,4.171,4.1807,4.0738,4.0932,70700.0
2009-04-08 10:30:00,4.2,4.23,4.18,4.23,31600.0,4.0835,4.1127,4.064,4.1127,31600.0
2009-04-08 11:00:00,4.23,4.27,4.19,4.19,32000.0,4.1127,4.1516,4.0738,4.0738,32000.0
2009-04-08 11:30:00,4.2,4.22,4.17,4.17,40600.0,4.0835,4.1029,4.0543,4.0543,40600.0
2009-04-08 12:00:00,4.18,4.18,4.12,4.12,37600.0,4.064,4.064,4.0057,4.0057,37600.0
2009-04-08 12:30:00,4.12,4.17,4.12,4.16,30200.0,4.0057,4.0543,4.0057,4.0446,30200.0
2009-04-08 13:00:00,4.17,4.18,4.15,4.17,27200.0,4.0543,4.064,4.0349,4.0543,27200.0
2009-04-08 13:30:00,4.16,4.17,4.15,4.16,25200.0,4.0446,4.0543,4.0349,4.0446,25200.0
2009-04-08 14:00:00,4.16,4.21,4.16,4.18,44000.0,4.0446,4.0932,4.0446,4.064,44000.0
2009-04-08 14:30:00,4.18,4.19,4.15,4.16,44700.0,4.064,4.0738,4.0349,4.0446,44700.0
2009-04-08 15:00:00,4.16,4.23,4.15,4.21,55400.0,4.0446,4.1127,4.0349,4.0932,55400.0
2009-04-08 15:30:00,4.21,4.21,4.18,4.19,79300.0,4.0932,4.0932,4.064,4.0738,79300.0
2009-04-09 09:30:00,4.58,4.59,4.25,4.55,98800.0,4.453,4.4627,4.1321,4.4238,98800.0
2009-04-09 10:00:00,4.55,4.56,4.53,4.56,48500.0,4.4238,4.4335,4.4043,4.4335,48500.0
2009-04-09 10:30:00,4.56,4.56,4.47,4.5,98800.0,4.4335,4.4335,4.346,4.3752,98800.0
2009-04-09 11:00:00,4.5,4.53,4.45,4.47,66400.0,4.3752,4.4043,4.3266,4.346,66400.0
2009-04-09 11:30:00,4.47,4.49,4.44,4.48,30800.0,4.346,4.3654,4.3168,4.3557,30800.0
2009-04-09 12:00:00,4.48,4.49,4.47,4.48,19700.0,4.3557,4.3654,4.346,4.3557,19700.0
2009-04-09 12:30:00,4.49,4.53,4.48,4.52,97800.0,4.3654,4.4043,4.3557,4.3946,97800.0
2009-04-09 13:00:00,4.53,4.56,4.51,4.53,86900.0,4.4043,4.4335,4.3849,4.4043,86900.0
2009-04-09 13:30:00,4.54,4.56,4.53,4.55,34700.0,4.4141,4.4335,4.4043,4.4238,34700.0
2009-04-09 14:00:00,4.56,4.56,4.54,4.55,52900.0,4.4335,4.4335,4.4141,4.4238,52900.0
2009-04-09 14:30:00,4.55,4.67,4.55,4.59,179900.0,4.4238,4.5405,4.4238,4.4627,179900.0
2009-04-09 15:00:00,4.59,4.61,4.53,4.57,90000.0,4.4627,4.4821,4.4043,4.4432,90000.0
2009-04-09 15:30:00,4.58,4.68,4.55,4.64,156600.0,4.453,4.5502,4.4238,4.5113,156600.0
2009-04-13 09:30:00,4.59,4.66,4.46,4.49,44100.0,4.4627,4.5307,4.3363,4.3654,44100.0
2009-04-13 10:00:00,4.46,4.79,4.46,4.73,50300.0,4.3363,4.6571,4.3363,4.5988,50300.0
2009-04-13 10:30:00,4.73,4.79,4.68,4.78,63900.0,4.5988,4.6571,4.5502,4.6474,63900.0
2009-04-13 11:00:00,4.78,4.79,4.68,4.7,41200.0,4.6474,4.6571,4.5502,4.5696,41200.0
2009-04-13 11:30:00,4.7,4.76,4.68,4.75,85600.0,4.5696,4.628,4.5502,4.6182,85600.0
2009-04-13 12:00:00,4.75,4.85,4.75,4.8,103300.0,4.6182,4.7155,4.6182,4.6668,103300.0
2009-04-13 12:30:00,4.8,4.82,4.76,4.8,20000.0,4.6668,4.6863,4.628,4.6668,20000.0
2009-04-13 13:00:00,4.79,4.93,4.76,4.86,154700.0,4.6571,4.7932,4.628,4.7252,154700.0
2009-04-13 13:30:00,4.86,4.87,4.83,4.85,28400.0,4.7252,4.7349,4.696,4.7155,28400.0
2009-04-13 14:00:00,4.84,4.95,4.84,4.89,75800.0,4.7057,4.8127,4.7057,4.7544,75800.0
2009-04-13 14:30:00,4.89,4.9,4.85,4.85,107300.0,4.7544,4.7641,4.7155,4.7155,107300.0
2009-04-13 15:00:00,4.84,4.92,4.82,4.88,148800.0,4.7057,4.7835,4.6863,4.7446,148800.0
2009-04-13 15:30:00,4.87,4.92,4.86,4.91,109300.0,4.7349,4.7835,4.7252,4.7738,109300.0
2009-04-14 09:30:00,4.87,5.08,4.78,5.07,174000.0,4.7349,4.9391,4.6474,4.9294,174000.0
2009-04-14 10:00:00,5.07,5.25,5.04,5.24,125400.0,4.9294,5.1044,4.9002,5.0946,125400.0
2009-04-14 10:30:00,5.24,5.39,5.23,5.26,166700.0,5.0946,5.2405,5.0849,5.1141,166700.0
2009-04-14 11:00:00,5.27,5.32,5.2,5.24,132700.0,5.1238,5.1724,5.0558,5.0946,132700.0
2009-04-14 11:30:00,5.23,5.27,5.18,5.18,65500.0,5.0849,5.1238,5.0363,5.0363,65500.0
2009-04-14 12:00:00,5.18,5.18,5.09,5.14,55000.0,5.0363,5.0363,4.9488,4.9974,55000.0
2009-04-14 12:30:00,5.16,5.18,5.1,5.11,29000.0,5.0169,5.0363,4.9585,4.9682,29000.0
2009-04-14 13:00:00,5.12,5.17,5.11,5.16,45600.0,4.978,5.0266,4.9682,5.0169,45600.0
2009-04-14 13:30:00,5.17,5.22,5.11,5.17,54400.0,5.0266,5.0752,4.9682,5.0266,54400.0
2009-04-14 14:00:00,5.16,5.17,5.09,5.1,74400.0,5.0169,5.0266,4.9488,4.9585,74400.0
2009-04-14 14:30:00,5.1,5.16,5.04,5.1,224600.0,4.9585,5.0169,4.9002,4.9585,224600.0
2009-04-14 15:00:00,5.1,5.15,5.09,5.1,109800.0,4.9585,5.0071,4.9488,4.9585,109800.0
2009-04-14 15:30:00,5.1,5.12,5.0,5.06,155100.0,4.9585,4.978,4.8613,4.9196,155100.0
2009-04-15 09:30:00,5.02,5.05,4.91,5.05,68000.0,4.8807,4.9099,4.7738,4.9099,68000.0
2009-04-15 10:00:00,5.06,5.14,4.99,5.01,62600.0,4.9196,4.9974,4.8516,4.871,62600.0
2009-04-15 10:30:00,5.01,5.02,4.91,4.93,34600.0,4.871,4.8807,4.7738,4.7932,34600.0
2009-04-15 11:00:00,4.91,4.93,4.85,4.9,25100.0,4.7738,4.7932,4.7155,4.7641,25100.0
2009-04-15 11:30:00,4.9,4.91,4.86,4.86,26500.0,4.7641,4.7738,4.7252,4.7252,26500.0
2009-04-15 12:00:00,4.87,5.0,4.84,4.96,43900.0,4.7349,4.8613,4.7057,4.8224,43900.0
2009-04-15 12:30:00,4.96,5.03,4.92,5.03,30300.0,4.8224,4.8905,4.7835,4.8905,30300.0
2009-04-15 13:00:00,5.03,5.06,4.99,5.0,33400.0,4.8905,4.9196,4.8516,4.8613,33400.0
2009-04-15 13:30:00,5.0,5.0,4.91,4.99,37400.0,4.8613,4.8613,4.7738,4.8516,37400.0
2009-04-15 14:00:00,4.99,5.02,4.91,4.94,44200.0,4.8516,4.8807,4.7738,4.803,44200.0
2009-04-15 14:30:00,4.93,4.95,4.89,4.9,86500.0,4.7932,4.8127,4.7544,4.7641,86500.0
2009-04-15 15:00:00,4.9,4.97,4.88,4.92,49900.0,4.7641,4.8321,4.7446,4.7835,49900.0
2009-04-15 15:30:00,4.92,5.01,4.89,4.98,91700.0,4.7835,4.871,4.7544,4.8419,91700.0
2009-04-16 09:30:00,5.05,5.27,5.05,5.17,120200.0,4.9099,5.1238,4.9099,5.0266,120200.0
2009-04-16 10:00:00,5.17,5.19,5.12,5.12,80200.0,5.0266,5.046,4.978,4.978,80200.0
2009-04-16 10:30:00,5.13,5.15,5.05,5.1,94600.0,4.9877,5.0071,4.9099,4.9585,94600.0
2009-04-16 11:00:00,5.1,5.1,5.07,5.08,15600.0,4.9585,4.9585,4.9294,4.9391,15600.0
2009-04-16 11:30:00,5.09,5.11,5.09,5.09,26000.0,4.9488,4.9682,4.9488,4.9488,26000.0
2009-04-16 12:00:00,5.09,5.09,5.0,5.01,38600.0,4.9488,4.9488,4.8613,4.871,38600.0
2009-04-16 12:30:00,5.02,5.08,5.01,5.02,28600.0,4.8807,4.9391,4.871,4.8807,28600.0
2009-04-16 13:00:00,5.01,5.02,4.96,5.0,36600.0,4.871,4.8807,4.8224,4.8613,36600.0
2009-04-16 13:30:00,5.01,5.03,5.01,5.02,13200.0,4.871,4.8905,4.871,4.8807,13200.0
2009-04-16 14:00:00,5.03,5.16,5.03,5.14,60000.0,4.8905,5.0169,4.8905,4.9974,60000.0
2009-04-16 14:30:00,5.14,5.27,5.09,5.1,134700.0,4.9974,5.1238,4.9488,4.9585,134700.0
2009-04-16 15:00:00,5.1,5.15,5.07,5.1,117800.0,4.9585,5.0071,4.9294,4.9585,117800.0
2009-04-16 15:30:00,5.1,5.26,5.1,5.18,272100.0,4.9585,5.1141,4.9585,5.0363,272100.0
2009-04-17 09:30:00,5.2,5.35,5.2,5.33,72300.0,5.0558,5.2016,5.0558,5.1821,72300.0
2009-04-17 10:00:00,5.33,5.42,5.3,5.35,65800.0,5.1821,5.2696,5.153,5.2016,65800.0
2009-04-17 10:30:00,5.34,5.37,5.33,5.36,27300.0,5.1919,5.221,5.1821,5.2113,27300.0
2009-04-17 11:00:00,5.36,5.44,5.36,5.43,56600.0,5.2113,5.2891,5.2113,5.2794,56600.0
2009-04-17 11:30:00,5.43,5.53,5.41,5.5,69300.0,5.2794,5.3766,5.2599,5.3474,69300.0
2009-04-17 12:00:00,5.5,5.54,5.5,5.53,71900.0,5.3474,5.3863,5.3474,5.3766,71900.0
2009-04-17 12:30:00,5.51,5.51,5.46,5.49,38100.0,5.3572,5.3572,5.3085,5.3377,38100.0
2009-04-17 13:00:00,5.49,5.51,5.46,5.49,33300.0,5.3377,5.3572,5.3085,5.3377,33300.0
2009-04-17 13:30:00,5.49,5.5,5.48,5.49,21600.0,5.3377,5.3474,5.328,5.3377,21600.0
2009-04-17 14:00:00,5.49,5.49,5.47,5.49,17500.0,5.3377,5.3377,5.3183,5.3377,17500.0
2009-04-17 14:30:00,5.49,5.49,5.45,5.45,30500.0,5.3377,5.3377,5.2988,5.2988,30500.0
2009-04-17 15:00:00,5.45,5.48,5.44,5.47,113900.0,5.2988,5.328,5.2891,5.3183,113900.0
2009-04-17 15:30:00,5.47,5.48,5.38,5.43,183900.0,5.3183,5.328,5.2308,5.2794,183900.0
2009-04-20 09:30:00,5.34,5.34,5.1,5.1,89100.0,5.1919,5.1919,4.9585,4.9585,89100.0
2009-04-20 10:00:00,5.1,5.11,4.94,4.96,179100.0,4.9585,4.9682,4.803,4.8224,179100.0
2009-04-20 10:30:00,4.96,4.97,4.84,4.85,113000.0,4.8224,4.8321,4.7057,4.7155,113000.0
2009-04-20 11:00:00,4.85,4.91,4.85,4.9,73900.0,4.7155,4.7738,4.7155,4.7641,73900.0
2009-04-20 11:30:00,4.9,5.0,4.88,4.95,84500.0,4.7641,4.8613,4.7446,4.8127,84500.0
2009-04-20 12:00:00,4.94,5.03,4.94,5.02,50500.0,4.803,4.8905,4.803,4.8807,50500.0
2009-04-20 12:30:00,5.03,5.03,5.0,5.03,28700.0,4.8905,4.8905,4.8613,4.8905,28700.0
2009-04-20 13:00:00,5.03,5.04,5.0,5.0,45200.0,4.8905,4.9002,4.8613,4.8613,45200.0
2009-04-20 13:30:00,5.0,5.08,5.0,5.03,39200.0,4.8613,4.9391,4.8613,4.8905,39200.0
2009-04-20 14:00:00,5.03,5.05,5.01,5.04,45400.0,4.8905,4.9099,4.871,4.9002,45400.0
2009-04-20 14:30:00,5.05,5.05,5.03,5.03,54000.0,4.9099,4.9099,4.8905,4.8905,54000.0
2009-04-20 15:00:00,5.03,5.07,5.0,5.02,136200.0,4.8905,4.9294,4.8613,4.8807,136200.0
2009-04-20 15:30:00,5.02,5.09,5.0,5.0,138500.0,4.8807,4.9488,4.8613,4.8613,138500.0
2009-04-21 09:30:00,4.97,5.21,4.93,5.19,50900.0,4.8321,5.0655,4.7932,5.046,50900.0
2009-04-21 10:00:00,5.2,5.22,5.1,5.11,48500.0,5.0558,5.0752,4.9585,4.9682,48500.0
2009-04-21 10:30:00,5.1,5.18,5.09,5.18,31600.0,4.9585,5.0363,4.9488,5.0363,31600.0
2009-04-21 11:00:00,5.19,5.28,5.18,5.26,67400.0,5.046,5.1335,5.0363,5.1141,67400.0
2009-04-21 11:30:00,5.26,5.26,5.2,5.24,40100.0,5.1141,5.1141,5.0558,5.0946,40100.0
2009-04-21 12:00:00,5.23,5.25,5.21,5.24,33400.0,5.0849,5.1044,5.0655,5.0946,33400.0
2009-04-21 12:30:00,5.23,5.29,5.2,5.22,127900.0,5.0849,5.1433,5.0558,5.0752,127900.0
2009-04-21 13:00:00,5.2,5.21,5.16,5.17,36900.0,5.0558,5.0655,5.0169,5.0266,36900.0
2009-04-21 13:30:00,5.16,5.17,5.13,5.14,17900.0,5.0169,5.0266,4.9877,4.9974,17900.0
2009-04-21 14:00:00,5.15,5.15,5.05,5.11,62500.0,5.0071,5.0071,4.9099,4.9682,62500.0
2009-04-21 14:30:00,5.11,5.12,5.08,5.08,72800.0,4.9682,4.978,4.9391,4.9391,72800.0
2009-04-21 15:00:00,5.08,5.19,5.07,5.12,94200.0,4.9391,5.046,4.9294,4.978,94200.0
2009-04-21 15:30:00,5.12,5.17,5.05,5.13,133200.0,4.978,5.0266,4.9099,4.9877,133200.0
2009-04-22 09:30:00,5.09,5.39,5.02,5.23,97200.0,4.9488,5.2405,4.8807,5.0849,97200.0
2009-04-22 10:00:00,5.23,5.4,5.22,5.4,63700.0,5.0849,5.2502,5.0752,5.2502,63700.0
2009-04-22 10:30:00,5.39,5.48,5.36,5.41,85100.0,5.2405,5.328,5.2113,5.2599,85100.0
2009-04-22 11:00:00,5.41,5.42,5.36,5.37,42100.0,5.2599,5.2696,5.2113,5.221,42100.0
2009-04-22 11:30:00,5.37,5.49,5.37,5.46,31200.0,5.221,5.3377,5.221,5.3085,31200.0
2009-04-22 12:00:00,5.47,5.48,5.4,5.4,50100.0,5.3183,5.328,5.2502,5.2502,50100.0
2009-04-22 12:30:00,5.39,5.47,5.34,5.46,56900.0,5.2405,5.3183,5.1919,5.3085,56900.0
2009-04-22 13:00:00,5.46,5.47,5.41,5.47,70100.0,5.3085,5.3183,5.2599,5.3183,70100.0
2009-04-22 13:30:00,5.46,5.56,5.44,5.48,36600.0,5.3085,5.4058,5.2891,5.328,36600.0
2009-04-22 14:00:00,5.48,5.59,5.48,5.55,46700.0,5.328,5.4349,5.328,5.396,46700.0
2009-04-22 14:30:00,5.56,5.64,5.56,5.59,118500.0,5.4058,5.4835,5.4058,5.4349,118500.0
2009-04-22 15:00:00,5.59,5.64,5.53,5.6,152300.0,5.4349,5.4835,5.3766,5.4447,152300.0
2009-04-22 15:30:00,5.6,5.62,5.5,5.53,257700.0,5.4447,5.4641,5.3474,5.3766,257700.0
2009-04-23 09:30:00,5.7,5.82,5.53,5.72,137200.0,5.5419,5.6586,5.3766,5.5613,137200.0
2009-04-23 10:00:00,5.7,5.74,5.58,5.73,87400.0,5.5419,5.5808,5.4252,5.5711,87400.0
2009-04-23 10:30:00,5.73,5.77,5.69,5.74,75500.0,5.5711,5.6099,5.5322,5.5808,75500.0
2009-04-23 11:00:00,5.74,5.75,5.52,5.69,134200.0,5.5808,5.5905,5.3669,5.5322,134200.0
2009-04-23 11:30:00,5.7,5.73,5.64,5.69,67300.0,5.5419,5.5711,5.4835,5.5322,67300.0
2009-04-23 12:00:00,5.69,5.72,5.63,5.7,53000.0,5.5322,5.5613,5.4738,5.5419,53000.0
2009-04-23 12:30:00,5.71,5.72,5.65,5.68,25900.0,5.5516,5.5613,5.4933,5.5224,25900.0
2009-04-23 13:00:00,5.68,5.76,5.61,5.72,64200.0,5.5224,5.6002,5.4544,5.5613,64200.0
2009-04-23 13:30:00,5.71,5.75,5.66,5.72,68200.0,5.5516,5.5905,5.503,5.5613,68200.0
2009-04-23 14:00:00,5.73,5.75,5.64,5.73,136700.0,5.5711,5.5905,5.4835,5.5711,136700.0
2009-04-23 14:30:00,5.74,5.8,5.69,5.72,135400.0,5.5808,5.6391,5.5322,5.5613,135400.0
2009-04-23 15:00:00,5.72,5.8,5.7,5.77,126700.0,5.5613,5.6391,5.5419,5.6099,126700.0
2009-04-23 15:30:00,5.77,5.79,5.67,5.73,289500.0,5.6099,5.6294,5.5127,5.5711,289500.0
2009-04-24 09:30:00,5.75,5.85,5.69,5.85,85800.0,5.5905,5.6877,5.5322,5.6877,85800.0
2009-04-24 10:00:00,5.85,5.99,5.84,5.94,86800.0,5.6877,5.8238,5.678,5.7752,86800.0
2009-04-24 10:30:00,5.94,5.99,5.92,5.95,38800.0,5.7752,5.8238,5.7558,5.7849,38800.0
2009-04-24 11:00:00,5.94,6.0,5.92,6.0,69600.0,5.7752,5.8336,5.7558,5.8336,69600.0
2009-04-24 11:30:00,6.0,6.09,5.99,6.08,95900.0,5.8336,5.9211,5.8238,5.9113,95900.0
2009-04-24 12:00:00,6.08,6.24,6.08,6.17,73100.0,5.9113,6.0669,5.9113,5.9988,73100.0
2009-04-24 12:30:00,6.16,6.19,6.13,6.15,55500.0,5.9891,6.0183,5.96,5.9794,55500.0
2009-04-24 13:00:00,6.15,6.17,6.07,6.09,35500.0,5.9794,5.9988,5.9016,5.9211,35500.0
2009-04-24 13:30:00,6.09,6.1,6.03,6.04,23500.0,5.9211,5.9308,5.8627,5.8725,23500.0
2009-04-24 14:00:00,6.04,6.08,5.97,6.01,163200.0,5.8725,5.9113,5.8044,5.8433,163200.0
2009-04-24 14:30:00,6.02,6.12,6.01,6.03,117200.0,5.853,5.9502,5.8433,5.8627,117200.0
2009-04-24 15:00:00,6.03,6.1,6.01,6.08,142500.0,5.8627,5.9308,5.8433,5.9113,142500.0
2009-04-24 15:30:00,6.07,6.14,6.01,6.04,167000.0,5.9016,5.9697,5.8433,5.8725,167000.0
2009-04-27 09:30:00,6.02,6.06,5.88,6.0,105700.0,5.853,5.8919,5.7169,5.8336,105700.0
2009-04-27 10:00:00,6.01,6.13,5.97,6.07,100200.0,5.8433,5.96,5.8044,5.9016,100200.0
2009-04-27 10:30:00,6.08,6.1,5.99,6.01,61800.0,5.9113,5.9308,5.8238,5.8433,61800.0
2009-04-27 11:00:00,6.03,6.07,6.01,6.07,48700.0,5.8627,5.9016,5.8433,5.9016,48700.0
2009-04-27 11:30:00,6.07,6.08,6.05,6.05,28800.0,5.9016,5.9113,5.8822,5.8822,28800.0
2009-04-27 12:00:00,6.06,6.13,6.04,6.13,70600.0,5.8919,5.96,5.8725,5.96,70600.0
2009-04-27 12:30:00,6.13,6.14,6.01,6.02,38300.0,5.96,5.9697,5.8433,5.853,38300.0
2009-04-27 13:00:00,6.03,6.04,5.97,6.02,75300.0,5.8627,5.8725,5.8044,5.853,75300.0
2009-04-27 13:30:00,6.02,6.03,5.97,5.99,73000.0,5.853,5.8627,5.8044,5.8238,73000.0
2009-04-27 14:00:00,6.0,6.02,5.97,6.02,111800.0,5.8336,5.853,5.8044,5.853,111800.0
2009-04-27 14:30:00,6.02,6.07,6.01,6.03,85300.0,5.853,5.9016,5.8433,5.8627,85300.0
2009-04-27 15:00:00,6.04,6.12,6.0,6.02,146800.0,5.8725,5.9502,5.8336,5.853,146800.0
2009-04-27 15:30:00,6.02,6.02,5.96,6.0,189800.0,5.853,5.853,5.7947,5.8336,189800.0
2009-04-28 09:30:00,5.94,6.1,5.81,6.03,108400.0,5.7752,5.9308,5.6488,5.8627,108400.0
2009-04-28 10:00:00,6.08,6.1,5.97,6.01,132400.0,5.9113,5.9308,5.8044,5.8433,132400.0
2009-04-28 10:30:00,6.02,6.17,6.01,6.01,53700.0,5.853,5.9988,5.8433,5.8433,53700.0
2009-04-28 11:00:00,6.02,6.04,5.97,5.98,99300.0,5.853,5.8725,5.8044,5.8141,99300.0
2009-04-28 11:30:00,5.97,6.04,5.97,6.01,28200.0,5.8044,5.8725,5.8044,5.8433,28200.0
2009-04-28 12:00:00,6.02,6.06,5.97,6.01,174000.0,5.853,5.8919,5.8044,5.8433,174000.0
2009-04-28 12:30:00,6.01,6.07,5.97,5.99,80700.0,5.8433,5.9016,5.8044,5.8238,80700.0
2009-04-28 13:00:00,6.0,6.09,5.97,6.04,60600.0,5.8336,5.9211,5.8044,5.8725,60600.0
2009-04-28 13:30:00,6.04,6.07,6.0,6.02,30500.0,5.8725,5.9016,5.8336,5.853,30500.0
2009-04-28 14:00:00,6.03,6.24,6.02,6.19,62800.0,5.8627,6.0669,5.853,6.0183,62800.0
2009-04-28 14:30:00,6.2,6.27,6.07,6.12,154900.0,6.028,6.0961,5.9016,5.9502,154900.0
2009-04-28 15:00:00,6.12,6.16,6.07,6.11,72000.0,5.9502,5.9891,5.9016,5.9405,72000.0
2009-04-28 15:30:00,6.1,6.2,6.06,6.13,133200.0,5.9308,6.028,5.8919,5.96,133200.0
2009-04-29 09:30:00,6.12,6.31,6.0,6.29,117100.0,5.9502,6.135,5.8336,6.1155,117100.0
2009-04-29 10:00:00,6.3,6.54,6.25,6.46,135100.0,6.1252,6.3586,6.0766,6.2808,135100.0
2009-04-29 10:30:00,6.46,6.48,6.37,6.48,179400.0,6.2808,6.3002,6.1933,6.3002,179400.0
2009-04-29 11:00:00,6.46,6.59,6.45,6.55,110600.0,6.2808,6.4072,6.2711,6.3683,110600.0
2009-04-29 11:30:00,6.56,6.56,6.47,6.5,119000.0,6.378,6.378,6.2905,6.3197,119000.0
2009-04-29 12:00:00,6.5,6.51,6.44,6.45,65700.0,6.3197,6.3294,6.2614,6.2711,65700.0
2009-04-29 12:30:00,6.45,6.48,6.37,6.38,105100.0,6.2711,6.3002,6.1933,6.203,105100.0
2009-04-29 13:00:00,6.38,6.5,6.36,6.5,62600.0,6.203,6.3197,6.1836,6.3197,62600.0
2009-04-29 13:30:00,6.5,6.5,6.44,6.48,57900.0,6.3197,6.3197,6.2614,6.3002,57900.0
2009-04-29 14:00:00,6.47,6.5,6.32,6.44,119200.0,6.2905,6.3197,6.1447,6.2614,119200.0
2009-04-29 14:30:00,6.44,6.5,6.39,6.49,118200.0,6.2614,6.3197,6.2127,6.31,118200.0
2009-04-29 15:00:00,6.49,6.49,6.32,6.39,112500.0,6.31,6.31,6.1447,6.2127,112500.0
2009-04-29 15:30:00,6.37,6.43,6.34,6.4,247500.0,6.1933,6.2516,6.1641,6.2225,247500.0
2009-04-30 09:30:00,5.98,6.24,5.7,6.03,462100.0,5.8141,6.0669,5.5419,5.8627,462100.0
2009-04-30 10:00:00,6.03,6.1,5.95,6.06,251500.0,5.8627,5.9308,5.7849,5.8919,251500.0
2009-04-30 10:30:00,6.06,6.19,6.01,6.14,184500.0,5.8919,6.0183,5.8433,5.9697,184500.0
2009-04-30 11:00:00,6.13,6.21,6.11,6.16,117100.0,5.96,6.0377,5.9405,5.9891,117100.0
2009-04-30 11:30:00,6.16,6.17,6.04,6.04,193000.0,5.9891,5.9988,5.8725,5.8725,193000.0
2009-04-30 12:00:00,6.04,6.04,5.98,6.0,156200.0,5.8725,5.8725,5.8141,5.8336,156200.0
2009-04-30 12:30:00,6.0,6.01,5.93,5.96,122300.0,5.8336,5.8433,5.7655,5.7947,122300.0
2009-04-30 13:00:00,5.95,5.97,5.94,5.97,79200.0,5.7849,5.8044,5.7752,5.8044,79200.0
2009-04-30 13:30:00,5.97,6.02,5.97,6.0,72800.0,5.8044,5.853,5.8044,5.8336,72800.0
2009-04-30 14:00:00,6.0,6.08,5.99,6.05,64200.0,5.8336,5.9113,5.8238,5.8822,64200.0
2009-04-30 14:30:00,6.05,6.11,6.03,6.08,69100.0,5.8822,5.9405,5.8627,5.9113,69100.0
2009-04-30 15:00:00,6.08,6.09,6.0,6.06,133100.0,5.9113,5.9211,5.8336,5.8919,133100.0
2009-04-30 15:30:00,6.06,6.11,6.03,6.08,225700.0,5.8919,5.9405,5.8627,5.9113,225700.0
2009-05-01 09:30:00,6.02,6.17,5.93,6.01,115800.0,5.853,5.9988,5.7655,5.8433,115800.0
2009-05-01 10:00:00,6.01,6.01,5.83,5.89,122700.0,5.8433,5.8433,5.6683,5.7266,122700.0
2009-05-01 10:30:00,5.89,5.9,5.8,5.83,84700.0,5.7266,5.7363,5.6391,5.6683,84700.0
2009-05-01 11:00:00,5.83,5.86,5.8,5.85,70300.0,5.6683,5.6974,5.6391,5.6877,70300.0
2009-05-01 11:30:00,5.84,5.86,5.81,5.82,71200.0,5.678,5.6974,5.6488,5.6586,71200.0
2009-05-01 12:00:00,5.82,5.85,5.81,5.83,38200.0,5.6586,5.6877,5.6488,5.6683,38200.0
2009-05-01 12:30:00,5.82,5.85,5.8,5.85,85600.0,5.6586,5.6877,5.6391,5.6877,85600.0
2009-05-01 13:00:00,5.85,5.85,5.81,5.83,20900.0,5.6877,5.6877,5.6488,5.6683,20900.0
2009-05-01 13:30:00,5.83,5.85,5.83,5.84,64100.0,5.6683,5.6877,5.6683,5.678,64100.0
2009-05-01 14:00:00,5.83,5.85,5.8,5.84,67200.0,5.6683,5.6877,5.6391,5.678,67200.0
2009-05-01 14:30:00,5.84,5.84,5.81,5.82,36600.0,5.678,5.678,5.6488,5.6586,36600.0
2009-05-01 15:00:00,5.82,5.86,5.75,5.76,105400.0,5.6586,5.6974,5.5905,5.6002,105400.0
2009-05-01 15:30:00,5.77,5.83,5.75,5.8,153800.0,5.6099,5.6683,5.5905,5.6391,153800.0
2009-05-04 09:30:00,5.97,5.97,5.74,5.84,216700.0,5.8044,5.8044,5.5808,5.678,216700.0
2009-05-04 10:00:00,5.84,5.86,5.77,5.78,94700.0,5.678,5.6974,5.6099,5.6197,94700.0
2009-05-04 10:30:00,5.78,5.93,5.78,5.91,194800.0,5.6197,5.7655,5.6197,5.7461,194800.0
2009-05-04 11:00:00,5.9,6.01,5.89,5.97,115400.0,5.7363,5.8433,5.7266,5.8044,115400.0
2009-05-04 11:30:00,5.97,6.0,5.95,5.96,125800.0,5.8044,5.8336,5.7849,5.7947,125800.0
2009-05-04 12:00:00,5.96,5.97,5.87,5.9,150300.0,5.7947,5.8044,5.7072,5.7363,150300.0
2009-05-04 12:30:00,5.89,6.0,5.89,5.99,112200.0,5.7266,5.8336,5.7266,5.8238,112200.0
2009-05-04 13:00:00,5.99,6.07,5.98,5.99,73400.0,5.8238,5.9016,5.8141,5.8238,73400.0
2009-05-04 13:30:00,5.99,6.05,5.98,6.03,85000.0,5.8238,5.8822,5.8141,5.8627,85000.0
2009-05-04 14:00:00,6.03,6.03,5.98,6.0,77000.0,5.8627,5.8627,5.8141,5.8336,77000.0
2009-05-04 14:30:00,5.99,6.03,5.99,6.01,73200.0,5.8238,5.8627,5.8238,5.8433,73200.0
2009-05-04 15:00:00,6.01,6.04,5.99,6.01,85800.0,5.8433,5.8725,5.8238,5.8433,85800.0
2009-05-04 15:30:00,6.0,6.03,5.96,6.02,169500.0,5.8336,5.8627,5.7947,5.853,169500.0
2009-05-05 09:30:00,6.14,6.25,5.9,6.01,170900.0,5.9697,6.0766,5.7363,5.8433,170900.0
2009-05-05 10:00:00,6.01,6.02,5.86,5.98,77700.0,5.8433,5.853,5.6974,5.8141,77700.0
2009-05-05 10:30:00,5.98,5.98,5.87,5.88,90300.0,5.8141,5.8141,5.7072,5.7169,90300.0
2009-05-05 11:00:00,5.88,6.0,5.87,6.0,54500.0,5.7169,5.8336,5.7072,5.8336,54500.0
2009-05-05 11:30:00,6.0,6.05,5.99,6.03,66200.0,5.8336,5.8822,5.8238,5.8627,66200.0
2009-05-05 12:00:00,6.03,6.07,6.02,6.02,34000.0,5.8627,5.9016,5.853,5.853,34000.0
2009-05-05 12:30:00,6.02,6.02,5.97,5.98,25200.0,5.853,5.853,5.8044,5.8141,25200.0
2009-05-05 13:00:00,5.97,5.98,5.94,5.94,42700.0,5.8044,5.8141,5.7752,5.7752,42700.0
2009-05-05 13:30:00,5.94,6.0,5.91,5.99,36800.0,5.7752,5.8336,5.7461,5.8238,36800.0
2009-05-05 14:00:00,5.99,6.01,5.9,5.91,103200.0,5.8238,5.8433,5.7363,5.7461,103200.0
2009-05-05 14:30:00,5.91,5.91,5.86,5.87,114200.0,5.7461,5.7461,5.6974,5.7072,114200.0
2009-05-05 15:00:00,5.86,5.96,5.86,5.94,107000.0,5.6974,5.7947,5.6974,5.7752,107000.0
2009-05-05 15:30:00,5.95,5.99,5.87,5.9,227800.0,5.7849,5.8238,5.7072,5.7363,227800.0
2009-05-06 09:30:00,6.09,6.14,5.99,6.07,84200.0,5.9211,5.9697,5.8238,5.9016,84200.0
2009-05-06 10:00:00,6.09,6.1,5.88,5.89,97500.0,5.9211,5.9308,5.7169,5.7266,97500.0
2009-05-06 10:30:00,5.89,5.96,5.87,5.93,58000.0,5.7266,5.7947,5.7072,5.7655,58000.0
2009-05-06 11:00:00,5.94,5.95,5.83,5.86,44100.0,5.7752,5.7849,5.6683,5.6974,44100.0
2009-05-06 11:30:00,5.85,5.92,5.84,5.92,34600.0,5.6877,5.7558,5.678,5.7558,34600.0
2009-05-06 12:00:00,5.93,5.98,5.92,5.98,41100.0,5.7655,5.8141,5.7558,5.8141,41100.0
2009-05-06 12:30:00,5.99,5.99,5.92,5.94,38900.0,5.8238,5.8238,5.7558,5.7752,38900.0
2009-05-06 13:00:00,5.94,5.96,5.86,5.87,47400.0,5.7752,5.7947,5.6974,5.7072,47400.0
2009-05-06 13:30:00,5.86,5.93,5.85,5.93,38500.0,5.6974,5.7655,5.6877,5.7655,38500.0
2009-05-06 14:00:00,5.93,6.0,5.93,6.0,46900.0,5.7655,5.8336,5.7655,5.8336,46900.0
2009-05-06 14:30:00,6.0,6.09,5.99,6.08,94100.0,5.8336,5.9211,5.8238,5.9113,94100.0
2009-05-06 15:00:00,6.08,6.1,5.93,5.95,76800.0,5.9113,5.9308,5.7655,5.7849,76800.0
2009-05-06 15:30:00,5.95,6.01,5.9,6.0,96200.0,5.7849,5.8433,5.7363,5.8336,96200.0
2009-05-07 09:30:00,6.15,6.23,6.02,6.07,98800.0,5.9794,6.0572,5.853,5.9016,98800.0
2009-05-07 10:00:00,6.08,6.11,5.78,5.81,82100.0,5.9113,5.9405,5.6197,5.6488,82100.0
2009-05-07 10:30:00,5.81,5.87,5.77,5.85,62600.0,5.6488,5.7072,5.6099,5.6877,62600.0
2009-05-07 11:00:00,5.84,5.85,5.69,5.74,102400.0,5.678,5.6877,5.5322,5.5808,102400.0
2009-05-07 11:30:00,5.74,5.85,5.7,5.85,70000.0,5.5808,5.6877,5.5419,5.6877,70000.0
2009-05-07 12:00:00,5.85,5.85,5.75,5.75,41800.0,5.6877,5.6877,5.5905,5.5905,41800.0
2009-05-07 12:30:00,5.75,5.76,5.71,5.72,56700.0,5.5905,5.6002,5.5516,5.5613,56700.0
2009-05-07 13:00:00,5.71,5.72,5.65,5.67,59500.0,5.5516,5.5613,5.4933,5.5127,59500.0
2009-05-07 13:30:00,5.66,5.67,5.6,5.62,75900.0,5.503,5.5127,5.4447,5.4641,75900.0
2009-05-07 14:00:00,5.62,5.64,5.6,5.61,49600.0,5.4641,5.4835,5.4447,5.4544,49600.0
2009-05-07 14:30:00,5.6,5.66,5.58,5.63,140200.0,5.4447,5.503,5.4252,5.4738,140200.0
2009-05-07 15:00:00,5.63,5.68,5.6,5.67,64000.0,5.4738,5.5224,5.4447,5.5127,64000.0
2009-05-07 15:30:00,5.66,5.71,5.59,5.66,137000.0,5.503,5.5516,5.4349,5.503,137000.0
2009-05-08 09:30:00,5.81,5.91,5.76,5.77,64700.0,5.6488,5.7461,5.6002,5.6099,64700.0
2009-05-08 10:00:00,5.77,5.88,5.73,5.76,60300.0,5.6099,5.7169,5.5711,5.6002,60300.0
2009-05-08 10:30:00,5.76,5.84,5.76,5.83,26700.0,5.6002,5.678,5.6002,5.6683,26700.0
2009-05-08 11:00:00,5.85,5.9,5.84,5.88,40500.0,5.6877,5.7363,5.678,5.7169,40500.0
2009-05-08 11:30:00,5.89,6.0,5.88,6.0,62800.0,5.7266,5.8336,5.7169,5.8336,62800.0
2009-05-08 12:00:00,6.0,6.07,5.98,6.06,36400.0,5.8336,5.9016,5.8141,5.8919,36400.0
2009-05-08 12:30:00,6.07,6.12,6.04,6.11,115400.0,5.9016,5.9502,5.8725,5.9405,115400.0
2009-05-08 13:00:00,6.12,6.12,6.06,6.1,49100.0,5.9502,5.9502,5.8919,5.9308,49100.0
2009-05-08 13:30:00,6.1,6.1,6.04,6.04,53200.0,5.9308,5.9308,5.8725,5.8725,53200.0
2009-05-08 14:00:00,6.03,6.13,6.03,6.07,115200.0,5.8627,5.96,5.8627,5.9016,115200.0
2009-05-08 14:30:00,6.07,6.18,6.06,6.14,81400.0,5.9016,6.0086,5.8919,5.9697,81400.0
2009-05-08 15:00:00,6.15,6.16,6.09,6.14,57900.0,5.9794,5.9891,5.9211,5.9697,57900.0
2009-05-08 15:30:00,6.14,6.2,6.1,6.2,173100.0,5.9697,6.028,5.9308,6.028,173100.0
2009-05-11 09:30:00,6.04,6.15,5.86,5.87,232900.0,5.8725,5.9794,5.6974,5.7072,232900.0
2009-05-11 10:00:00,5.88,5.9,5.75,5.79,166900.0,5.7169,5.7363,5.5905,5.6294,166900.0
2009-05-11 10:30:00,5.8,5.83,5.79,5.81,89000.0,5.6391,5.6683,5.6294,5.6488,89000.0
2009-05-11 11:00:00,5.82,5.86,5.81,5.86,62500.0,5.6586,5.6974,5.6488,5.6974,62500.0
2009-05-11 11:30:00,5.86,5.95,5.83,5.87,111600.0,5.6974,5.7849,5.6683,5.7072,111600.0
2009-05-11 12:00:00,5.86,5.87,5.85,5.87,39500.0,5.6974,5.7072,5.6877,5.7072,39500.0
2009-05-11 12:30:00,5.86,5.9,5.86,5.87,55900.0,5.6974,5.7363,5.6974,5.7072,55900.0
2009-05-11 13:00:00,5.87,5.89,5.86,5.87,98600.0,5.7072,5.7266,5.6974,5.7072,98600.0
2009-05-11 13:30:00,5.88,5.93,5.84,5.84,66900.0,5.7169,5.7655,5.678,5.678,66900.0
2009-05-11 14:00:00,5.85,5.85,5.83,5.84,93800.0,5.6877,5.6877,5.6683,5.678,93800.0
2009-05-11 14:30:00,5.85,5.87,5.79,5.8,94900.0,5.6877,5.7072,5.6294,5.6391,94900.0
2009-05-11 15:00:00,5.8,5.86,5.77,5.86,122000.0,5.6391,5.6974,5.6099,5.6974,122000.0
2009-05-11 15:30:00,5.86,5.91,5.8,5.85,205100.0,5.6974,5.7461,5.6391,5.6877,205100.0
2009-05-12 09:30:00,5.89,5.96,5.77,5.85,84000.0,5.7266,5.7947,5.6099,5.6877,84000.0
2009-05-12 10:00:00,5.85,5.86,5.71,5.71,70900.0,5.6877,5.6974,5.5516,5.5516,70900.0
2009-05-12 10:30:00,5.71,5.74,5.63,5.65,78100.0,5.5516,5.5808,5.4738,5.4933,78100.0
2009-05-12 11:00:00,5.65,5.67,5.65,5.66,28000.0,5.4933,5.5127,5.4933,5.503,28000.0
2009-05-12 11:30:00,5.65,5.7,5.62,5.7,51200.0,5.4933,5.5419,5.4641,5.5419,51200.0
2009-05-12 12:00:00,5.7,5.7,5.62,5.63,50800.0,5.5419,5.5419,5.4641,5.4738,50800.0
2009-05-12 12:30:00,5.63,5.63,5.57,5.57,51800.0,5.4738,5.4738,5.4155,5.4155,51800.0
2009-05-12 13:00:00,5.57,5.58,5.48,5.51,124000.0,5.4155,5.4252,5.328,5.3572,124000.0
2009-05-12 13:30:00,5.51,5.55,5.5,5.5,46500.0,5.3572,5.396,5.3474,5.3474,46500.0
2009-05-12 14:00:00,5.5,5.53,5.48,5.51,47200.0,5.3474,5.3766,5.328,5.3572,47200.0
2009-05-12 14:30:00,5.51,5.58,5.48,5.56,71600.0,5.3572,5.4252,5.328,5.4058,71600.0
2009-05-12 15:00:00,5.58,5.63,5.55,5.62,75500.0,5.4252,5.4738,5.396,5.4641,75500.0
2009-05-12 15:30:00,5.61,5.63,5.56,5.62,126300.0,5.4544,5.4738,5.4058,5.4641,126300.0
2009-05-13 09:30:00,5.54,5.56,5.35,5.39,119900.0,5.3863,5.4058,5.2016,5.2405,119900.0
2009-05-13 10:00:00,5.4,5.4,5.31,5.38,116100.0,5.2502,5.2502,5.1627,5.2308,116100.0
2009-05-13 10:30:00,5.38,5.45,5.2,5.21,172700.0,5.2308,5.2988,5.0558,5.0655,172700.0
2009-05-13 11:00:00,5.21,5.22,5.11,5.13,153100.0,5.0655,5.0752,4.9682,4.9877,153100.0
2009-05-13 11:30:00,5.13,5.16,5.08,5.09,141000.0,4.9877,5.0169,4.9391,4.9488,141000.0
2009-05-13 12:00:00,5.09,5.16,5.08,5.12,140700.0,4.9488,5.0169,4.9391,4.978,140700.0
2009-05-13 12:30:00,5.12,5.13,5.09,5.09,30700.0,4.978,4.9877,4.9488,4.9488,30700.0
2009-05-13 13:00:00,5.1,5.1,5.06,5.07,50800.0,4.9585,4.9585,4.9196,4.9294,50800.0
2009-05-13 13:30:00,5.07,5.07,5.03,5.05,59100.0,4.9294,4.9294,4.8905,4.9099,59100.0
2009-05-13 14:00:00,5.05,5.08,5.01,5.05,169900.0,4.9099,4.9391,4.871,4.9099,169900.0
2009-05-13 14:30:00,5.06,5.06,5.01,5.03,42400.0,4.9196,4.9196,4.871,4.8905,42400.0
2009-05-13 15:00:00,5.03,5.05,5.01,5.01,112700.0,4.8905,4.9099,4.871,4.871,112700.0
2009-05-13 15:30:00,5.01,5.04,5.0,5.03,163000.0,4.871,4.9002,4.8613,4.8905,163000.0
2009-05-14 09:30:00,5.05,5.16,4.83,4.88,172300.0,4.9099,5.0169,4.696,4.7446,172300.0
2009-05-14 10:00:00,4.88,4.97,4.87,4.92,68500.0,4.7446,4.8321,4.7349,4.7835,68500.0
2009-05-14 10:30:00,4.91,5.05,4.91,5.01,113700.0,4.7738,4.9099,4.7738,4.871,113700.0
2009-05-14 11:00:00,5.0,5.11,4.99,5.09,152300.0,4.8613,4.9682,4.8516,4.9488,152300.0
2009-05-14 11:30:00,5.08,5.09,4.98,5.02,106600.0,4.9391,4.9488,4.8419,4.8807,106600.0
2009-05-14 12:00:00,5.02,5.11,5.01,5.1,123200.0,4.8807,4.9682,4.871,4.9585,123200.0
2009-05-14 12:30:00,5.09,5.16,5.07,5.07,86500.0,4.9488,5.0169,4.9294,4.9294,86500.0
2009-05-14 13:00:00,5.07,5.08,4.98,5.05,125800.0,4.9294,4.9391,4.8419,4.9099,125800.0
2009-05-14 13:30:00,5.04,5.09,5.04,5.06,55100.0,4.9002,4.9488,4.9002,4.9196,55100.0
2009-05-14 14:00:00,5.06,5.09,5.06,5.08,83900.0,4.9196,4.9488,4.9196,4.9391,83900.0
2009-05-14 14:30:00,5.07,5.09,5.03,5.05,89800.0,4.9294,4.9488,4.8905,4.9099,89800.0
2009-05-14 15:00:00,5.05,5.06,4.99,5.02,175600.0,4.9099,4.9196,4.8516,4.8807,175600.0
2009-05-14 15:30:00,5.02,5.03,4.98,4.99,213600.0,4.8807,4.8905,4.8419,4.8516,213600.0
2009-05-15 09:30:00,4.99,5.23,4.96,5.16,131400.0,4.8516,5.0849,4.8224,5.0169,131400.0
2009-05-15 10:00:00,5.15,5.21,5.1,5.19,64100.0,5.0071,5.0655,4.9585,5.046,64100.0
2009-05-15 10:30:00,5.19,5.28,5.16,5.2,77700.0,5.046,5.1335,5.0169,5.0558,77700.0
2009-05-15 11:00:00,5.2,5.25,5.17,5.25,54900.0,5.0558,5.1044,5.0266,5.1044,54900.0
2009-05-15 11:30:00,5.25,5.26,5.17,5.17,39200.0,5.1044,5.1141,5.0266,5.0266,39200.0
2009-05-15 12:00:00,5.17,5.21,5.17,5.19,36600.0,5.0266,5.0655,5.0266,5.046,36600.0
2009-05-15 12:30:00,5.19,5.23,5.18,5.2,41900.0,5.046,5.0849,5.0363,5.0558,41900.0
2009-05-15 13:00:00,5.2,5.21,5.17,5.19,43800.0,5.0558,5.0655,5.0266,5.046,43800.0
2009-05-15 13:30:00,5.18,5.19,5.13,5.17,58400.0,5.0363,5.046,4.9877,5.0266,58400.0
2009-05-15 14:00:00,5.16,5.16,5.12,5.12,52300.0,5.0169,5.0169,4.978,4.978,52300.0
2009-05-15 14:30:00,5.12,5.13,5.08,5.11,27900.0,4.978,4.9877,4.9391,4.9682,27900.0
2009-05-15 15:00:00,5.11,5.18,5.1,5.16,95800.0,4.9682,5.0363,4.9585,5.0169,95800.0
2009-05-15 15:30:00,5.16,5.16,5.11,5.14,80700.0,5.0169,5.0169,4.9682,4.9974,80700.0
2009-05-18 09:30:00,5.2,5.28,5.09,5.09,44000.0,5.0558,5.1335,4.9488,4.9488,44000.0
2009-05-18 10:00:00,5.09,5.15,5.02,5.13,52000.0,4.9488,5.0071,4.8807,4.9877,52000.0
2009-05-18 10:30:00,5.14,5.17,5.11,5.17,34400.0,4.9974,5.0266,4.9682,5.0266,34400.0
2009-05-18 11:00:00,5.16,5.24,5.15,5.24,80200.0,5.0169,5.0946,5.0071,5.0946,80200.0
2009-05-18 11:30:00,5.23,5.24,5.13,5.13,22800.0,5.0849,5.0946,4.9877,4.9877,22800.0
2009-05-18 12:00:00,5.14,5.14,5.06,5.1,46900.0,4.9974,4.9974,4.9196,4.9585,46900.0
2009-05-18 12:30:00,5.1,5.16,5.09,5.15,32900.0,4.9585,5.0169,4.9488,5.0071,32900.0
2009-05-18 13:00:00,5.15,5.19,5.1,5.18,57300.0,5.0071,5.046,4.9585,5.0363,57300.0
2009-05-18 13:30:00,5.18,5.2,5.15,5.18,32100.0,5.0363,5.0558,5.0071,5.0363,32100.0
2009-05-18 14:00:00,5.18,5.18,5.11,5.12,40200.0,5.0363,5.0363,4.9682,4.978,40200.0
2009-05-18 14:30:00,5.11,5.19,5.11,5.19,47500.0,4.9682,5.046,4.9682,5.046,47500.0
2009-05-18 15:00:00,5.19,5.21,5.16,5.16,88100.0,5.046,5.0655,5.0169,5.0169,88100.0
2009-05-18 15:30:00,5.16,5.25,5.16,5.25,83300.0,5.0169,5.1044,5.0169,5.1044,83300.0
2009-05-19 09:30:00,5.29,5.35,5.16,5.2,171600.0,5.1433,5.2016,5.0169,5.0558,171600.0
2009-05-19 10:00:00,5.19,5.19,5.13,5.17,100800.0,5.046,5.046,4.9877,5.0266,100800.0
2009-05-19 10:30:00,5.17,5.21,5.17,5.19,59200.0,5.0266,5.0655,5.0266,5.046,59200.0
2009-05-19 11:00:00,5.2,5.21,5.11,5.14,56900.0,5.0558,5.0655,4.9682,4.9974,56900.0
2009-05-19 11:30:00,5.16,5.19,5.13,5.15,97500.0,5.0169,5.046,4.9877,5.0071,97500.0
2009-05-19 12:00:00,5.14,5.2,5.14,5.2,54500.0,4.9974,5.0558,4.9974,5.0558,54500.0
2009-05-19 12:30:00,5.19,5.2,5.13,5.15,27600.0,5.046,5.0558,4.9877,5.0071,27600.0
2009-05-19 13:00:00,5.15,5.19,5.14,5.19,36400.0,5.0071,5.046,4.9974,5.046,36400.0
2009-05-19 13:30:00,5.19,5.19,5.15,5.17,48700.0,5.046,5.046,5.0071,5.0266,48700.0
2009-05-19 14:00:00,5.16,5.17,5.14,5.15,66100.0,5.0169,5.0266,4.9974,5.0071,66100.0
2009-05-19 14:30:00,5.15,5.16,5.13,5.15,60600.0,5.0071,5.0169,4.9877,5.0071,60600.0
2009-05-19 15:00:00,5.15,5.16,5.01,5.05,200200.0,5.0071,5.0169,4.871,4.9099,200200.0
2009-05-19 15:30:00,5.05,5.08,5.04,5.05,84700.0,4.9099,4.9391,4.9002,4.9099,84700.0
2009-05-20 09:30:00,5.13,5.27,5.1,5.21,136700.0,4.9877,5.1238,4.9585,5.0655,136700.0
2009-05-20 10:00:00,5.22,5.34,5.22,5.32,322900.0,5.0752,5.1919,5.0752,5.1724,322900.0
2009-05-20 10:30:00,5.32,5.37,5.31,5.33,391600.0,5.1724,5.221,5.1627,5.1821,391600.0
2009-05-20 11:00:00,5.33,5.33,5.25,5.27,89000.0,5.1821,5.1821,5.1044,5.1238,89000.0
2009-05-20 11:30:00,5.26,5.32,5.26,5.27,217600.0,5.1141,5.1724,5.1141,5.1238,217600.0
2009-05-20 12:00:00,5.26,5.26,5.22,5.25,83600.0,5.1141,5.1141,5.0752,5.1044,83600.0
2009-05-20 12:30:00,5.25,5.25,5.18,5.18,91100.0,5.1044,5.1044,5.0363,5.0363,91100.0
2009-05-20 13:00:00,5.18,5.18,5.15,5.17,50900.0,5.0363,5.0363,5.0071,5.0266,50900.0
2009-05-20 13:30:00,5.17,5.24,5.16,5.23,48700.0,5.0266,5.0946,5.0169,5.0849,48700.0
2009-05-20 14:00:00,5.23,5.31,5.21,5.3,70100.0,5.0849,5.1627,5.0655,5.153,70100.0
2009-05-20 14:30:00,5.3,5.3,5.25,5.29,53600.0,5.153,5.153,5.1044,5.1433,53600.0
2009-05-20 15:00:00,5.28,5.31,5.27,5.3,87300.0,5.1335,5.1627,5.1238,5.153,87300.0
2009-05-20 15:30:00,5.29,5.3,5.21,5.24,138000.0,5.1433,5.153,5.0655,5.0946,138000.0
2009-05-21 09:30:00,5.19,5.25,5.05,5.11,140400.0,5.046,5.1044,4.9099,4.9682,140400.0
2009-05-21 10:00:00,5.11,5.14,5.02,5.04,82700.0,4.9682,4.9974,4.8807,4.9002,82700.0
2009-05-21 10:30:00,5.02,5.05,5.01,5.01,58900.0,4.8807,4.9099,4.871,4.871,58900.0
2009-05-21 11:00:00,5.02,5.04,5.0,5.02,55600.0,4.8807,4.9002,4.8613,4.8807,55600.0
2009-05-21 11:30:00,5.02,5.1,5.02,5.08,60800.0,4.8807,4.9585,4.8807,4.9391,60800.0
2009-05-21 12:00:00,5.09,5.09,5.08,5.09,19700.0,4.9488,4.9488,4.9391,4.9488,19700.0
2009-05-21 12:30:00,5.09,5.15,5.09,5.13,36000.0,4.9488,5.0071,4.9488,4.9877,36000.0
2009-05-21 13:00:00,5.13,5.14,5.1,5.1,17500.0,4.9877,4.9974,4.9585,4.9585,17500.0
2009-05-21 13:30:00,5.11,5.13,5.11,5.12,18300.0,4.9682,4.9877,4.9682,4.978,18300.0
2009-05-21 14:00:00,5.12,5.12,5.03,5.07,68700.0,4.978,4.978,4.8905,4.9294,68700.0
2009-05-21 14:30:00,5.07,5.08,5.05,5.06,23700.0,4.9294,4.9391,4.9099,4.9196,23700.0
2009-05-21 15:00:00,5.07,5.09,5.06,5.08,46000.0,4.9294,4.9488,4.9196,4.9391,46000.0
2009-05-21 15:30:00,5.08,5.11,5.05,5.1,161500.0,4.9391,4.9682,4.9099,4.9585,161500.0
2009-05-22 09:30:00,5.1,5.15,5.0,5.01,85400.0,4.9585,5.0071,4.8613,4.871,85400.0
2009-05-22 10:00:00,5.01,5.06,5.01,5.03,44200.0,4.871,4.9196,4.871,4.8905,44200.0
2009-05-22 10:30:00,5.03,5.05,5.01,5.02,33600.0,4.8905,4.9099,4.871,4.8807,33600.0
2009-05-22 11:00:00,5.03,5.03,5.02,5.03,9900.0,4.8905,4.8905,4.8807,4.8905,9900.0
2009-05-22 11:30:00,5.03,5.03,5.02,5.02,8800.0,4.8905,4.8905,4.8807,4.8807,8800.0
2009-05-22 12:00:00,5.02,5.03,5.01,5.01,19300.0,4.8807,4.8905,4.871,4.871,19300.0
2009-05-22 12:30:00,5.01,5.02,5.0,5.02,13800.0,4.871,4.8807,4.8613,4.8807,13800.0
2009-05-22 13:00:00,5.01,5.02,5.0,5.0,9000.0,4.871,4.8807,4.8613,4.8613,9000.0
2009-05-22 13:30:00,5.0,5.03,4.99,5.02,42500.0,4.8613,4.8905,4.8516,4.8807,42500.0
2009-05-22 14:00:00,5.01,5.02,5.01,5.02,13100.0,4.871,4.8807,4.871,4.8807,13100.0
2009-05-22 14:30:00,5.01,5.02,5.0,5.02,35700.0,4.871,4.8807,4.8613,4.8807,35700.0
2009-05-22 15:00:00,5.02,5.03,5.0,5.01,26700.0,4.8807,4.8905,4.8613,4.871,26700.0
2009-05-22 15:30:00,5.0,5.02,4.96,4.98,135800.0,4.8613,4.8807,4.8224,4.8419,135800.0
2009-05-26 09:30:00,4.98,4.98,4.85,4.93,66800.0,4.8419,4.8419,4.7155,4.7932,66800.0
2009-05-26 10:00:00,4.93,5.11,4.9,4.92,86600.0,4.7932,4.9682,4.7641,4.7835,86600.0
2009-05-26 10:30:00,4.92,5.03,4.92,4.99,40900.0,4.7835,4.8905,4.7835,4.8516,40900.0
2009-05-26 11:00:00,5.0,5.02,4.99,5.02,33200.0,4.8613,4.8807,4.8516,4.8807,33200.0
2009-05-26 11:30:00,5.03,5.05,5.03,5.04,45000.0,4.8905,4.9099,4.8905,4.9002,45000.0
2009-05-26 12:00:00,5.04,5.05,5.03,5.03,21400.0,4.9002,4.9099,4.8905,4.8905,21400.0
2009-05-26 12:30:00,5.03,5.1,5.03,5.08,71300.0,4.8905,4.9585,4.8905,4.9391,71300.0
2009-05-26 13:00:00,5.08,5.09,5.0,5.03,30700.0,4.9391,4.9488,4.8613,4.8905,30700.0
2009-05-26 13:30:00,5.02,5.07,5.02,5.06,25000.0,4.8807,4.9294,4.8807,4.9196,25000.0
2009-05-26 14:00:00,5.06,5.07,5.04,5.04,29900.0,4.9196,4.9294,4.9002,4.9002,29900.0
2009-05-26 14:30:00,5.04,5.05,5.0,5.01,99600.0,4.9002,4.9099,4.8613,4.871,99600.0
2009-05-26 15:00:00,5.01,5.01,4.88,4.91,181200.0,4.871,4.871,4.7446,4.7738,181200.0
2009-05-26 15:30:00,4.91,5.01,4.9,4.99,160800.0,4.7738,4.871,4.7641,4.8516,160800.0
2009-05-27 09:30:00,4.95,5.13,4.95,5.03,75300.0,4.8127,4.9877,4.8127,4.8905,75300.0
2009-05-27 10:00:00,5.03,5.04,4.97,4.97,27800.0,4.8905,4.9002,4.8321,4.8321,27800.0
2009-05-27 10:30:00,4.97,4.99,4.93,4.98,39300.0,4.8321,4.8516,4.7932,4.8419,39300.0
2009-05-27 11:00:00,4.98,4.99,4.95,4.97,31600.0,4.8419,4.8516,4.8127,4.8321,31600.0
2009-05-27 11:30:00,4.97,4.99,4.96,4.97,15200.0,4.8321,4.8516,4.8224,4.8321,15200.0
2009-05-27 12:00:00,4.97,4.98,4.97,4.98,9600.0,4.8321,4.8419,4.8321,4.8419,9600.0
2009-05-27 12:30:00,4.98,4.98,4.95,4.96,12200.0,4.8419,4.8419,4.8127,4.8224,12200.0
2009-05-27 13:00:00,4.96,4.98,4.95,4.97,10000.0,4.8224,4.8419,4.8127,4.8321,10000.0
2009-05-27 13:30:00,4.97,4.98,4.94,4.96,42500.0,4.8321,4.8419,4.803,4.8224,42500.0
2009-05-27 14:00:00,4.95,4.95,4.86,4.89,69200.0,4.8127,4.8127,4.7252,4.7544,69200.0
2009-05-27 14:30:00,4.88,4.91,4.88,4.89,32700.0,4.7446,4.7738,4.7446,4.7544,32700.0
2009-05-27 15:00:00,4.89,4.9,4.83,4.84,85800.0,4.7544,4.7641,4.696,4.7057,85800.0
2009-05-27 15:30:00,4.84,4.85,4.81,4.82,82000.0,4.7057,4.7155,4.6766,4.6863,82000.0
2009-05-28 09:30:00,4.89,4.94,4.82,4.83,49700.0,4.7544,4.803,4.6863,4.696,49700.0
2009-05-28 10:00:00,4.83,4.83,4.68,4.7,92100.0,4.696,4.696,4.5502,4.5696,92100.0
2009-05-28 10:30:00,4.7,4.77,4.7,4.76,49900.0,4.5696,4.6377,4.5696,4.628,49900.0
2009-05-28 11:00:00,4.75,4.84,4.75,4.78,38100.0,4.6182,4.7057,4.6182,4.6474,38100.0
2009-05-28 11:30:00,4.78,4.84,4.76,4.78,73100.0,4.6474,4.7057,4.628,4.6474,73100.0
2009-05-28 12:00:00,4.79,4.79,4.77,4.77,27000.0,4.6571,4.6571,4.6377,4.6377,27000.0
2009-05-28 12:30:00,4.77,4.78,4.71,4.73,35100.0,4.6377,4.6474,4.5793,4.5988,35100.0
2009-05-28 13:00:00,4.72,4.84,4.72,4.81,47400.0,4.5891,4.7057,4.5891,4.6766,47400.0
2009-05-28 13:30:00,4.81,4.82,4.78,4.79,22500.0,4.6766,4.6863,4.6474,4.6571,22500.0
2009-05-28 14:00:00,4.78,4.79,4.72,4.76,76900.0,4.6474,4.6571,4.5891,4.628,76900.0
2009-05-28 14:30:00,4.76,4.78,4.68,4.71,103700.0,4.628,4.6474,4.5502,4.5793,103700.0
2009-05-28 15:00:00,4.71,4.77,4.7,4.76,59300.0,4.5793,4.6377,4.5696,4.628,59300.0
2009-05-28 15:30:00,4.76,4.8,4.7,4.7,108300.0,4.628,4.6668,4.5696,4.5696,108300.0
2009-05-29 09:30:00,4.72,4.84,4.7,4.79,84500.0,4.5891,4.7057,4.5696,4.6571,84500.0
2009-05-29 10:00:00,4.81,4.9,4.79,4.87,41400.0,4.6766,4.7641,4.6571,4.7349,41400.0
2009-05-29 10:30:00,4.87,4.88,4.83,4.86,35400.0,4.7349,4.7446,4.696,4.7252,35400.0
2009-05-29 11:00:00,4.86,4.88,4.8,4.8,41900.0,4.7252,4.7446,4.6668,4.6668,41900.0
2009-05-29 11:30:00,4.81,4.81,4.72,4.73,74300.0,4.6766,4.6766,4.5891,4.5988,74300.0
2009-05-29 12:00:00,4.74,4.8,4.74,4.79,21100.0,4.6085,4.6668,4.6085,4.6571,21100.0
2009-05-29 12:30:00,4.79,4.81,4.78,4.79,13900.0,4.6571,4.6766,4.6474,4.6571,13900.0
2009-05-29 13:00:00,4.8,4.81,4.79,4.8,17600.0,4.6668,4.6766,4.6571,4.6668,17600.0
2009-05-29 13:30:00,4.8,4.8,4.78,4.79,12900.0,4.6668,4.6668,4.6474,4.6571,12900.0
2009-05-29 14:00:00,4.78,4.78,4.76,4.76,19200.0,4.6474,4.6474,4.628,4.628,19200.0
2009-05-29 14:30:00,4.77,4.77,4.72,4.74,38600.0,4.6377,4.6377,4.5891,4.6085,38600.0
2009-05-29 15:00:00,4.73,4.75,4.71,4.74,48500.0,4.5988,4.6182,4.5793,4.6085,48500.0
2009-05-29 15:30:00,4.75,4.79,4.71,4.79,126200.0,4.6182,4.6571,4.5793,4.6571,126200.0
2009-06-01 09:30:00,4.82,5.01,4.82,5.01,84600.0,4.6863,4.871,4.6863,4.871,84600.0
2009-06-01 10:00:00,5.0,5.08,5.0,5.07,116800.0,4.8613,4.9391,4.8613,4.9294,116800.0
2009-06-01 10:30:00,5.07,5.17,5.03,5.17,216500.0,4.9294,5.0266,4.8905,5.0266,216500.0
2009-06-01 11:00:00,5.17,5.23,5.13,5.22,117000.0,5.0266,5.0849,4.9877,5.0752,117000.0
2009-06-01 11:30:00,5.21,5.23,5.2,5.23,57100.0,5.0655,5.0849,5.0558,5.0849,57100.0
2009-06-01 12:00:00,5.23,5.3,5.18,5.21,212800.0,5.0849,5.153,5.0363,5.0655,212800.0
2009-06-01 12:30:00,5.2,5.25,5.19,5.21,54700.0,5.0558,5.1044,5.046,5.0655,54700.0
2009-06-01 13:00:00,5.2,5.21,5.2,5.2,25000.0,5.0558,5.0655,5.0558,5.0558,25000.0
2009-06-01 13:30:00,5.2,5.22,5.2,5.22,57600.0,5.0558,5.0752,5.0558,5.0752,57600.0
2009-06-01 14:00:00,5.22,5.28,5.22,5.28,84100.0,5.0752,5.1335,5.0752,5.1335,84100.0
2009-06-01 14:30:00,5.28,5.28,5.22,5.22,74500.0,5.1335,5.1335,5.0752,5.0752,74500.0
2009-06-01 15:00:00,5.22,5.23,5.14,5.16,93300.0,5.0752,5.0849,4.9974,5.0169,93300.0
2009-06-01 15:30:00,5.17,5.19,5.1,5.15,179900.0,5.0266,5.046,4.9585,5.0071,179900.0
2009-06-02 09:30:00,5.3,5.35,5.19,5.22,144400.0,5.153,5.2016,5.046,5.0752,144400.0
2009-06-02 10:00:00,5.25,5.43,5.24,5.39,96000.0,5.1044,5.2794,5.0946,5.2405,96000.0
2009-06-02 10:30:00,5.4,5.41,5.32,5.38,57900.0,5.2502,5.2599,5.1724,5.2308,57900.0
2009-06-02 11:00:00,5.38,5.43,5.37,5.41,44000.0,5.2308,5.2794,5.221,5.2599,44000.0
2009-06-02 11:30:00,5.41,5.41,5.32,5.34,49100.0,5.2599,5.2599,5.1724,5.1919,49100.0
2009-06-02 12:00:00,5.34,5.35,5.33,5.34,45900.0,5.1919,5.2016,5.1821,5.1919,45900.0
2009-06-02 12:30:00,5.35,5.35,5.25,5.25,90400.0,5.2016,5.2016,5.1044,5.1044,90400.0
2009-06-02 13:00:00,5.26,5.26,5.23,5.26,44500.0,5.1141,5.1141,5.0849,5.1141,44500.0
2009-06-02 13:30:00,5.26,5.35,5.26,5.33,168200.0,5.1141,5.2016,5.1141,5.1821,168200.0
2009-06-02 14:00:00,5.33,5.6,5.32,5.53,215500.0,5.1821,5.4447,5.1724,5.3766,215500.0
2009-06-02 14:30:00,5.54,5.58,5.51,5.55,332400.0,5.3863,5.4252,5.3572,5.396,332400.0
2009-06-02 15:00:00,5.56,5.57,5.46,5.46,138700.0,5.4058,5.4155,5.3085,5.3085,138700.0
2009-06-02 15:30:00,5.47,5.49,5.33,5.34,400400.0,5.3183,5.3377,5.1821,5.1919,400400.0
2009-06-03 09:30:00,5.24,5.43,4.96,5.42,274100.0,5.0946,5.2794,4.8224,5.2696,274100.0
2009-06-03 10:00:00,5.42,5.58,5.39,5.41,304700.0,5.2696,5.4252,5.2405,5.2599,304700.0
2009-06-03 10:30:00,5.41,5.45,5.37,5.42,92700.0,5.2599,5.2988,5.221,5.2696,92700.0
2009-06-03 11:00:00,5.43,5.53,5.42,5.46,100300.0,5.2794,5.3766,5.2696,5.3085,100300.0
2009-06-03 11:30:00,5.46,5.46,5.33,5.34,108400.0,5.3085,5.3085,5.1821,5.1919,108400.0
2009-06-03 12:00:00,5.34,5.34,5.25,5.26,194500.0,5.1919,5.1919,5.1044,5.1141,194500.0
2009-06-03 12:30:00,5.26,5.29,5.26,5.28,73200.0,5.1141,5.1433,5.1141,5.1335,73200.0
2009-06-03 13:00:00,5.29,5.37,5.27,5.35,318300.0,5.1433,5.221,5.1238,5.2016,318300.0
2009-06-03 13:30:00,5.35,5.35,5.29,5.32,128500.0,5.2016,5.2016,5.1433,5.1724,128500.0
2009-06-03 14:00:00,5.33,5.34,5.32,5.34,33100.0,5.1821,5.1919,5.1724,5.1919,33100.0
2009-06-03 14:30:00,5.34,5.42,5.33,5.42,68200.0,5.1919,5.2696,5.1821,5.2696,68200.0
2009-06-03 15:00:00,5.42,5.48,5.4,5.46,81200.0,5.2696,5.328,5.2502,5.3085,81200.0
2009-06-03 15:30:00,5.47,5.47,5.43,5.44,112000.0,5.3183,5.3183,5.2794,5.2891,112000.0
2009-06-04 09:30:00,5.44,5.65,5.41,5.47,157400.0,5.2891,5.4933,5.2599,5.3183,157400.0
2009-06-04 10:00:00,5.47,5.6,5.47,5.6,141500.0,5.3183,5.4447,5.3183,5.4447,141500.0
2009-06-04 10:30:00,5.6,5.67,5.58,5.66,102800.0,5.4447,5.5127,5.4252,5.503,102800.0
2009-06-04 11:00:00,5.66,5.68,5.62,5.66,52700.0,5.503,5.5224,5.4641,5.503,52700.0
2009-06-04 11:30:00,5.66,5.67,5.64,5.66,66100.0,5.503,5.5127,5.4835,5.503,66100.0
2009-06-04 12:00:00,5.66,5.77,5.66,5.76,96600.0,5.503,5.6099,5.503,5.6002,96600.0
2009-06-04 12:30:00,5.77,5.83,5.75,5.79,140900.0,5.6099,5.6683,5.5905,5.6294,140900.0
2009-06-04 13:00:00,5.79,5.89,5.78,5.89,111000.0,5.6294,5.7266,5.6197,5.7266,111000.0
2009-06-04 13:30:00,5.88,6.0,5.87,5.95,98100.0,5.7169,5.8336,5.7072,5.7849,98100.0
2009-06-04 14:00:00,5.95,5.95,5.85,5.85,91500.0,5.7849,5.7849,5.6877,5.6877,91500.0
2009-06-04 14:30:00,5.86,5.89,5.84,5.86,130500.0,5.6974,5.7266,5.678,5.6974,130500.0
2009-06-04 15:00:00,5.85,5.89,5.84,5.88,240300.0,5.6877,5.7266,5.678,5.7169,240300.0
2009-06-04 15:30:00,5.88,5.89,5.84,5.89,156200.0,5.7169,5.7266,5.678,5.7266,156200.0
2009-06-05 09:30:00,6.0,6.2,5.95,6.13,172800.0,5.8336,6.028,5.7849,5.96,172800.0
2009-06-05 10:00:00,6.14,6.14,6.03,6.14,80700.0,5.9697,5.9697,5.8627,5.9697,80700.0
2009-06-05 10:30:00,6.13,6.24,6.11,6.24,111000.0,5.96,6.0669,5.9405,6.0669,111000.0
2009-06-05 11:00:00,6.24,6.25,6.17,6.18,93400.0,6.0669,6.0766,5.9988,6.0086,93400.0
2009-06-05 11:30:00,6.18,6.35,6.16,6.34,235700.0,6.0086,6.1739,5.9891,6.1641,235700.0
2009-06-05 12:00:00,6.34,6.55,6.32,6.51,193600.0,6.1641,6.3683,6.1447,6.3294,193600.0
2009-06-05 12:30:00,6.51,6.54,6.47,6.5,112800.0,6.3294,6.3586,6.2905,6.3197,112800.0
2009-06-05 13:00:00,6.51,6.52,6.42,6.51,92000.0,6.3294,6.3391,6.2419,6.3294,92000.0
2009-06-05 13:30:00,6.5,6.52,6.48,6.51,64100.0,6.3197,6.3391,6.3002,6.3294,64100.0
2009-06-05 14:00:00,6.51,6.51,6.35,6.41,145100.0,6.3294,6.3294,6.1739,6.2322,145100.0
2009-06-05 14:30:00,6.41,6.42,6.37,6.37,76600.0,6.2322,6.2419,6.1933,6.1933,76600.0
2009-06-05 15:00:00,6.37,6.44,6.33,6.41,118000.0,6.1933,6.2614,6.1544,6.2322,118000.0
2009-06-05 15:30:00,6.4,6.43,6.36,6.42,214200.0,6.2225,6.2516,6.1836,6.2419,214200.0
2009-06-08 09:30:00,6.47,6.47,6.17,6.32,84800.0,6.2905,6.2905,5.9988,6.1447,84800.0
2009-06-08 10:00:00,6.32,6.54,6.29,6.43,90300.0,6.1447,6.3586,6.1155,6.2516,90300.0
2009-06-08 10:30:00,6.43,6.52,6.42,6.49,93900.0,6.2516,6.3391,6.2419,6.31,93900.0
2009-06-08 11:00:00,6.49,6.66,6.42,6.57,130500.0,6.31,6.4753,6.2419,6.3877,130500.0
2009-06-08 11:30:00,6.59,6.6,6.44,6.46,101600.0,6.4072,6.4169,6.2614,6.2808,101600.0
2009-06-08 12:00:00,6.47,6.49,6.35,6.49,205300.0,6.2905,6.31,6.1739,6.31,205300.0
2009-06-08 12:30:00,6.49,6.55,6.45,6.47,130900.0,6.31,6.3683,6.2711,6.2905,130900.0
2009-06-08 13:00:00,6.47,6.52,6.47,6.52,44500.0,6.2905,6.3391,6.2905,6.3391,44500.0
2009-06-08 13:30:00,6.51,6.54,6.51,6.53,63000.0,6.3294,6.3586,6.3294,6.3489,63000.0
2009-06-08 14:00:00,6.53,6.54,6.48,6.51,105100.0,6.3489,6.3586,6.3002,6.3294,105100.0
2009-06-08 14:30:00,6.51,6.53,6.46,6.48,79200.0,6.3294,6.3489,6.2808,6.3002,79200.0
2009-06-08 15:00:00,6.48,6.6,6.48,6.6,151500.0,6.3002,6.4169,6.3002,6.4169,151500.0
2009-06-08 15:30:00,6.59,6.69,6.57,6.59,439500.0,6.4072,6.5044,6.3877,6.4072,439500.0
2009-06-09 09:30:00,6.6,6.7,6.51,6.62,93300.0,6.4169,6.5141,6.3294,6.4364,93300.0
2009-06-09 10:00:00,6.62,6.66,6.51,6.64,66000.0,6.4364,6.4753,6.3294,6.4558,66000.0
2009-06-09 10:30:00,6.64,6.69,6.61,6.66,65700.0,6.4558,6.5044,6.4266,6.4753,65700.0
2009-06-09 11:00:00,6.66,6.67,6.55,6.61,81900.0,6.4753,6.485,6.3683,6.4266,81900.0
2009-06-09 11:30:00,6.6,6.69,6.6,6.68,98700.0,6.4169,6.5044,6.4169,6.4947,98700.0
2009-06-09 12:00:00,6.68,6.77,6.65,6.69,126200.0,6.4947,6.5822,6.4655,6.5044,126200.0
2009-06-09 12:30:00,6.69,6.77,6.67,6.75,65800.0,6.5044,6.5822,6.485,6.5628,65800.0
2009-06-09 13:00:00,6.74,6.77,6.68,6.77,86600.0,6.553,6.5822,6.4947,6.5822,86600.0
2009-06-09 13:30:00,6.75,6.79,6.73,6.77,52100.0,6.5628,6.6016,6.5433,6.5822,52100.0
2009-06-09 14:00:00,6.77,6.79,6.75,6.79,73300.0,6.5822,6.6016,6.5628,6.6016,73300.0
2009-06-09 14:30:00,6.79,6.89,6.78,6.86,143700.0,6.6016,6.6989,6.5919,6.6697,143700.0
2009-06-09 15:00:00,6.87,6.87,6.72,6.85,131900.0,6.6794,6.6794,6.5336,6.66,131900.0
2009-06-09 15:30:00,6.85,6.88,6.78,6.8,221900.0,6.66,6.6891,6.5919,6.6114,221900.0
2009-06-10 09:30:00,6.9,6.9,6.59,6.63,66500.0,6.7086,6.7086,6.4072,6.4461,66500.0
2009-06-10 10:00:00,6.64,6.7,6.49,6.7,84600.0,6.4558,6.5141,6.31,6.5141,84600.0
2009-06-10 10:30:00,6.69,6.74,6.63,6.65,54000.0,6.5044,6.553,6.4461,6.4655,54000.0
2009-06-10 11:00:00,6.66,6.66,6.52,6.57,42400.0,6.4753,6.4753,6.3391,6.3877,42400.0
2009-06-10 11:30:00,6.57,6.65,6.56,6.65,25500.0,6.3877,6.4655,6.378,6.4655,25500.0
2009-06-10 12:00:00,6.64,6.73,6.64,6.69,24500.0,6.4558,6.5433,6.4558,6.5044,24500.0
2009-06-10 12:30:00,6.7,6.76,6.67,6.67,42600.0,6.5141,6.5725,6.485,6.485,42600.0
2009-06-10 13:00:00,6.68,6.68,6.57,6.59,55300.0,6.4947,6.4947,6.3877,6.4072,55300.0
2009-06-10 13:30:00,6.59,6.61,6.53,6.54,66000.0,6.4072,6.4266,6.3489,6.3586,66000.0
2009-06-10 14:00:00,6.54,6.55,6.49,6.53,108200.0,6.3586,6.3683,6.31,6.3489,108200.0
2009-06-10 14:30:00,6.53,6.61,6.5,6.59,67400.0,6.3489,6.4266,6.3197,6.4072,67400.0
2009-06-10 15:00:00,6.6,6.62,6.55,6.57,55100.0,6.4169,6.4364,6.3683,6.3877,55100.0
2009-06-10 15:30:00,6.57,6.67,6.56,6.66,105300.0,6.3877,6.485,6.378,6.4753,105300.0
2009-06-11 09:30:00,6.67,6.8,6.57,6.74,40400.0,6.485,6.6114,6.3877,6.553,40400.0
2009-06-11 10:00:00,6.75,6.84,6.71,6.81,58200.0,6.5628,6.6503,6.5239,6.6211,58200.0
2009-06-11 10:30:00,6.82,6.82,6.72,6.76,73400.0,6.6308,6.6308,6.5336,6.5725,73400.0
2009-06-11 11:00:00,6.76,6.8,6.72,6.73,40000.0,6.5725,6.6114,6.5336,6.5433,40000.0
2009-06-11 11:30:00,6.74,6.75,6.73,6.73,53100.0,6.553,6.5628,6.5433,6.5433,53100.0
2009-06-11 12:00:00,6.73,6.74,6.68,6.7,58200.0,6.5433,6.553,6.4947,6.5141,58200.0
2009-06-11 12:30:00,6.7,6.73,6.68,6.71,70900.0,6.5141,6.5433,6.4947,6.5239,70900.0
2009-06-11 13:00:00,6.71,6.75,6.7,6.74,58400.0,6.5239,6.5628,6.5141,6.553,58400.0
2009-06-11 13:30:00,6.73,6.78,6.7,6.78,120700.0,6.5433,6.5919,6.5141,6.5919,120700.0
2009-06-11 14:00:00,6.77,6.81,6.75,6.8,108200.0,6.5822,6.6211,6.5628,6.6114,108200.0
2009-06-11 14:30:00,6.8,6.82,6.78,6.82,98000.0,6.6114,6.6308,6.5919,6.6308,98000.0
2009-06-11 15:00:00,6.83,6.84,6.79,6.79,64800.0,6.6405,6.6503,6.6016,6.6016,64800.0
2009-06-11 15:30:00,6.79,6.85,6.78,6.8,324500.0,6.6016,6.66,6.5919,6.6114,324500.0
2009-06-12 09:30:00,6.73,6.8,6.68,6.8,72100.0,6.5433,6.6114,6.4947,6.6114,72100.0
2009-06-12 10:00:00,6.8,6.84,6.75,6.77,170600.0,6.6114,6.6503,6.5628,6.5822,170600.0
2009-06-12 10:30:00,6.77,6.82,6.74,6.75,70600.0,6.5822,6.6308,6.553,6.5628,70600.0
2009-06-12 11:00:00,6.74,6.78,6.74,6.76,76300.0,6.553,6.5919,6.553,6.5725,76300.0
2009-06-12 11:30:00,6.76,6.79,6.75,6.76,63600.0,6.5725,6.6016,6.5628,6.5725,63600.0
2009-06-12 12:00:00,6.76,6.79,6.7,6.76,66700.0,6.5725,6.6016,6.5141,6.5725,66700.0
2009-06-12 12:30:00,6.76,6.8,6.7,6.79,46900.0,6.5725,6.6114,6.5141,6.6016,46900.0
2009-06-12 13:00:00,6.79,6.79,6.75,6.76,19400.0,6.6016,6.6016,6.5628,6.5725,19400.0
2009-06-12 13:30:00,6.76,6.79,6.76,6.79,20500.0,6.5725,6.6016,6.5725,6.6016,20500.0
2009-06-12 14:00:00,6.78,6.82,6.77,6.79,47500.0,6.5919,6.6308,6.5822,6.6016,47500.0
2009-06-12 14:30:00,6.79,6.87,6.78,6.86,82100.0,6.6016,6.6794,6.5919,6.6697,82100.0
2009-06-12 15:00:00,6.87,6.88,6.86,6.87,60500.0,6.6794,6.6891,6.6697,6.6794,60500.0
2009-06-12 15:30:00,6.87,6.87,6.75,6.81,196600.0,6.6794,6.6794,6.5628,6.6211,196600.0
2009-06-15 09:30:00,6.74,6.76,6.27,6.43,131400.0,6.553,6.5725,6.0961,6.2516,131400.0
2009-06-15 10:00:00,6.43,6.61,6.41,6.49,133000.0,6.2516,6.4266,6.2322,6.31,133000.0
2009-06-15 10:30:00,6.49,6.49,6.36,6.37,157600.0,6.31,6.31,6.1836,6.1933,157600.0
2009-06-15 11:00:00,6.36,6.42,6.32,6.4,104500.0,6.1836,6.2419,6.1447,6.2225,104500.0
2009-06-15 11:30:00,6.4,6.46,6.39,6.44,36200.0,6.2225,6.2808,6.2127,6.2614,36200.0
2009-06-15 12:00:00,6.43,6.45,6.28,6.29,78600.0,6.2516,6.2711,6.1058,6.1155,78600.0
2009-06-15 12:30:00,6.3,6.37,6.26,6.36,38700.0,6.1252,6.1933,6.0863,6.1836,38700.0
2009-06-15 13:00:00,6.35,6.41,6.34,6.4,43200.0,6.1739,6.2322,6.1641,6.2225,43200.0
2009-06-15 13:30:00,6.4,6.41,6.36,6.39,66500.0,6.2225,6.2322,6.1836,6.2127,66500.0
2009-06-15 14:00:00,6.39,6.42,6.39,6.39,64900.0,6.2127,6.2419,6.2127,6.2127,64900.0
2009-06-15 14:30:00,6.39,6.41,6.33,6.35,82500.0,6.2127,6.2322,6.1544,6.1739,82500.0
2009-06-15 15:00:00,6.35,6.35,6.26,6.27,93600.0,6.1739,6.1739,6.0863,6.0961,93600.0
2009-06-15 15:30:00,6.28,6.33,6.26,6.3,165000.0,6.1058,6.1544,6.0863,6.1252,165000.0
2009-06-16 09:30:00,6.39,6.62,6.39,6.57,165100.0,6.2127,6.4364,6.2127,6.3877,165100.0
2009-06-16 10:00:00,6.57,6.66,6.51,6.62,110600.0,6.3877,6.4753,6.3294,6.4364,110600.0
2009-06-16 10:30:00,6.64,6.64,6.49,6.49,108900.0,6.4558,6.4558,6.31,6.31,108900.0
2009-06-16 11:00:00,6.5,6.5,6.41,6.45,71700.0,6.3197,6.3197,6.2322,6.2711,71700.0
2009-06-16 11:30:00,6.46,6.46,6.37,6.37,63300.0,6.2808,6.2808,6.1933,6.1933,63300.0
2009-06-16 12:00:00,6.36,6.36,6.26,6.29,27700.0,6.1836,6.1836,6.0863,6.1155,27700.0
2009-06-16 12:30:00,6.29,6.29,5.94,6.13,99900.0,6.1155,6.1155,5.7752,5.96,99900.0
2009-06-16 13:00:00,6.14,6.15,6.06,6.15,52100.0,5.9697,5.9794,5.8919,5.9794,52100.0
2009-06-16 13:30:00,6.16,6.18,6.14,6.17,70400.0,5.9891,6.0086,5.9697,5.9988,70400.0
2009-06-16 14:00:00,6.16,6.18,6.15,6.17,109800.0,5.9891,6.0086,5.9794,5.9988,109800.0
2009-06-16 14:30:00,6.17,6.21,6.15,6.21,143000.0,5.9988,6.0377,5.9794,6.0377,143000.0
2009-06-16 15:00:00,6.2,6.27,6.18,6.24,115000.0,6.028,6.0961,6.0086,6.0669,115000.0
2009-06-16 15:30:00,6.24,6.3,6.21,6.23,147100.0,6.0669,6.1252,6.0377,6.0572,147100.0
2009-06-17 09:30:00,6.28,6.55,6.19,6.31,203800.0,6.1058,6.3683,6.0183,6.135,203800.0
2009-06-17 10:00:00,6.31,6.37,6.25,6.29,55900.0,6.135,6.1933,6.0766,6.1155,55900.0
2009-06-17 10:30:00,6.29,6.5,6.19,6.38,120000.0,6.1155,6.3197,6.0183,6.203,120000.0
2009-06-17 11:00:00,6.38,6.56,6.34,6.49,75600.0,6.203,6.378,6.1641,6.31,75600.0
2009-06-17 11:30:00,6.49,6.57,6.46,6.47,212000.0,6.31,6.3877,6.2808,6.2905,212000.0
2009-06-17 12:00:00,6.47,6.51,6.28,6.39,409900.0,6.2905,6.3294,6.1058,6.2127,409900.0
2009-06-17 12:30:00,6.4,6.42,6.35,6.35,38700.0,6.2225,6.2419,6.1739,6.1739,38700.0
2009-06-17 13:00:00,6.36,6.44,6.35,6.42,38000.0,6.1836,6.2614,6.1739,6.2419,38000.0
2009-06-17 13:30:00,6.42,6.49,6.41,6.45,58500.0,6.2419,6.31,6.2322,6.2711,58500.0
2009-06-17 14:00:00,6.45,6.45,6.39,6.4,37500.0,6.2711,6.2711,6.2127,6.2225,37500.0
2009-06-17 14:30:00,6.4,6.44,6.39,6.44,74600.0,6.2225,6.2614,6.2127,6.2614,74600.0
2009-06-17 15:00:00,6.43,6.46,6.4,6.44,65200.0,6.2516,6.2808,6.2225,6.2614,65200.0
2009-06-17 15:30:00,6.44,6.44,6.38,6.4,144800.0,6.2614,6.2614,6.203,6.2225,144800.0
2009-06-18 09:30:00,6.4,6.49,6.28,6.34,141800.0,6.2225,6.31,6.1058,6.1641,141800.0
2009-06-18 10:00:00,6.35,6.39,6.29,6.34,57100.0,6.1739,6.2127,6.1155,6.1641,57100.0
2009-06-18 10:30:00,6.35,6.4,6.18,6.18,41000.0,6.1739,6.2225,6.0086,6.0086,41000.0
2009-06-18 11:00:00,6.19,6.23,6.12,6.19,34300.0,6.0183,6.0572,5.9502,6.0183,34300.0
2009-06-18 11:30:00,6.19,6.24,6.16,6.17,69400.0,6.0183,6.0669,5.9891,5.9988,69400.0
2009-06-18 12:00:00,6.17,6.18,6.12,6.14,24600.0,5.9988,6.0086,5.9502,5.9697,24600.0
2009-06-18 12:30:00,6.14,6.2,6.11,6.2,28400.0,5.9697,6.028,5.9405,6.028,28400.0
2009-06-18 13:00:00,6.2,6.24,6.17,6.18,28700.0,6.028,6.0669,5.9988,6.0086,28700.0
2009-06-18 13:30:00,6.18,6.18,6.15,6.15,28300.0,6.0086,6.0086,5.9794,5.9794,28300.0
2009-06-18 14:00:00,6.16,6.2,6.12,6.18,71400.0,5.9891,6.028,5.9502,6.0086,71400.0
2009-06-18 14:30:00,6.18,6.2,6.16,6.17,73800.0,6.0086,6.028,5.9891,5.9988,73800.0
2009-06-18 15:00:00,6.17,6.22,6.13,6.2,58400.0,5.9988,6.0475,5.96,6.028,58400.0
2009-06-18 15:30:00,6.2,6.28,6.19,6.24,276200.0,6.028,6.1058,6.0183,6.0669,276200.0
2009-06-19 09:30:00,6.37,6.42,6.27,6.34,107600.0,6.1933,6.2419,6.0961,6.1641,107600.0
2009-06-19 10:00:00,6.33,6.35,6.28,6.29,63200.0,6.1544,6.1739,6.1058,6.1155,63200.0
2009-06-19 10:30:00,6.28,6.3,6.25,6.27,28000.0,6.1058,6.1252,6.0766,6.0961,28000.0
2009-06-19 11:00:00,6.28,6.31,6.25,6.31,48600.0,6.1058,6.135,6.0766,6.135,48600.0
2009-06-19 11:30:00,6.29,6.31,6.29,6.3,15900.0,6.1155,6.135,6.1155,6.1252,15900.0
2009-06-19 12:00:00,6.3,6.31,6.29,6.31,31400.0,6.1252,6.135,6.1155,6.135,31400.0
2009-06-19 12:30:00,6.31,6.31,6.22,6.27,73500.0,6.135,6.135,6.0475,6.0961,73500.0
2009-06-19 13:00:00,6.26,6.27,6.18,6.18,19200.0,6.0863,6.0961,6.0086,6.0086,19200.0
2009-06-19 13:30:00,6.18,6.24,6.18,6.21,30000.0,6.0086,6.0669,6.0086,6.0377,30000.0
2009-06-19 14:00:00,6.2,6.23,6.16,6.17,77000.0,6.028,6.0572,5.9891,5.9988,77000.0
2009-06-19 14:30:00,6.17,6.22,6.16,6.17,48400.0,5.9988,6.0475,5.9891,5.9988,48400.0
2009-06-19 15:00:00,6.17,6.19,6.13,6.15,58000.0,5.9988,6.0183,5.96,5.9794,58000.0
2009-06-19 15:30:00,6.17,6.2,6.13,6.16,127600.0,5.9988,6.028,5.96,5.9891,127600.0
2009-06-22 09:30:00,6.1,6.14,5.85,5.95,155400.0,5.9308,5.9697,5.6877,5.7849,155400.0
2009-06-22 10:00:00,5.95,5.95,5.87,5.95,86500.0,5.7849,5.7849,5.7072,5.7849,86500.0
2009-06-22 10:30:00,5.95,5.97,5.86,5.86,83400.0,5.7849,5.8044,5.6974,5.6974,83400.0
2009-06-22 11:00:00,5.86,5.87,5.77,5.84,135200.0,5.6974,5.7072,5.6099,5.678,135200.0
2009-06-22 11:30:00,5.85,5.86,5.81,5.84,91600.0,5.6877,5.6974,5.6488,5.678,91600.0
2009-06-22 12:00:00,5.84,5.87,5.8,5.86,53500.0,5.678,5.7072,5.6391,5.6974,53500.0
2009-06-22 12:30:00,5.86,5.88,5.83,5.86,31700.0,5.6974,5.7169,5.6683,5.6974,31700.0
2009-06-22 13:00:00,5.86,5.88,5.83,5.87,37700.0,5.6974,5.7169,5.6683,5.7072,37700.0
2009-06-22 13:30:00,5.87,5.9,5.85,5.87,24800.0,5.7072,5.7363,5.6877,5.7072,24800.0
2009-06-22 14:00:00,5.88,5.88,5.86,5.87,23900.0,5.7169,5.7169,5.6974,5.7072,23900.0
2009-06-22 14:30:00,5.88,5.88,5.86,5.86,38500.0,5.7169,5.7169,5.6974,5.6974,38500.0
2009-06-22 15:00:00,5.86,5.87,5.84,5.85,111100.0,5.6974,5.7072,5.678,5.6877,111100.0
2009-06-22 15:30:00,5.85,5.88,5.81,5.83,250200.0,5.6877,5.7169,5.6488,5.6683,250200.0
2009-06-23 09:30:00,5.88,5.92,5.78,5.92,25700.0,5.7169,5.7558,5.6197,5.7558,25700.0
2009-06-23 10:00:00,5.9,6.12,5.9,5.95,95600.0,5.7363,5.9502,5.7363,5.7849,95600.0
2009-06-23 10:30:00,5.95,6.01,5.79,5.8,39800.0,5.7849,5.8433,5.6294,5.6391,39800.0
2009-06-23 11:00:00,5.79,5.79,5.76,5.76,16500.0,5.6294,5.6294,5.6002,5.6002,16500.0
2009-06-23 11:30:00,5.76,5.8,5.76,5.8,34400.0,5.6002,5.6391,5.6002,5.6391,34400.0
2009-06-23 12:00:00,5.8,5.84,5.78,5.83,75800.0,5.6391,5.678,5.6197,5.6683,75800.0
2009-06-23 12:30:00,5.83,5.91,5.83,5.89,65400.0,5.6683,5.7461,5.6683,5.7266,65400.0
2009-06-23 13:00:00,5.9,5.94,5.85,5.85,21400.0,5.7363,5.7752,5.6877,5.6877,21400.0
2009-06-23 13:30:00,5.85,5.85,5.78,5.78,32900.0,5.6877,5.6877,5.6197,5.6197,32900.0
2009-06-23 14:00:00,5.78,5.84,5.77,5.77,33000.0,5.6197,5.678,5.6099,5.6099,33000.0
2009-06-23 14:30:00,5.77,5.77,5.7,5.72,91200.0,5.6099,5.6099,5.5419,5.5613,91200.0
2009-06-23 15:00:00,5.72,5.77,5.72,5.76,97800.0,5.5613,5.6099,5.5613,5.6002,97800.0
2009-06-23 15:30:00,5.77,5.8,5.75,5.76,199500.0,5.6099,5.6391,5.5905,5.6002,199500.0
2009-06-24 09:30:00,5.79,5.99,5.79,5.94,124800.0,5.6294,5.8238,5.6294,5.7752,124800.0
2009-06-24 10:00:00,5.93,6.15,5.86,6.02,117200.0,5.7655,5.9794,5.6974,5.853,117200.0
2009-06-24 10:30:00,6.03,6.1,6.02,6.05,108300.0,5.8627,5.9308,5.853,5.8822,108300.0
2009-06-24 11:00:00,6.04,6.06,5.98,5.98,91900.0,5.8725,5.8919,5.8141,5.8141,91900.0
2009-06-24 11:30:00,5.99,6.08,5.99,6.04,71500.0,5.8238,5.9113,5.8238,5.8725,71500.0
2009-06-24 12:00:00,6.05,6.13,6.04,6.12,55900.0,5.8822,5.96,5.8725,5.9502,55900.0
2009-06-24 12:30:00,6.12,6.2,6.12,6.16,94900.0,5.9502,6.028,5.9502,5.9891,94900.0
2009-06-24 13:00:00,6.16,6.17,6.16,6.16,42500.0,5.9891,5.9988,5.9891,5.9891,42500.0
2009-06-24 13:30:00,6.16,6.17,6.16,6.16,38500.0,5.9891,5.9988,5.9891,5.9891,38500.0
2009-06-24 14:00:00,6.17,6.22,6.12,6.12,117700.0,5.9988,6.0475,5.9502,5.9502,117700.0
2009-06-24 14:30:00,6.13,6.13,6.04,6.05,73200.0,5.96,5.96,5.8725,5.8822,73200.0
2009-06-24 15:00:00,6.05,6.06,5.97,6.03,107000.0,5.8822,5.8919,5.8044,5.8627,107000.0
2009-06-24 15:30:00,6.03,6.05,5.99,6.01,151000.0,5.8627,5.8822,5.8238,5.8433,151000.0
2009-06-25 09:30:00,6.05,6.13,5.89,6.1,35800.0,5.8822,5.96,5.7266,5.9308,35800.0
2009-06-25 10:00:00,6.09,6.14,6.09,6.14,36300.0,5.9211,5.9697,5.9211,5.9697,36300.0
2009-06-25 10:30:00,6.14,6.15,6.01,6.03,90000.0,5.9697,5.9794,5.8433,5.8627,90000.0
2009-06-25 11:00:00,6.03,6.06,5.99,6.05,43700.0,5.8627,5.8919,5.8238,5.8822,43700.0
2009-06-25 11:30:00,6.06,6.15,6.06,6.15,75600.0,5.8919,5.9794,5.8919,5.9794,75600.0
2009-06-25 12:00:00,6.14,6.16,6.13,6.14,59000.0,5.9697,5.9891,5.96,5.9697,59000.0
2009-06-25 12:30:00,6.15,6.15,6.08,6.13,133700.0,5.9794,5.9794,5.9113,5.96,133700.0
2009-06-25 13:00:00,6.13,6.18,6.11,6.16,180100.0,5.96,6.0086,5.9405,5.9891,180100.0
2009-06-25 13:30:00,6.16,6.17,6.12,6.14,56000.0,5.9891,5.9988,5.9502,5.9697,56000.0
2009-06-25 14:00:00,6.14,6.18,6.14,6.17,44100.0,5.9697,6.0086,5.9697,5.9988,44100.0
2009-06-25 14:30:00,6.18,6.24,6.16,6.24,42400.0,6.0086,6.0669,5.9891,6.0669,42400.0
2009-06-25 15:00:00,6.24,6.29,6.22,6.28,127400.0,6.0669,6.1155,6.0475,6.1058,127400.0
2009-06-25 15:30:00,6.28,6.31,6.2,6.31,329700.0,6.1058,6.135,6.028,6.135,329700.0
2009-06-26 09:30:00,6.27,6.5,6.06,6.33,193900.0,6.0961,6.3197,5.8919,6.1544,193900.0
2009-06-26 10:00:00,6.34,6.5,6.33,6.46,148800.0,6.1641,6.3197,6.1544,6.2808,148800.0
2009-06-26 10:30:00,6.47,6.47,6.36,6.39,69200.0,6.2905,6.2905,6.1836,6.2127,69200.0
2009-06-26 11:00:00,6.39,6.39,6.34,6.36,60300.0,6.2127,6.2127,6.1641,6.1836,60300.0
2009-06-26 11:30:00,6.36,6.37,6.33,6.36,93000.0,6.1836,6.1933,6.1544,6.1836,93000.0
2009-06-26 12:00:00,6.35,6.39,6.29,6.29,100100.0,6.1739,6.2127,6.1155,6.1155,100100.0
2009-06-26 12:30:00,6.29,6.3,6.21,6.22,85600.0,6.1155,6.1252,6.0377,6.0475,85600.0
2009-06-26 13:00:00,6.21,6.24,6.2,6.23,75100.0,6.0377,6.0669,6.028,6.0572,75100.0
2009-06-26 13:30:00,6.24,6.24,6.21,6.24,110200.0,6.0669,6.0669,6.0377,6.0669,110200.0
2009-06-26 14:00:00,6.24,6.29,6.22,6.24,195300.0,6.0669,6.1155,6.0475,6.0669,195300.0
2009-06-26 14:30:00,6.24,6.49,6.23,6.44,302900.0,6.0669,6.31,6.0572,6.2614,302900.0
2009-06-26 15:00:00,6.44,6.52,6.37,6.5,495800.0,6.2614,6.3391,6.1933,6.3197,495800.0
2009-06-26 15:30:00,6.5,6.88,6.48,6.56,1186000.0,6.3197,6.6891,6.3002,6.378,1186000.0
2009-06-29 09:30:00,6.6,6.61,6.27,6.35,228100.0,6.4169,6.4266,6.0961,6.1739,228100.0
2009-06-29 10:00:00,6.34,6.43,6.17,6.42,144200.0,6.1641,6.2516,5.9988,6.2419,144200.0
2009-06-29 10:30:00,6.42,6.59,6.39,6.58,83200.0,6.2419,6.4072,6.2127,6.3975,83200.0
2009-06-29 11:00:00,6.58,6.58,6.48,6.55,103400.0,6.3975,6.3975,6.3002,6.3683,103400.0
2009-06-29 11:30:00,6.54,6.59,6.49,6.59,85900.0,6.3586,6.4072,6.31,6.4072,85900.0
2009-06-29 12:00:00,6.59,6.62,6.56,6.56,135400.0,6.4072,6.4364,6.378,6.378,135400.0
2009-06-29 12:30:00,6.57,6.62,6.54,6.59,72200.0,6.3877,6.4364,6.3586,6.4072,72200.0
2009-06-29 13:00:00,6.58,6.63,6.58,6.59,64100.0,6.3975,6.4461,6.3975,6.4072,64100.0
2009-06-29 13:30:00,6.59,6.65,6.58,6.63,52100.0,6.4072,6.4655,6.3975,6.4461,52100.0
2009-06-29 14:00:00,6.62,6.62,6.58,6.59,39200.0,6.4364,6.4364,6.3975,6.4072,39200.0
2009-06-29 14:30:00,6.59,6.61,6.58,6.6,56800.0,6.4072,6.4266,6.3975,6.4169,56800.0
2009-06-29 15:00:00,6.6,6.62,6.53,6.54,92400.0,6.4169,6.4364,6.3489,6.3586,92400.0
2009-06-29 15:30:00,6.54,6.56,6.41,6.49,201100.0,6.3586,6.378,6.2322,6.31,201100.0
2009-06-30 09:30:00,6.52,6.73,6.39,6.65,42700.0,6.3391,6.5433,6.2127,6.4655,42700.0
2009-06-30 10:00:00,6.65,6.65,6.42,6.51,69200.0,6.4655,6.4655,6.2419,6.3294,69200.0
2009-06-30 10:30:00,6.51,6.57,6.46,6.57,65200.0,6.3294,6.3877,6.2808,6.3877,65200.0
2009-06-30 11:00:00,6.56,6.66,6.53,6.59,42800.0,6.378,6.4753,6.3489,6.4072,42800.0
2009-06-30 11:30:00,6.59,6.63,6.56,6.63,22500.0,6.4072,6.4461,6.378,6.4461,22500.0
2009-06-30 12:00:00,6.64,6.68,6.64,6.68,23700.0,6.4558,6.4947,6.4558,6.4947,23700.0
2009-06-30 12:30:00,6.69,6.72,6.64,6.65,86500.0,6.5044,6.5336,6.4558,6.4655,86500.0
2009-06-30 13:00:00,6.65,6.65,6.59,6.6,96900.0,6.4655,6.4655,6.4072,6.4169,96900.0
2009-06-30 13:30:00,6.6,6.6,6.53,6.55,55600.0,6.4169,6.4169,6.3489,6.3683,55600.0
2009-06-30 14:00:00,6.55,6.55,6.5,6.51,65600.0,6.3683,6.3683,6.3197,6.3294,65600.0
2009-06-30 14:30:00,6.51,6.54,6.49,6.53,83100.0,6.3294,6.3586,6.31,6.3489,83100.0
2009-06-30 15:00:00,6.52,6.53,6.41,6.45,108700.0,6.3391,6.3489,6.2322,6.2711,108700.0
2009-06-30 15:30:00,6.45,6.52,6.43,6.47,205900.0,6.2711,6.3391,6.2516,6.2905,205900.0
2009-07-01 09:30:00,6.57,6.6,6.29,6.46,126300.0,6.3877,6.4169,6.1155,6.2808,126300.0
2009-07-01 10:00:00,6.48,6.52,6.45,6.51,101800.0,6.3002,6.3391,6.2711,6.3294,101800.0
2009-07-01 10:30:00,6.51,6.69,6.46,6.58,121800.0,6.3294,6.5044,6.2808,6.3975,121800.0
2009-07-01 11:00:00,6.6,6.6,6.53,6.55,117500.0,6.4169,6.4169,6.3489,6.3683,117500.0
2009-07-01 11:30:00,6.55,6.56,6.54,6.55,69500.0,6.3683,6.378,6.3586,6.3683,69500.0
2009-07-01 12:00:00,6.55,6.56,6.45,6.45,42800.0,6.3683,6.378,6.2711,6.2711,42800.0
2009-07-01 12:30:00,6.46,6.46,6.41,6.42,41600.0,6.2808,6.2808,6.2322,6.2419,41600.0
2009-07-01 13:00:00,6.41,6.46,6.4,6.43,68000.0,6.2322,6.2808,6.2225,6.2516,68000.0
2009-07-01 13:30:00,6.42,6.43,6.37,6.38,39900.0,6.2419,6.2516,6.1933,6.203,39900.0
2009-07-01 14:00:00,6.38,6.41,6.36,6.36,76400.0,6.203,6.2322,6.1836,6.1836,76400.0
2009-07-01 14:30:00,6.36,6.41,6.35,6.39,90400.0,6.1836,6.2322,6.1739,6.2127,90400.0
2009-07-01 15:00:00,6.39,6.41,6.33,6.33,111200.0,6.2127,6.2322,6.1544,6.1544,111200.0
2009-07-01 15:30:00,6.33,6.35,6.25,6.3,245000.0,6.1544,6.1739,6.0766,6.1252,245000.0
2009-07-02 09:30:00,6.17,6.25,6.07,6.1,113900.0,5.9988,6.0766,5.9016,5.9308,113900.0
2009-07-02 10:00:00,6.1,6.14,6.06,6.09,123100.0,5.9308,5.9697,5.8919,5.9211,123100.0
2009-07-02 10:30:00,6.08,6.11,6.01,6.08,119600.0,5.9113,5.9405,5.8433,5.9113,119600.0
2009-07-02 11:00:00,6.08,6.14,6.07,6.07,125400.0,5.9113,5.9697,5.9016,5.9016,125400.0
2009-07-02 11:30:00,6.08,6.22,6.06,6.22,69100.0,5.9113,6.0475,5.8919,6.0475,69100.0
2009-07-02 12:00:00,6.21,6.22,6.19,6.21,28200.0,6.0377,6.0475,6.0183,6.0377,28200.0
2009-07-02 12:30:00,6.2,6.2,6.14,6.15,23000.0,6.028,6.028,5.9697,5.9794,23000.0
2009-07-02 13:00:00,6.15,6.18,6.12,6.13,16500.0,5.9794,6.0086,5.9502,5.96,16500.0
2009-07-02 13:30:00,6.12,6.13,6.07,6.07,27600.0,5.9502,5.96,5.9016,5.9016,27600.0
2009-07-02 14:00:00,6.08,6.08,6.05,6.06,21100.0,5.9113,5.9113,5.8822,5.8919,21100.0
2009-07-02 14:30:00,6.06,6.08,6.05,6.07,50800.0,5.8919,5.9113,5.8822,5.9016,50800.0
2009-07-02 15:00:00,6.08,6.09,6.01,6.02,46100.0,5.9113,5.9211,5.8433,5.853,46100.0
2009-07-02 15:30:00,6.02,6.05,6.0,6.05,132600.0,5.853,5.8822,5.8336,5.8822,132600.0
2009-07-06 09:30:00,5.98,6.12,5.88,5.91,89400.0,5.8141,5.9502,5.7169,5.7461,89400.0
2009-07-06 10:00:00,5.91,5.91,5.66,5.69,76200.0,5.7461,5.7461,5.503,5.5322,76200.0
2009-07-06 10:30:00,5.69,5.81,5.66,5.73,95200.0,5.5322,5.6488,5.503,5.5711,95200.0
2009-07-06 11:00:00,5.73,5.75,5.68,5.68,52100.0,5.5711,5.5905,5.5224,5.5224,52100.0
2009-07-06 11:30:00,5.68,5.77,5.65,5.75,75300.0,5.5224,5.6099,5.4933,5.5905,75300.0
2009-07-06 12:00:00,5.75,5.77,5.65,5.66,50700.0,5.5905,5.6099,5.4933,5.503,50700.0
2009-07-06 12:30:00,5.66,5.66,5.57,5.61,57100.0,5.503,5.503,5.4155,5.4544,57100.0
2009-07-06 13:00:00,5.61,5.7,5.6,5.67,47400.0,5.4544,5.5419,5.4447,5.5127,47400.0
2009-07-06 13:30:00,5.67,5.74,5.67,5.74,69200.0,5.5127,5.5808,5.5127,5.5808,69200.0
2009-07-06 14:00:00,5.74,5.75,5.67,5.68,31300.0,5.5808,5.5905,5.5127,5.5224,31300.0
2009-07-06 14:30:00,5.68,5.71,5.66,5.67,59300.0,5.5224,5.5516,5.503,5.5127,59300.0
2009-07-06 15:00:00,5.66,5.71,5.66,5.67,106800.0,5.503,5.5516,5.503,5.5127,106800.0
2009-07-06 15:30:00,5.66,5.75,5.66,5.73,253700.0,5.503,5.5905,5.503,5.5711,253700.0
2009-07-07 09:30:00,5.72,5.77,5.6,5.62,61300.0,5.5613,5.6099,5.4447,5.4641,61300.0
2009-07-07 10:00:00,5.61,5.61,5.5,5.56,102300.0,5.4544,5.4544,5.3474,5.4058,102300.0
2009-07-07 10:30:00,5.55,5.59,5.5,5.59,49800.0,5.396,5.4349,5.3474,5.4349,49800.0
2009-07-07 11:00:00,5.59,5.61,5.53,5.53,21000.0,5.4349,5.4544,5.3766,5.3766,21000.0
2009-07-07 11:30:00,5.54,5.56,5.52,5.56,30300.0,5.3863,5.4058,5.3669,5.4058,30300.0
2009-07-07 12:00:00,5.55,5.56,5.51,5.54,31900.0,5.396,5.4058,5.3572,5.3863,31900.0
2009-07-07 12:30:00,5.54,5.54,5.5,5.52,101600.0,5.3863,5.3863,5.3474,5.3669,101600.0
2009-07-07 13:00:00,5.52,5.57,5.52,5.57,93900.0,5.3669,5.4155,5.3669,5.4155,93900.0
2009-07-07 13:30:00,5.57,5.58,5.53,5.53,71400.0,5.4155,5.4252,5.3766,5.3766,71400.0
2009-07-07 14:00:00,5.53,5.55,5.52,5.53,56500.0,5.3766,5.396,5.3669,5.3766,56500.0
2009-07-07 14:30:00,5.53,5.53,5.52,5.53,62900.0,5.3766,5.3766,5.3669,5.3766,62900.0
2009-07-07 15:00:00,5.52,5.54,5.5,5.52,78900.0,5.3669,5.3863,5.3474,5.3669,78900.0
2009-07-07 15:30:00,5.52,5.55,5.46,5.48,172200.0,5.3669,5.396,5.3085,5.328,172200.0
2009-07-08 09:30:00,5.5,5.6,5.47,5.48,78500.0,5.3474,5.4447,5.3183,5.328,78500.0
2009-07-08 10:00:00,5.48,5.57,5.47,5.55,54700.0,5.328,5.4155,5.3183,5.396,54700.0
2009-07-08 10:30:00,5.55,5.58,5.54,5.56,58500.0,5.396,5.4252,5.3863,5.4058,58500.0
2009-07-08 11:00:00,5.57,5.57,5.52,5.53,74400.0,5.4155,5.4155,5.3669,5.3766,74400.0
2009-07-08 11:30:00,5.53,5.54,5.41,5.42,76000.0,5.3766,5.3863,5.2599,5.2696,76000.0
2009-07-08 12:00:00,5.41,5.42,5.35,5.35,89000.0,5.2599,5.2696,5.2016,5.2016,89000.0
2009-07-08 12:30:00,5.35,5.37,5.29,5.3,50000.0,5.2016,5.221,5.1433,5.153,50000.0
2009-07-08 13:00:00,5.3,5.41,5.29,5.39,55700.0,5.153,5.2599,5.1433,5.2405,55700.0
2009-07-08 13:30:00,5.39,5.41,5.3,5.32,37400.0,5.2405,5.2599,5.153,5.1724,37400.0
2009-07-08 14:00:00,5.31,5.33,5.25,5.26,83500.0,5.1627,5.1821,5.1044,5.1141,83500.0
2009-07-08 14:30:00,5.26,5.33,5.25,5.31,118300.0,5.1141,5.1821,5.1044,5.1627,118300.0
2009-07-08 15:00:00,5.3,5.36,5.29,5.31,103200.0,5.153,5.2113,5.1433,5.1627,103200.0
2009-07-08 15:30:00,5.32,5.38,5.31,5.34,262600.0,5.1724,5.2308,5.1627,5.1919,262600.0
2009-07-09 09:30:00,5.37,5.41,5.28,5.36,94800.0,5.221,5.2599,5.1335,5.2113,94800.0
2009-07-09 10:00:00,5.36,5.45,5.27,5.36,80800.0,5.2113,5.2988,5.1238,5.2113,80800.0
2009-07-09 10:30:00,5.36,5.48,5.34,5.46,84100.0,5.2113,5.328,5.1919,5.3085,84100.0
2009-07-09 11:00:00,5.46,5.47,5.38,5.43,37100.0,5.3085,5.3183,5.2308,5.2794,37100.0
2009-07-09 11:30:00,5.43,5.48,5.41,5.41,53400.0,5.2794,5.328,5.2599,5.2599,53400.0
2009-07-09 12:00:00,5.42,5.43,5.37,5.42,68500.0,5.2696,5.2794,5.221,5.2696,68500.0
2009-07-09 12:30:00,5.42,5.46,5.38,5.4,54100.0,5.2696,5.3085,5.2308,5.2502,54100.0
2009-07-09 13:00:00,5.39,5.44,5.35,5.39,40700.0,5.2405,5.2891,5.2016,5.2405,40700.0
2009-07-09 13:30:00,5.39,5.41,5.33,5.41,84700.0,5.2405,5.2599,5.1821,5.2599,84700.0
2009-07-09 14:00:00,5.42,5.42,5.38,5.4,31700.0,5.2696,5.2696,5.2308,5.2502,31700.0
2009-07-09 14:30:00,5.39,5.42,5.36,5.36,24300.0,5.2405,5.2696,5.2113,5.2113,24300.0
2009-07-09 15:00:00,5.36,5.4,5.34,5.38,44200.0,5.2113,5.2502,5.1919,5.2308,44200.0
2009-07-09 15:30:00,5.37,5.39,5.33,5.35,115500.0,5.221,5.2405,5.1821,5.2016,115500.0
2009-07-10 09:30:00,5.28,5.46,5.27,5.44,47100.0,5.1335,5.3085,5.1238,5.2891,47100.0
2009-07-10 10:00:00,5.41,5.51,5.27,5.45,76500.0,5.2599,5.3572,5.1238,5.2988,76500.0
2009-07-10 10:30:00,5.44,5.49,5.39,5.47,112900.0,5.2891,5.3377,5.2405,5.3183,112900.0
2009-07-10 11:00:00,5.47,5.49,5.35,5.37,105200.0,5.3183,5.3377,5.2016,5.221,105200.0
2009-07-10 11:30:00,5.36,5.43,5.35,5.42,31100.0,5.2113,5.2794,5.2016,5.2696,31100.0
2009-07-10 12:00:00,5.43,5.49,5.42,5.44,23300.0,5.2794,5.3377,5.2696,5.2891,23300.0
2009-07-10 12:30:00,5.43,5.49,5.42,5.48,21700.0,5.2794,5.3377,5.2696,5.328,21700.0
2009-07-10 13:00:00,5.49,5.49,5.47,5.47,14600.0,5.3377,5.3377,5.3183,5.3183,14600.0
2009-07-10 13:30:00,5.48,5.49,5.46,5.46,37400.0,5.328,5.3377,5.3085,5.3085,37400.0
2009-07-10 14:00:00,5.46,5.47,5.41,5.42,20900.0,5.3085,5.3183,5.2599,5.2696,20900.0
2009-07-10 14:30:00,5.44,5.45,5.42,5.43,28400.0,5.2891,5.2988,5.2696,5.2794,28400.0
2009-07-10 15:00:00,5.43,5.43,5.37,5.4,61700.0,5.2794,5.2794,5.221,5.2502,61700.0
2009-07-10 15:30:00,5.4,5.42,5.38,5.41,58400.0,5.2502,5.2696,5.2308,5.2599,58400.0
2009-07-13 09:30:00,5.45,5.45,5.25,5.26,17800.0,5.2988,5.2988,5.1044,5.1141,17800.0
2009-07-13 10:00:00,5.26,5.37,5.19,5.37,84600.0,5.1141,5.221,5.046,5.221,84600.0
2009-07-13 10:30:00,5.38,5.53,5.38,5.48,102600.0,5.2308,5.3766,5.2308,5.328,102600.0
2009-07-13 11:00:00,5.48,5.56,5.48,5.5,38000.0,5.328,5.4058,5.328,5.3474,38000.0
2009-07-13 11:30:00,5.5,5.59,5.5,5.55,35400.0,5.3474,5.4349,5.3474,5.396,35400.0
2009-07-13 12:00:00,5.55,5.55,5.49,5.49,15700.0,5.396,5.396,5.3377,5.3377,15700.0
2009-07-13 12:30:00,5.5,5.52,5.45,5.45,18900.0,5.3474,5.3669,5.2988,5.2988,18900.0
2009-07-13 13:00:00,5.45,5.51,5.45,5.48,19500.0,5.2988,5.3572,5.2988,5.328,19500.0
2009-07-13 13:30:00,5.49,5.53,5.48,5.49,59400.0,5.3377,5.3766,5.328,5.3377,59400.0
2009-07-13 14:00:00,5.49,5.56,5.48,5.5,117800.0,5.3377,5.4058,5.328,5.3474,117800.0
2009-07-13 14:30:00,5.51,5.52,5.44,5.49,57400.0,5.3572,5.3669,5.2891,5.3377,57400.0
2009-07-13 15:00:00,5.48,5.54,5.48,5.49,42000.0,5.328,5.3863,5.328,5.3377,42000.0
2009-07-13 15:30:00,5.49,5.58,5.49,5.56,131200.0,5.3377,5.4252,5.3377,5.4058,131200.0
2009-07-14 09:30:00,5.55,5.72,5.55,5.61,71900.0,5.396,5.5613,5.396,5.4544,71900.0
2009-07-14 10:00:00,5.61,5.89,5.6,5.73,111800.0,5.4544,5.7266,5.4447,5.5711,111800.0
2009-07-14 10:30:00,5.72,5.72,5.6,5.61,47200.0,5.5613,5.5613,5.4447,5.4544,47200.0
2009-07-14 11:00:00,5.61,5.71,5.6,5.66,29500.0,5.4544,5.5516,5.4447,5.503,29500.0
2009-07-14 11:30:00,5.7,5.76,5.67,5.74,24100.0,5.5419,5.6002,5.5127,5.5808,24100.0
2009-07-14 12:00:00,5.74,5.76,5.67,5.67,36500.0,5.5808,5.6002,5.5127,5.5127,36500.0
2009-07-14 12:30:00,5.68,5.71,5.66,5.68,17000.0,5.5224,5.5516,5.503,5.5224,17000.0
2009-07-14 13:00:00,5.68,5.71,5.68,5.71,21100.0,5.5224,5.5516,5.5224,5.5516,21100.0
2009-07-14 13:30:00,5.7,5.72,5.69,5.7,18600.0,5.5419,5.5613,5.5322,5.5419,18600.0
2009-07-14 14:00:00,5.7,5.74,5.69,5.7,38200.0,5.5419,5.5808,5.5322,5.5419,38200.0
2009-07-14 14:30:00,5.71,5.74,5.7,5.71,39700.0,5.5516,5.5808,5.5419,5.5516,39700.0
2009-07-14 15:00:00,5.71,5.74,5.7,5.7,54500.0,5.5516,5.5808,5.5419,5.5419,54500.0
2009-07-14 15:30:00,5.71,5.73,5.7,5.71,53800.0,5.5516,5.5711,5.5419,5.5516,53800.0
2009-07-15 09:30:00,5.81,6.01,5.81,5.94,56000.0,5.6488,5.8433,5.6488,5.7752,56000.0
2009-07-15 10:00:00,5.94,5.99,5.85,5.94,48400.0,5.7752,5.8238,5.6877,5.7752,48400.0
2009-07-15 10:30:00,5.96,5.97,5.9,5.95,40300.0,5.7947,5.8044,5.7363,5.7849,40300.0
2009-07-15 11:00:00,5.94,6.03,5.92,6.03,57800.0,5.7752,5.8627,5.7558,5.8627,57800.0
2009-07-15 11:30:00,6.01,6.07,5.98,5.99,133800.0,5.8433,5.9016,5.8141,5.8238,133800.0
2009-07-15 12:00:00,5.99,6.0,5.98,5.99,141000.0,5.8238,5.8336,5.8141,5.8238,141000.0
2009-07-15 12:30:00,5.99,6.0,5.95,5.96,75700.0,5.8238,5.8336,5.7849,5.7947,75700.0
2009-07-15 13:00:00,5.96,6.02,5.94,6.01,229700.0,5.7947,5.853,5.7752,5.8433,229700.0
2009-07-15 13:30:00,6.02,6.13,6.02,6.07,151000.0,5.853,5.96,5.853,5.9016,151000.0
2009-07-15 14:00:00,6.07,6.07,5.97,5.98,69500.0,5.9016,5.9016,5.8044,5.8141,69500.0
2009-07-15 14:30:00,5.97,6.0,5.95,5.97,80200.0,5.8044,5.8336,5.7849,5.8044,80200.0
2009-07-15 15:00:00,5.97,6.01,5.95,5.96,57100.0,5.8044,5.8433,5.7849,5.7947,57100.0
2009-07-15 15:30:00,5.96,6.02,5.96,5.98,107100.0,5.7947,5.853,5.7947,5.8141,107100.0
2009-07-16 09:30:00,5.96,6.13,5.96,6.13,16100.0,5.7947,5.96,5.7947,5.96,16100.0
2009-07-16 10:00:00,6.12,6.12,5.95,6.0,33500.0,5.9502,5.9502,5.7849,5.8336,33500.0
2009-07-16 10:30:00,5.99,6.03,5.96,5.97,44100.0,5.8238,5.8627,5.7947,5.8044,44100.0
2009-07-16 11:00:00,5.96,6.03,5.96,6.03,14300.0,5.7947,5.8627,5.7947,5.8627,14300.0
2009-07-16 11:30:00,6.03,6.1,6.02,6.06,26200.0,5.8627,5.9308,5.853,5.8919,26200.0
2009-07-16 12:00:00,6.06,6.12,6.05,6.12,20300.0,5.8919,5.9502,5.8822,5.9502,20300.0
2009-07-16 12:30:00,6.11,6.14,6.04,6.05,32900.0,5.9405,5.9697,5.8725,5.8822,32900.0
2009-07-16 13:00:00,6.04,6.05,6.01,6.01,16300.0,5.8725,5.8822,5.8433,5.8433,16300.0
2009-07-16 13:30:00,6.02,6.05,6.01,6.04,27200.0,5.853,5.8822,5.8433,5.8725,27200.0
2009-07-16 14:00:00,6.05,6.08,6.04,6.05,74300.0,5.8822,5.9113,5.8725,5.8822,74300.0
2009-07-16 14:30:00,6.04,6.15,6.04,6.09,97500.0,5.8725,5.9794,5.8725,5.9211,97500.0
2009-07-16 15:00:00,6.09,6.14,6.04,6.12,85600.0,5.9211,5.9697,5.8725,5.9502,85600.0
2009-07-16 15:30:00,6.13,6.2,6.1,6.14,148100.0,5.96,6.028,5.9308,5.9697,148100.0
2009-07-17 09:30:00,6.13,6.18,6.06,6.11,89600.0,5.96,6.0086,5.8919,5.9405,89600.0
2009-07-17 10:00:00,6.1,6.13,6.09,6.13,19100.0,5.9308,5.96,5.9211,5.96,19100.0
2009-07-17 10:30:00,6.12,6.15,6.06,6.12,21100.0,5.9502,5.9794,5.8919,5.9502,21100.0
2009-07-17 11:00:00,6.11,6.13,6.09,6.1,18900.0,5.9405,5.96,5.9211,5.9308,18900.0
2009-07-17 11:30:00,6.1,6.18,5.97,6.08,163000.0,5.9308,6.0086,5.8044,5.9113,163000.0
2009-07-17 12:00:00,6.07,6.11,6.07,6.09,10700.0,5.9016,5.9405,5.9016,5.9211,10700.0
2009-07-17 12:30:00,6.09,6.14,6.04,6.05,32200.0,5.9211,5.9697,5.8725,5.8822,32200.0
2009-07-17 13:00:00,6.05,6.06,6.01,6.01,19300.0,5.8822,5.8919,5.8433,5.8433,19300.0
2009-07-17 13:30:00,6.01,6.04,5.99,6.0,40100.0,5.8433,5.8725,5.8238,5.8336,40100.0
2009-07-17 14:00:00,6.0,6.05,6.0,6.03,35400.0,5.8336,5.8822,5.8336,5.8627,35400.0
2009-07-17 14:30:00,6.03,6.06,6.01,6.04,47700.0,5.8627,5.8919,5.8433,5.8725,47700.0
2009-07-17 15:00:00,6.04,6.04,5.96,5.96,33000.0,5.8725,5.8725,5.7947,5.7947,33000.0
2009-07-17 15:30:00,5.96,6.06,5.94,6.03,155900.0,5.7947,5.8919,5.7752,5.8627,155900.0
2009-07-20 09:30:00,6.08,6.45,6.06,6.43,104900.0,5.9113,6.2711,5.8919,6.2516,104900.0
2009-07-20 10:00:00,6.44,6.5,6.33,6.37,78100.0,6.2614,6.3197,6.1544,6.1933,78100.0
2009-07-20 10:30:00,6.37,6.37,6.28,6.32,64200.0,6.1933,6.1933,6.1058,6.1447,64200.0
2009-07-20 11:00:00,6.33,6.45,6.33,6.43,69300.0,6.1544,6.2711,6.1544,6.2516,69300.0
2009-07-20 11:30:00,6.43,6.43,6.38,6.4,41400.0,6.2516,6.2516,6.203,6.2225,41400.0
2009-07-20 12:00:00,6.41,6.55,6.41,6.5,99100.0,6.2322,6.3683,6.2322,6.3197,99100.0
2009-07-20 12:30:00,6.51,6.53,6.48,6.48,25900.0,6.3294,6.3489,6.3002,6.3002,25900.0
2009-07-20 13:00:00,6.48,6.49,6.42,6.42,26400.0,6.3002,6.31,6.2419,6.2419,26400.0
2009-07-20 13:30:00,6.43,6.5,6.42,6.5,39500.0,6.2516,6.3197,6.2419,6.3197,39500.0
2009-07-20 14:00:00,6.5,6.54,6.48,6.49,59200.0,6.3197,6.3586,6.3002,6.31,59200.0
2009-07-20 14:30:00,6.5,6.5,6.41,6.41,95000.0,6.3197,6.3197,6.2322,6.2322,95000.0
2009-07-20 15:00:00,6.41,6.5,6.41,6.48,49900.0,6.2322,6.3197,6.2322,6.3002,49900.0
2009-07-20 15:30:00,6.49,6.5,6.43,6.47,164600.0,6.31,6.3197,6.2516,6.2905,164600.0
2009-07-21 09:30:00,6.5,6.55,6.38,6.42,75100.0,6.3197,6.3683,6.203,6.2419,75100.0
2009-07-21 10:00:00,6.42,6.42,6.24,6.26,54500.0,6.2419,6.2419,6.0669,6.0863,54500.0
2009-07-21 10:30:00,6.26,6.36,6.26,6.36,51100.0,6.0863,6.1836,6.0863,6.1836,51100.0
2009-07-21 11:00:00,6.36,6.37,6.31,6.34,18400.0,6.1836,6.1933,6.135,6.1641,18400.0
2009-07-21 11:30:00,6.34,6.36,6.3,6.31,69000.0,6.1641,6.1836,6.1252,6.135,69000.0
2009-07-21 12:00:00,6.31,6.32,6.22,6.29,43100.0,6.135,6.1447,6.0475,6.1155,43100.0
2009-07-21 12:30:00,6.29,6.29,6.22,6.23,30300.0,6.1155,6.1155,6.0475,6.0572,30300.0
2009-07-21 13:00:00,6.24,6.31,6.18,6.3,68000.0,6.0669,6.135,6.0086,6.1252,68000.0
2009-07-21 13:30:00,6.3,6.32,6.28,6.31,28400.0,6.1252,6.1447,6.1058,6.135,28400.0
2009-07-21 14:00:00,6.31,6.37,6.31,6.36,40800.0,6.135,6.1933,6.135,6.1836,40800.0
2009-07-21 14:30:00,6.35,6.37,6.34,6.36,54200.0,6.1739,6.1933,6.1641,6.1836,54200.0
2009-07-21 15:00:00,6.36,6.41,6.35,6.41,50700.0,6.1836,6.2322,6.1739,6.2322,50700.0
2009-07-21 15:30:00,6.41,6.41,6.36,6.39,94300.0,6.2322,6.2322,6.1836,6.2127,94300.0
2009-07-22 09:30:00,6.34,6.5,6.3,6.42,139400.0,6.1641,6.3197,6.1252,6.2419,139400.0
2009-07-22 10:00:00,6.42,6.45,6.26,6.28,32600.0,6.2419,6.2711,6.0863,6.1058,32600.0
2009-07-22 10:30:00,6.26,6.33,6.23,6.32,36400.0,6.0863,6.1544,6.0572,6.1447,36400.0
2009-07-22 11:00:00,6.32,6.38,6.31,6.34,26900.0,6.1447,6.203,6.135,6.1641,26900.0
2009-07-22 11:30:00,6.34,6.35,6.28,6.32,79200.0,6.1641,6.1739,6.1058,6.1447,79200.0
2009-07-22 12:00:00,6.3,6.32,6.19,6.28,63600.0,6.1252,6.1447,6.0183,6.1058,63600.0
2009-07-22 12:30:00,6.29,6.35,6.26,6.31,66500.0,6.1155,6.1739,6.0863,6.135,66500.0
2009-07-22 13:00:00,6.32,6.32,6.3,6.31,40100.0,6.1447,6.1447,6.1252,6.135,40100.0
2009-07-22 13:30:00,6.31,6.36,6.3,6.31,48200.0,6.135,6.1836,6.1252,6.135,48200.0
2009-07-22 14:00:00,6.32,6.34,6.3,6.31,44800.0,6.1447,6.1641,6.1252,6.135,44800.0
2009-07-22 14:30:00,6.31,6.36,6.29,6.35,98800.0,6.135,6.1836,6.1155,6.1739,98800.0
2009-07-22 15:00:00,6.35,6.37,6.29,6.31,154700.0,6.1739,6.1933,6.1155,6.135,154700.0
2009-07-22 15:30:00,6.32,6.35,6.31,6.34,225100.0,6.1447,6.1739,6.135,6.1641,225100.0
2009-07-23 09:30:00,6.44,6.5,6.36,6.48,34600.0,6.2614,6.3197,6.1836,6.3002,34600.0
2009-07-23 10:00:00,6.5,6.59,6.46,6.52,36600.0,6.3197,6.4072,6.2808,6.3391,36600.0
2009-07-23 10:30:00,6.52,6.58,6.48,6.52,70800.0,6.3391,6.3975,6.3002,6.3391,70800.0
2009-07-23 11:00:00,6.53,6.57,6.48,6.55,98100.0,6.3489,6.3877,6.3002,6.3683,98100.0
2009-07-23 11:30:00,6.54,6.57,6.54,6.56,70200.0,6.3586,6.3877,6.3586,6.378,70200.0
2009-07-23 12:00:00,6.56,6.65,6.54,6.63,115700.0,6.378,6.4655,6.3586,6.4461,115700.0
2009-07-23 12:30:00,6.65,6.74,6.65,6.72,37000.0,6.4655,6.553,6.4655,6.5336,37000.0
2009-07-23 13:00:00,6.72,6.73,6.68,6.7,40900.0,6.5336,6.5433,6.4947,6.5141,40900.0
2009-07-23 13:30:00,6.7,6.77,6.68,6.72,113700.0,6.5141,6.5822,6.4947,6.5336,113700.0
2009-07-23 14:00:00,6.71,6.71,6.65,6.65,55100.0,6.5239,6.5239,6.4655,6.4655,55100.0
2009-07-23 14:30:00,6.65,6.69,6.65,6.68,40700.0,6.4655,6.5044,6.4655,6.4947,40700.0
2009-07-23 15:00:00,6.68,6.69,6.66,6.67,62000.0,6.4947,6.5044,6.4753,6.485,62000.0
2009-07-23 15:30:00,6.67,6.67,6.63,6.64,129100.0,6.485,6.485,6.4461,6.4558,129100.0
2009-07-24 09:30:00,6.65,6.75,6.56,6.61,47800.0,6.4655,6.5628,6.378,6.4266,47800.0
2009-07-24 10:00:00,6.62,6.65,6.6,6.62,28300.0,6.4364,6.4655,6.4169,6.4364,28300.0
2009-07-24 10:30:00,6.62,6.62,6.48,6.61,79300.0,6.4364,6.4364,6.3002,6.4266,79300.0
2009-07-24 11:00:00,6.61,6.7,6.61,6.68,20600.0,6.4266,6.5141,6.4266,6.4947,20600.0
2009-07-24 11:30:00,6.67,6.68,6.61,6.67,43500.0,6.485,6.4947,6.4266,6.485,43500.0
2009-07-24 12:00:00,6.66,6.69,6.66,6.69,41000.0,6.4753,6.5044,6.4753,6.5044,41000.0
2009-07-24 12:30:00,6.69,6.77,6.68,6.77,19600.0,6.5044,6.5822,6.4947,6.5822,19600.0
2009-07-24 13:00:00,6.77,6.78,6.76,6.78,25900.0,6.5822,6.5919,6.5725,6.5919,25900.0
2009-07-24 13:30:00,6.78,6.84,6.78,6.82,28000.0,6.5919,6.6503,6.5919,6.6308,28000.0
2009-07-24 14:00:00,6.82,6.9,6.81,6.87,54400.0,6.6308,6.7086,6.6211,6.6794,54400.0
2009-07-24 14:30:00,6.86,6.86,6.79,6.82,30600.0,6.6697,6.6697,6.6016,6.6308,30600.0
2009-07-24 15:00:00,6.83,6.88,6.82,6.87,42900.0,6.6405,6.6891,6.6308,6.6794,42900.0
2009-07-24 15:30:00,6.88,6.88,6.86,6.87,82500.0,6.6891,6.6891,6.6697,6.6794,82500.0
2009-07-27 11:00:00,6.67,6.7,6.66,6.69,13400.0,6.485,6.5141,6.4753,6.5044,13400.0
2009-07-27 11:30:00,6.69,6.71,6.62,6.62,55000.0,6.5044,6.5239,6.4364,6.4364,55000.0
2009-07-27 12:00:00,6.63,6.66,6.57,6.62,83200.0,6.4461,6.4753,6.3877,6.4364,83200.0
2009-07-27 12:30:00,6.61,6.7,6.61,6.65,20500.0,6.4266,6.5141,6.4266,6.4655,20500.0
2009-07-27 13:00:00,6.65,6.7,6.64,6.65,26100.0,6.4655,6.5141,6.4558,6.4655,26100.0
2009-07-27 13:30:00,6.64,6.7,6.64,6.68,33500.0,6.4558,6.5141,6.4558,6.4947,33500.0
2009-07-27 14:00:00,6.68,6.7,6.65,6.69,33300.0,6.4947,6.5141,6.4655,6.5044,33300.0
2009-07-27 14:30:00,6.68,6.77,6.68,6.72,50800.0,6.4947,6.5822,6.4947,6.5336,50800.0
2009-07-27 15:00:00,6.73,6.76,6.72,6.72,63300.0,6.5433,6.5725,6.5336,6.5336,63300.0
2009-07-27 15:30:00,6.72,6.82,6.7,6.81,140100.0,6.5336,6.6308,6.5141,6.6211,140100.0
2009-07-28 09:30:00,6.77,6.88,6.76,6.86,58800.0,6.5822,6.6891,6.5725,6.6697,58800.0
2009-07-28 10:00:00,6.85,6.85,6.7,6.81,25300.0,6.66,6.66,6.5141,6.6211,25300.0
2009-07-28 10:30:00,6.81,6.84,6.75,6.82,94200.0,6.6211,6.6503,6.5628,6.6308,94200.0
2009-07-28 11:00:00,6.82,6.85,6.81,6.83,405800.0,6.6308,6.66,6.6211,6.6405,405800.0
2009-07-28 11:30:00,6.83,6.84,6.79,6.8,141200.0,6.6405,6.6503,6.6016,6.6114,141200.0
2009-07-28 12:00:00,6.8,6.81,6.76,6.81,44300.0,6.6114,6.6211,6.5725,6.6211,44300.0
2009-07-28 12:30:00,6.83,6.84,6.8,6.8,15300.0,6.6405,6.6503,6.6114,6.6114,15300.0
2009-07-28 13:00:00,6.82,6.84,6.78,6.81,41000.0,6.6308,6.6503,6.5919,6.6211,41000.0
2009-07-28 13:30:00,6.82,6.85,6.82,6.83,59900.0,6.6308,6.66,6.6308,6.6405,59900.0
2009-07-28 14:00:00,6.83,6.84,6.82,6.83,23300.0,6.6405,6.6503,6.6308,6.6405,23300.0
2009-07-28 14:30:00,6.84,6.86,6.58,6.63,682100.0,6.6503,6.6697,6.3975,6.4461,682100.0
2009-07-28 15:00:00,6.63,6.72,6.56,6.65,249000.0,6.4461,6.5336,6.378,6.4655,249000.0
2009-07-28 15:30:00,6.65,6.73,6.63,6.72,134300.0,6.4655,6.5433,6.4461,6.5336,134300.0
2009-07-29 09:30:00,6.7,6.73,6.61,6.69,72000.0,6.5141,6.5433,6.4266,6.5044,72000.0
2009-07-29 10:00:00,6.69,6.72,6.65,6.7,47900.0,6.5044,6.5336,6.4655,6.5141,47900.0
2009-07-29 10:30:00,6.7,6.75,6.7,6.74,40800.0,6.5141,6.5628,6.5141,6.553,40800.0
2009-07-29 11:00:00,6.74,6.82,6.73,6.74,74400.0,6.553,6.6308,6.5433,6.553,74400.0
2009-07-29 11:30:00,6.73,6.78,6.73,6.77,18900.0,6.5433,6.5919,6.5433,6.5822,18900.0
2009-07-29 12:00:00,6.78,6.78,6.77,6.78,13100.0,6.5919,6.5919,6.5822,6.5919,13100.0
2009-07-29 12:30:00,6.79,6.82,6.78,6.81,16600.0,6.6016,6.6308,6.5919,6.6211,16600.0
2009-07-29 13:00:00,6.81,6.83,6.74,6.75,36800.0,6.6211,6.6405,6.553,6.5628,36800.0
2009-07-29 13:30:00,6.74,6.78,6.74,6.78,36000.0,6.553,6.5919,6.553,6.5919,36000.0
2009-07-29 14:00:00,6.77,6.79,6.74,6.75,78200.0,6.5822,6.6016,6.553,6.5628,78200.0
2009-07-29 14:30:00,6.75,6.76,6.65,6.68,103500.0,6.5628,6.5725,6.4655,6.4947,103500.0
2009-07-29 15:00:00,6.69,6.7,6.66,6.7,141800.0,6.5044,6.5141,6.4753,6.5141,141800.0
2009-07-29 15:30:00,6.7,6.72,6.66,6.71,195300.0,6.5141,6.5336,6.4753,6.5239,195300.0
2009-07-30 09:30:00,6.74,7.3,6.61,7.29,513800.0,6.553,7.0975,6.4266,7.0878,513800.0
2009-07-30 10:00:00,7.28,7.48,7.1,7.19,295800.0,7.0781,7.2725,6.903,6.9905,295800.0
2009-07-30 10:30:00,7.18,7.3,7.12,7.26,221300.0,6.9808,7.0975,6.9225,7.0586,221300.0
2009-07-30 11:00:00,7.26,7.28,7.23,7.25,140000.0,7.0586,7.0781,7.0294,7.0489,140000.0
2009-07-30 11:30:00,7.24,7.26,7.08,7.14,106000.0,7.0392,7.0586,6.8836,6.9419,106000.0
2009-07-30 12:00:00,7.15,7.16,7.08,7.1,58300.0,6.9517,6.9614,6.8836,6.903,58300.0
2009-07-30 12:30:00,7.1,7.2,7.08,7.2,114700.0,6.903,7.0003,6.8836,7.0003,114700.0
2009-07-30 13:00:00,7.2,7.35,7.18,7.33,277500.0,7.0003,7.1461,6.9808,7.1267,277500.0
2009-07-30 13:30:00,7.33,7.4,7.29,7.29,145000.0,7.1267,7.1947,7.0878,7.0878,145000.0
2009-07-30 14:00:00,7.29,7.34,7.27,7.34,83400.0,7.0878,7.1364,7.0683,7.1364,83400.0
2009-07-30 14:30:00,7.34,7.35,7.18,7.2,170800.0,7.1364,7.1461,6.9808,7.0003,170800.0
2009-07-30 15:00:00,7.19,7.24,7.13,7.15,124400.0,6.9905,7.0392,6.9322,6.9517,124400.0
2009-07-30 15:30:00,7.15,7.18,7.05,7.12,818000.0,6.9517,6.9808,6.8544,6.9225,818000.0
2009-07-31 09:30:00,7.19,7.5,7.16,7.46,202800.0,6.9905,7.292,6.9614,7.2531,202800.0
2009-07-31 10:00:00,7.46,7.6,7.43,7.51,150000.0,7.2531,7.3892,7.2239,7.3017,150000.0
2009-07-31 10:30:00,7.52,7.63,7.51,7.6,143200.0,7.3114,7.4183,7.3017,7.3892,143200.0
2009-07-31 11:00:00,7.61,7.65,7.49,7.6,83200.0,7.3989,7.4378,7.2822,7.3892,83200.0
2009-07-31 11:30:00,7.59,7.65,7.55,7.65,33300.0,7.3795,7.4378,7.3406,7.4378,33300.0
2009-07-31 12:00:00,7.64,7.7,7.61,7.69,46900.0,7.4281,7.4864,7.3989,7.4767,46900.0
2009-07-31 12:30:00,7.7,7.7,7.63,7.63,37400.0,7.4864,7.4864,7.4183,7.4183,37400.0
2009-07-31 13:00:00,7.63,7.63,7.54,7.58,42100.0,7.4183,7.4183,7.3308,7.3697,42100.0
2009-07-31 13:30:00,7.58,7.62,7.58,7.6,31300.0,7.3697,7.4086,7.3697,7.3892,31300.0
2009-07-31 14:00:00,7.58,7.62,7.56,7.59,237400.0,7.3697,7.4086,7.3503,7.3795,237400.0
2009-07-31 14:30:00,7.6,7.62,7.57,7.61,93100.0,7.3892,7.4086,7.36,7.3989,93100.0
2009-07-31 15:00:00,7.61,7.64,7.6,7.61,77500.0,7.3989,7.4281,7.3892,7.3989,77500.0
2009-07-31 15:30:00,7.6,7.63,7.44,7.47,290100.0,7.3892,7.4183,7.2336,7.2628,290100.0
2009-08-03 09:30:00,7.58,7.66,7.39,7.42,60600.0,7.3697,7.4475,7.185,7.2142,60600.0
2009-08-03 10:00:00,7.43,7.55,7.4,7.48,103000.0,7.2239,7.3406,7.1947,7.2725,103000.0
2009-08-03 10:30:00,7.48,7.5,7.33,7.33,222200.0,7.2725,7.292,7.1267,7.1267,222200.0
2009-08-03 11:00:00,7.34,7.4,7.32,7.38,41600.0,7.1364,7.1947,7.1169,7.1753,41600.0
2009-08-03 11:30:00,7.38,7.49,7.38,7.41,41200.0,7.1753,7.2822,7.1753,7.2044,41200.0
2009-08-03 12:00:00,7.41,7.47,7.4,7.44,46100.0,7.2044,7.2628,7.1947,7.2336,46100.0
2009-08-03 12:30:00,7.44,7.46,7.4,7.41,24900.0,7.2336,7.2531,7.1947,7.2044,24900.0
2009-08-03 13:00:00,7.41,7.62,7.41,7.61,71000.0,7.2044,7.4086,7.2044,7.3989,71000.0
2009-08-03 13:30:00,7.61,7.69,7.57,7.69,55200.0,7.3989,7.4767,7.36,7.4767,55200.0
2009-08-03 14:00:00,7.69,7.71,7.67,7.69,34000.0,7.4767,7.4961,7.4572,7.4767,34000.0
2009-08-03 14:30:00,7.69,7.7,7.63,7.63,48200.0,7.4767,7.4864,7.4183,7.4183,48200.0
2009-08-03 15:00:00,7.63,7.66,7.61,7.62,83800.0,7.4183,7.4475,7.3989,7.4086,83800.0
2009-08-03 15:30:00,7.63,7.66,7.45,7.65,278800.0,7.4183,7.4475,7.2433,7.4378,278800.0
2009-08-04 09:30:00,7.58,7.71,7.52,7.69,44600.0,7.3697,7.4961,7.3114,7.4767,44600.0
2009-08-04 10:00:00,7.71,7.87,7.68,7.78,84900.0,7.4961,7.6517,7.467,7.5642,84900.0
2009-08-04 10:30:00,7.78,7.83,7.74,7.8,79200.0,7.5642,7.6128,7.5253,7.5836,79200.0
2009-08-04 11:00:00,7.8,7.88,7.79,7.87,66600.0,7.5836,7.6614,7.5739,7.6517,66600.0
2009-08-04 11:30:00,7.86,7.9,7.82,7.88,48400.0,7.642,7.6809,7.6031,7.6614,48400.0
2009-08-04 12:00:00,7.86,7.93,7.81,7.89,46300.0,7.642,7.71,7.5934,7.6711,46300.0
2009-08-04 12:30:00,7.89,7.95,7.85,7.94,46400.0,7.6711,7.7295,7.6322,7.7197,46400.0
2009-08-04 13:00:00,7.94,7.96,7.9,7.91,22600.0,7.7197,7.7392,7.6809,7.6906,22600.0
2009-08-04 13:30:00,7.92,7.94,7.77,7.82,33800.0,7.7003,7.7197,7.5545,7.6031,33800.0
2009-08-04 14:00:00,7.82,7.86,7.78,7.86,34800.0,7.6031,7.642,7.5642,7.642,34800.0
2009-08-04 14:30:00,7.86,7.9,7.84,7.85,48500.0,7.642,7.6809,7.6225,7.6322,48500.0
2009-08-04 15:00:00,7.85,7.93,7.85,7.91,93700.0,7.6322,7.71,7.6322,7.6906,93700.0
2009-08-04 15:30:00,7.91,7.94,7.88,7.92,92400.0,7.6906,7.7197,7.6614,7.7003,92400.0
2009-08-05 09:30:00,7.95,7.96,7.79,7.9,79800.0,7.7295,7.7392,7.5739,7.6809,79800.0
2009-08-05 10:00:00,7.89,7.9,7.72,7.81,123500.0,7.6711,7.6809,7.5058,7.5934,123500.0
2009-08-05 10:30:00,7.78,7.81,7.67,7.73,64100.0,7.5642,7.5934,7.4572,7.5156,64100.0
2009-08-05 11:00:00,7.73,7.81,7.72,7.75,46800.0,7.5156,7.5934,7.5058,7.535,46800.0
2009-08-05 11:30:00,7.75,7.81,7.7,7.8,31200.0,7.535,7.5934,7.4864,7.5836,31200.0
2009-08-05 12:00:00,7.8,7.93,7.8,7.82,60100.0,7.5836,7.71,7.5836,7.6031,60100.0
2009-08-05 12:30:00,7.83,7.86,7.79,7.81,40400.0,7.6128,7.642,7.5739,7.5934,40400.0
2009-08-05 13:00:00,7.81,7.92,7.79,7.91,66900.0,7.5934,7.7003,7.5739,7.6906,66900.0
2009-08-05 13:30:00,7.91,7.93,7.85,7.85,50100.0,7.6906,7.71,7.6322,7.6322,50100.0
2009-08-05 14:00:00,7.85,7.88,7.83,7.85,31200.0,7.6322,7.6614,7.6128,7.6322,31200.0
2009-08-05 14:30:00,7.86,7.92,7.84,7.89,36800.0,7.642,7.7003,7.6225,7.6711,36800.0
2009-08-05 15:00:00,7.89,7.94,7.86,7.91,46300.0,7.6711,7.7197,7.642,7.6906,46300.0
2009-08-05 15:30:00,7.9,7.9,7.8,7.84,113200.0,7.6809,7.6809,7.5836,7.6225,113200.0
2009-08-06 09:30:00,7.96,7.96,7.77,7.81,39300.0,7.7392,7.7392,7.5545,7.5934,39300.0
2009-08-06 10:00:00,7.82,7.86,7.66,7.72,46100.0,7.6031,7.642,7.4475,7.5058,46100.0
2009-08-06 10:30:00,7.72,7.78,7.7,7.74,29800.0,7.5058,7.5642,7.4864,7.5253,29800.0
2009-08-06 11:00:00,7.74,7.83,7.74,7.8,15800.0,7.5253,7.6128,7.5253,7.5836,15800.0
2009-08-06 11:30:00,7.81,7.82,7.77,7.79,95900.0,7.5934,7.6031,7.5545,7.5739,95900.0
2009-08-06 12:00:00,7.78,7.85,7.74,7.83,31000.0,7.5642,7.6322,7.5253,7.6128,31000.0
2009-08-06 12:30:00,7.82,7.87,7.8,7.8,14300.0,7.6031,7.6517,7.5836,7.5836,14300.0
2009-08-06 13:00:00,7.8,7.83,7.79,7.81,59800.0,7.5836,7.6128,7.5739,7.5934,59800.0
2009-08-06 13:30:00,7.81,7.83,7.79,7.82,21600.0,7.5934,7.6128,7.5739,7.6031,21600.0
2009-08-06 14:00:00,7.81,7.81,7.72,7.78,44700.0,7.5934,7.5934,7.5058,7.5642,44700.0
2009-08-06 14:30:00,7.78,7.83,7.76,7.81,94300.0,7.5642,7.6128,7.5447,7.5934,94300.0
2009-08-06 15:00:00,7.82,7.86,7.78,7.84,40400.0,7.6031,7.642,7.5642,7.6225,40400.0
2009-08-06 15:30:00,7.84,7.87,7.82,7.83,76100.0,7.6225,7.6517,7.6031,7.6128,76100.0
2009-08-07 09:30:00,8.0,8.07,7.98,8.0,122800.0,7.7781,7.8461,7.7586,7.7781,122800.0
2009-08-07 10:00:00,8.0,8.07,8.0,8.04,72700.0,7.7781,7.8461,7.7781,7.817,72700.0
2009-08-07 10:30:00,8.05,8.17,8.04,8.17,128900.0,7.8267,7.9434,7.817,7.9434,128900.0
2009-08-07 11:00:00,8.17,8.18,8.14,8.15,59600.0,7.9434,7.9531,7.9142,7.9239,59600.0
2009-08-07 11:30:00,8.15,8.43,8.14,8.35,229200.0,7.9239,8.1962,7.9142,8.1184,229200.0
2009-08-07 12:00:00,8.35,8.38,8.3,8.32,60700.0,8.1184,8.1475,8.0698,8.0892,60700.0
2009-08-07 12:30:00,8.32,8.4,8.32,8.4,56000.0,8.0892,8.167,8.0892,8.167,56000.0
2009-08-07 13:00:00,8.4,8.42,8.39,8.42,61300.0,8.167,8.1864,8.1573,8.1864,61300.0
2009-08-07 13:30:00,8.42,8.42,8.36,8.39,43000.0,8.1864,8.1864,8.1281,8.1573,43000.0
2009-08-07 14:00:00,8.4,8.41,8.31,8.32,93300.0,8.167,8.1767,8.0795,8.0892,93300.0
2009-08-07 14:30:00,8.32,8.34,8.29,8.33,51000.0,8.0892,8.1086,8.06,8.0989,51000.0
2009-08-07 15:00:00,8.33,8.37,8.3,8.37,102400.0,8.0989,8.1378,8.0698,8.1378,102400.0
2009-08-07 15:30:00,8.36,8.37,8.32,8.35,153700.0,8.1281,8.1378,8.0892,8.1184,153700.0
2009-08-10 09:30:00,8.26,8.37,8.11,8.27,60300.0,8.0309,8.1378,7.885,8.0406,60300.0
2009-08-10 10:00:00,8.27,8.34,8.22,8.3,33000.0,8.0406,8.1086,7.992,8.0698,33000.0
2009-08-10 10:30:00,8.32,8.37,8.3,8.32,38600.0,8.0892,8.1378,8.0698,8.0892,38600.0
2009-08-10 11:00:00,8.32,8.38,8.32,8.35,36700.0,8.0892,8.1475,8.0892,8.1184,36700.0
2009-08-10 11:30:00,8.36,8.37,8.26,8.28,65300.0,8.1281,8.1378,8.0309,8.0503,65300.0
2009-08-10 12:00:00,8.28,8.31,8.25,8.25,19600.0,8.0503,8.0795,8.0211,8.0211,19600.0
2009-08-10 12:30:00,8.26,8.26,8.13,8.17,44300.0,8.0309,8.0309,7.9045,7.9434,44300.0
2009-08-10 13:00:00,8.18,8.19,8.1,8.13,33300.0,7.9531,7.9628,7.8753,7.9045,33300.0
2009-08-10 13:30:00,8.11,8.18,8.1,8.18,26400.0,7.885,7.9531,7.8753,7.9531,26400.0
2009-08-10 14:00:00,8.18,8.19,8.12,8.18,20300.0,7.9531,7.9628,7.8948,7.9531,20300.0
2009-08-10 14:30:00,8.18,8.21,8.17,8.2,25100.0,7.9531,7.9823,7.9434,7.9725,25100.0
2009-08-10 15:00:00,8.2,8.26,8.2,8.23,40400.0,7.9725,8.0309,7.9725,8.0017,40400.0
2009-08-10 15:30:00,8.24,8.26,8.22,8.23,71600.0,8.0114,8.0309,7.992,8.0017,71600.0
2009-08-11 09:30:00,8.24,8.24,8.12,8.16,69700.0,8.0114,8.0114,7.8948,7.9336,69700.0
2009-08-11 10:00:00,8.16,8.16,7.99,8.08,52800.0,7.9336,7.9336,7.7684,7.8559,52800.0
2009-08-11 10:30:00,8.08,8.09,8.07,8.08,31100.0,7.8559,7.8656,7.8461,7.8559,31100.0
2009-08-11 11:00:00,8.08,8.08,8.02,8.08,31900.0,7.8559,7.8559,7.7975,7.8559,31900.0
2009-08-11 11:30:00,8.08,8.11,8.05,8.09,14200.0,7.8559,7.885,7.8267,7.8656,14200.0
2009-08-11 12:00:00,8.09,8.16,8.08,8.08,9300.0,7.8656,7.9336,7.8559,7.8559,9300.0
2009-08-11 12:30:00,8.09,8.09,8.0,8.02,6300.0,7.8656,7.8656,7.7781,7.7975,6300.0
2009-08-11 13:00:00,8.02,8.06,8.02,8.03,9100.0,7.7975,7.8364,7.7975,7.8072,9100.0
2009-08-11 13:30:00,8.03,8.03,7.98,7.99,39000.0,7.8072,7.8072,7.7586,7.7684,39000.0
2009-08-11 14:00:00,7.99,8.0,7.99,7.99,16800.0,7.7684,7.7781,7.7684,7.7684,16800.0
2009-08-11 14:30:00,8.0,8.04,7.99,8.04,18900.0,7.7781,7.817,7.7684,7.817,18900.0
2009-08-11 15:00:00,8.04,8.08,7.99,8.0,73400.0,7.817,7.8559,7.7684,7.7781,73400.0
2009-08-11 15:30:00,8.0,8.01,7.98,7.99,94500.0,7.7781,7.7878,7.7586,7.7684,94500.0
2009-08-12 09:30:00,7.92,8.29,7.8,8.28,78100.0,7.7003,8.06,7.5836,8.0503,78100.0
2009-08-12 10:00:00,8.28,8.32,8.21,8.28,65300.0,8.0503,8.0892,7.9823,8.0503,65300.0
2009-08-12 10:30:00,8.27,8.28,8.16,8.2,98400.0,8.0406,8.0503,7.9336,7.9725,98400.0
2009-08-12 11:00:00,8.2,8.2,8.19,8.2,25800.0,7.9725,7.9725,7.9628,7.9725,25800.0
2009-08-12 11:30:00,8.2,8.28,8.19,8.27,53500.0,7.9725,8.0503,7.9628,8.0406,53500.0
2009-08-12 12:00:00,8.27,8.28,8.25,8.27,47800.0,8.0406,8.0503,8.0211,8.0406,47800.0
2009-08-12 12:30:00,8.27,8.4,8.27,8.39,55600.0,8.0406,8.167,8.0406,8.1573,55600.0
2009-08-12 13:00:00,8.39,8.4,8.34,8.38,32900.0,8.1573,8.167,8.1086,8.1475,32900.0
2009-08-12 13:30:00,8.38,8.39,8.33,8.33,38900.0,8.1475,8.1573,8.0989,8.0989,38900.0
2009-08-12 14:00:00,8.34,8.35,8.19,8.26,54700.0,8.1086,8.1184,7.9628,8.0309,54700.0
2009-08-12 14:30:00,8.26,8.34,8.23,8.32,75800.0,8.0309,8.1086,8.0017,8.0892,75800.0
2009-08-12 15:00:00,8.33,8.34,8.3,8.32,74500.0,8.0989,8.1086,8.0698,8.0892,74500.0
2009-08-12 15:30:00,8.32,8.34,8.2,8.22,109200.0,8.0892,8.1086,7.9725,7.992,109200.0
2009-08-13 09:30:00,8.27,8.33,8.17,8.28,41700.0,8.0406,8.0989,7.9434,8.0503,41700.0
2009-08-13 10:00:00,8.28,8.32,8.24,8.28,101400.0,8.0503,8.0892,8.0114,8.0503,101400.0
2009-08-13 10:30:00,8.29,8.42,8.29,8.39,22200.0,8.06,8.1864,8.06,8.1573,22200.0
2009-08-13 11:00:00,8.38,8.42,8.36,8.4,10700.0,8.1475,8.1864,8.1281,8.167,10700.0
2009-08-13 11:30:00,8.41,8.5,8.37,8.4,41400.0,8.1767,8.2642,8.1378,8.167,41400.0
2009-08-13 12:00:00,8.41,8.54,8.41,8.5,34000.0,8.1767,8.3031,8.1767,8.2642,34000.0
2009-08-13 12:30:00,8.5,8.55,8.43,8.44,27500.0,8.2642,8.3128,8.1962,8.2059,27500.0
2009-08-13 13:00:00,8.45,8.49,8.4,8.4,23000.0,8.2156,8.2545,8.167,8.167,23000.0
2009-08-13 13:30:00,8.4,8.42,8.37,8.39,30900.0,8.167,8.1864,8.1378,8.1573,30900.0
2009-08-13 14:00:00,8.39,8.45,8.38,8.39,31000.0,8.1573,8.2156,8.1475,8.1573,31000.0
2009-08-13 14:30:00,8.39,8.45,8.37,8.38,29800.0,8.1573,8.2156,8.1378,8.1475,29800.0
2009-08-13 15:00:00,8.38,8.44,8.37,8.42,33600.0,8.1475,8.2059,8.1378,8.1864,33600.0
2009-08-13 15:30:00,8.43,8.47,8.43,8.45,99300.0,8.1962,8.235,8.1962,8.2156,99300.0
2009-08-14 09:30:00,8.45,8.45,8.15,8.23,32700.0,8.2156,8.2156,7.9239,8.0017,32700.0
2009-08-14 10:00:00,8.22,8.22,8.13,8.16,97200.0,7.992,7.992,7.9045,7.9336,97200.0
2009-08-14 10:30:00,8.16,8.26,8.15,8.23,43100.0,7.9336,8.0309,7.9239,8.0017,43100.0
2009-08-14 11:00:00,8.25,8.25,8.16,8.17,42400.0,8.0211,8.0211,7.9336,7.9434,42400.0
2009-08-14 11:30:00,8.18,8.25,8.17,8.21,71600.0,7.9531,8.0211,7.9434,7.9823,71600.0
2009-08-14 12:00:00,8.21,8.23,8.21,8.23,24400.0,7.9823,8.0017,7.9823,8.0017,24400.0
2009-08-14 12:30:00,8.22,8.29,8.18,8.23,42500.0,7.992,8.06,7.9531,8.0017,42500.0
2009-08-14 13:00:00,8.22,8.22,8.14,8.14,37300.0,7.992,7.992,7.9142,7.9142,37300.0
2009-08-14 13:30:00,8.14,8.16,8.14,8.14,26000.0,7.9142,7.9336,7.9142,7.9142,26000.0
2009-08-14 14:00:00,8.14,8.16,8.08,8.1,39900.0,7.9142,7.9336,7.8559,7.8753,39900.0
2009-08-14 14:30:00,8.09,8.11,8.08,8.08,33000.0,7.8656,7.885,7.8559,7.8559,33000.0
2009-08-14 15:00:00,8.09,8.14,8.09,8.11,41400.0,7.8656,7.9142,7.8656,7.885,41400.0
2009-08-14 15:30:00,8.1,8.2,8.1,8.2,91900.0,7.8753,7.9725,7.8753,7.9725,91900.0
2009-08-17 09:30:00,7.97,7.97,7.8,7.93,63000.0,7.7489,7.7489,7.5836,7.71,63000.0
2009-08-17 10:00:00,7.93,7.97,7.89,7.95,40100.0,7.71,7.7489,7.6711,7.7295,40100.0
2009-08-17 10:30:00,7.96,8.0,7.95,7.98,23400.0,7.7392,7.7781,7.7295,7.7586,23400.0
2009-08-17 11:00:00,7.99,8.0,7.91,7.91,36100.0,7.7684,7.7781,7.6906,7.6906,36100.0
2009-08-17 11:30:00,7.91,7.95,7.91,7.93,35000.0,7.6906,7.7295,7.6906,7.71,35000.0
2009-08-17 12:00:00,7.94,7.94,7.92,7.93,19600.0,7.7197,7.7197,7.7003,7.71,19600.0
2009-08-17 12:30:00,7.93,7.93,7.92,7.93,27000.0,7.71,7.71,7.7003,7.71,27000.0
2009-08-17 13:00:00,7.93,7.93,7.89,7.9,69900.0,7.71,7.71,7.6711,7.6809,69900.0
2009-08-17 13:30:00,7.89,7.92,7.85,7.92,64000.0,7.6711,7.7003,7.6322,7.7003,64000.0
2009-08-17 14:00:00,7.92,7.92,7.89,7.92,17100.0,7.7003,7.7003,7.6711,7.7003,17100.0
2009-08-17 14:30:00,7.92,7.94,7.87,7.94,44200.0,7.7003,7.7197,7.6517,7.7197,44200.0
2009-08-17 15:00:00,7.94,7.95,7.89,7.9,51200.0,7.7197,7.7295,7.6711,7.6809,51200.0
2009-08-17 15:30:00,7.91,7.92,7.87,7.89,69200.0,7.6906,7.7003,7.6517,7.6711,69200.0
2009-08-18 09:30:00,7.94,8.0,7.81,7.83,29100.0,7.7197,7.7781,7.5934,7.6128,29100.0
2009-08-18 10:00:00,7.83,7.95,7.83,7.86,28100.0,7.6128,7.7295,7.6128,7.642,28100.0
2009-08-18 10:30:00,7.86,8.0,7.86,8.0,82100.0,7.642,7.7781,7.642,7.7781,82100.0
2009-08-18 11:00:00,8.0,8.05,7.99,8.05,19700.0,7.7781,7.8267,7.7684,7.8267,19700.0
2009-08-18 11:30:00,8.04,8.25,8.04,8.25,66800.0,7.817,8.0211,7.817,8.0211,66800.0
2009-08-18 12:00:00,8.22,8.24,8.15,8.19,27800.0,7.992,8.0114,7.9239,7.9628,27800.0
2009-08-18 12:30:00,8.18,8.2,8.15,8.18,23700.0,7.9531,7.9725,7.9239,7.9531,23700.0
2009-08-18 13:00:00,8.17,8.29,8.17,8.28,42800.0,7.9434,8.06,7.9434,8.0503,42800.0
2009-08-18 13:30:00,8.28,8.34,8.25,8.31,49500.0,8.0503,8.1086,8.0211,8.0795,49500.0
2009-08-18 14:00:00,8.3,8.35,8.3,8.33,39900.0,8.0698,8.1184,8.0698,8.0989,39900.0
2009-08-18 14:30:00,8.33,8.33,8.22,8.22,46900.0,8.0989,8.0989,7.992,7.992,46900.0
2009-08-18 15:00:00,8.22,8.28,8.21,8.23,60800.0,7.992,8.0503,7.9823,8.0017,60800.0
2009-08-18 15:30:00,8.22,8.25,8.13,8.16,138000.0,7.992,8.0211,7.9045,7.9336,138000.0
2009-08-19 09:30:00,8.01,8.11,7.93,8.0,35400.0,7.7878,7.885,7.71,7.7781,35400.0
2009-08-19 10:00:00,8.0,8.09,7.98,8.02,33000.0,7.7781,7.8656,7.7586,7.7975,33000.0
2009-08-19 10:30:00,8.02,8.06,7.98,8.05,41800.0,7.7975,7.8364,7.7586,7.8267,41800.0
2009-08-19 11:00:00,8.05,8.1,8.03,8.09,20100.0,7.8267,7.8753,7.8072,7.8656,20100.0
2009-08-19 11:30:00,8.1,8.28,8.1,8.27,22300.0,7.8753,8.0503,7.8753,8.0406,22300.0
2009-08-19 12:00:00,8.26,8.32,8.24,8.27,30500.0,8.0309,8.0892,8.0114,8.0406,30500.0
2009-08-19 12:30:00,8.28,8.35,8.25,8.34,27200.0,8.0503,8.1184,8.0211,8.1086,27200.0
2009-08-19 13:00:00,8.35,8.38,8.31,8.32,30500.0,8.1184,8.1475,8.0795,8.0892,30500.0
2009-08-19 13:30:00,8.33,8.37,8.32,8.36,24300.0,8.0989,8.1378,8.0892,8.1281,24300.0
2009-08-19 14:00:00,8.37,8.37,8.31,8.32,28400.0,8.1378,8.1378,8.0795,8.0892,28400.0
2009-08-19 14:30:00,8.32,8.36,8.27,8.35,57800.0,8.0892,8.1281,8.0406,8.1184,57800.0
2009-08-19 15:00:00,8.34,8.35,8.27,8.28,45400.0,8.1086,8.1184,8.0406,8.0503,45400.0
2009-08-19 15:30:00,8.28,8.35,8.27,8.32,62800.0,8.0503,8.1184,8.0406,8.0892,62800.0
2009-08-20 09:30:00,8.35,8.44,8.24,8.44,42600.0,8.1184,8.2059,8.0114,8.2059,42600.0
2009-08-20 10:00:00,8.43,8.44,8.37,8.42,33100.0,8.1962,8.2059,8.1378,8.1864,33100.0
2009-08-20 10:30:00,8.41,8.57,8.41,8.56,33200.0,8.1767,8.3323,8.1767,8.3225,33200.0
2009-08-20 11:00:00,8.54,8.57,8.53,8.57,18600.0,8.3031,8.3323,8.2934,8.3323,18600.0
2009-08-20 11:30:00,8.56,8.57,8.53,8.55,18000.0,8.3225,8.3323,8.2934,8.3128,18000.0
2009-08-20 12:00:00,8.54,8.61,8.54,8.61,31200.0,8.3031,8.3712,8.3031,8.3712,31200.0
2009-08-20 12:30:00,8.6,8.63,8.58,8.61,17100.0,8.3614,8.3906,8.342,8.3712,17100.0
2009-08-20 13:00:00,8.61,8.62,8.6,8.61,11500.0,8.3712,8.3809,8.3614,8.3712,11500.0
2009-08-20 13:30:00,8.61,8.64,8.58,8.62,20900.0,8.3712,8.4003,8.342,8.3809,20900.0
2009-08-20 14:00:00,8.61,8.62,8.6,8.6,11300.0,8.3712,8.3809,8.3614,8.3614,11300.0
2009-08-20 14:30:00,8.6,8.6,8.59,8.6,21400.0,8.3614,8.3614,8.3517,8.3614,21400.0
2009-08-20 15:00:00,8.6,8.61,8.58,8.6,49300.0,8.3614,8.3712,8.342,8.3614,49300.0
2009-08-20 15:30:00,8.59,8.66,8.59,8.63,106300.0,8.3517,8.4198,8.3517,8.3906,106300.0
2009-08-21 09:30:00,8.76,8.93,8.73,8.82,169700.0,8.517,8.6823,8.4878,8.5753,169700.0
2009-08-21 10:00:00,8.83,8.98,8.75,8.98,103900.0,8.5851,8.7309,8.5073,8.7309,103900.0
2009-08-21 10:30:00,8.97,9.03,8.97,9.03,71700.0,8.7212,8.7795,8.7212,8.7795,71700.0
2009-08-21 11:00:00,9.04,9.07,8.94,8.98,32900.0,8.7892,8.8184,8.692,8.7309,32900.0
2009-08-21 11:30:00,8.98,8.98,8.91,8.92,14600.0,8.7309,8.7309,8.6628,8.6726,14600.0
2009-08-21 12:00:00,8.92,8.93,8.87,8.87,7600.0,8.6726,8.6823,8.6239,8.6239,7600.0
2009-08-21 12:30:00,8.87,8.87,8.81,8.81,14200.0,8.6239,8.6239,8.5656,8.5656,14200.0
2009-08-21 13:00:00,8.82,8.83,8.78,8.78,16600.0,8.5753,8.5851,8.5364,8.5364,16600.0
2009-08-21 13:30:00,8.78,8.79,8.64,8.64,32700.0,8.5364,8.5462,8.4003,8.4003,32700.0
2009-08-21 14:00:00,8.65,8.71,8.64,8.69,29100.0,8.41,8.4684,8.4003,8.4489,29100.0
2009-08-21 14:30:00,8.69,8.7,8.66,8.66,18100.0,8.4489,8.4587,8.4198,8.4198,18100.0
2009-08-21 15:00:00,8.67,8.76,8.66,8.75,98100.0,8.4295,8.517,8.4198,8.5073,98100.0
2009-08-21 15:30:00,8.76,8.77,8.72,8.75,55000.0,8.517,8.5267,8.4781,8.5073,55000.0
2009-08-24 09:30:00,8.75,9.18,8.7,9.15,88000.0,8.5073,8.9253,8.4587,8.8962,88000.0
2009-08-24 10:00:00,9.15,9.32,9.14,9.28,53900.0,8.8962,9.0615,8.8865,9.0226,53900.0
2009-08-24 10:30:00,9.28,9.32,9.19,9.2,41100.0,9.0226,9.0615,8.9351,8.9448,41100.0
2009-08-24 11:00:00,9.19,9.2,9.18,9.19,21400.0,8.9351,8.9448,8.9253,8.9351,21400.0
2009-08-24 11:30:00,9.18,9.19,9.12,9.13,34100.0,8.9253,8.9351,8.867,8.8767,34100.0
2009-08-24 12:00:00,9.12,9.13,9.01,9.08,36300.0,8.867,8.8767,8.7601,8.8281,36300.0
2009-08-24 12:30:00,9.08,9.15,9.07,9.13,24500.0,8.8281,8.8962,8.8184,8.8767,24500.0
2009-08-24 13:00:00,9.12,9.13,8.86,8.89,87000.0,8.867,8.8767,8.6142,8.6434,87000.0
2009-08-24 13:30:00,8.89,8.97,8.89,8.94,22700.0,8.6434,8.7212,8.6434,8.692,22700.0
2009-08-24 14:00:00,8.94,8.98,8.91,8.92,22500.0,8.692,8.7309,8.6628,8.6726,22500.0
2009-08-24 14:30:00,8.93,9.03,8.93,9.02,47500.0,8.6823,8.7795,8.6823,8.7698,47500.0
2009-08-24 15:00:00,9.03,9.05,8.97,9.03,110200.0,8.7795,8.799,8.7212,8.7795,110200.0
2009-08-24 15:30:00,9.03,9.05,8.99,9.03,108500.0,8.7795,8.799,8.7406,8.7795,108500.0
2009-08-25 09:30:00,9.16,9.29,9.11,9.27,53900.0,8.9059,9.0323,8.8573,9.0129,53900.0
2009-08-25 10:00:00,9.28,9.3,9.06,9.06,55100.0,9.0226,9.042,8.8087,8.8087,55100.0
2009-08-25 10:30:00,9.06,9.2,9.03,9.18,19800.0,8.8087,8.9448,8.7795,8.9253,19800.0
2009-08-25 11:00:00,9.19,9.2,9.13,9.18,52600.0,8.9351,8.9448,8.8767,8.9253,52600.0
2009-08-25 11:30:00,9.18,9.2,9.16,9.19,15900.0,8.9253,8.9448,8.9059,8.9351,15900.0
2009-08-25 12:00:00,9.2,9.25,9.19,9.24,40400.0,8.9448,8.9934,8.9351,8.9837,40400.0
2009-08-25 12:30:00,9.23,9.26,9.16,9.19,78400.0,8.974,9.0031,8.9059,8.9351,78400.0
2009-08-25 13:00:00,9.19,9.28,9.19,9.25,17400.0,8.9351,9.0226,8.9351,8.9934,17400.0
2009-08-25 13:30:00,9.23,9.27,9.23,9.24,12000.0,8.974,9.0129,8.974,8.9837,12000.0
2009-08-25 14:00:00,9.23,9.29,9.22,9.27,12900.0,8.974,9.0323,8.9642,9.0129,12900.0
2009-08-25 14:30:00,9.27,9.3,9.25,9.29,47700.0,9.0129,9.042,8.9934,9.0323,47700.0
2009-08-25 15:00:00,9.3,9.34,9.29,9.3,47100.0,9.042,9.0809,9.0323,9.042,47100.0
2009-08-25 15:30:00,9.31,9.31,9.25,9.3,193700.0,9.0517,9.0517,8.9934,9.042,193700.0
2009-08-26 09:30:00,9.22,9.26,8.98,9.03,64600.0,8.9642,9.0031,8.7309,8.7795,64600.0
2009-08-26 10:00:00,9.04,9.18,9.04,9.14,35600.0,8.7892,8.9253,8.7892,8.8865,35600.0
2009-08-26 10:30:00,9.14,9.16,9.1,9.16,33000.0,8.8865,8.9059,8.8476,8.9059,33000.0
2009-08-26 11:00:00,9.18,9.2,9.09,9.13,35200.0,8.9253,8.9448,8.8378,8.8767,35200.0
2009-08-26 11:30:00,9.12,9.14,9.08,9.14,21000.0,8.867,8.8865,8.8281,8.8865,21000.0
2009-08-26 12:00:00,9.14,9.22,9.13,9.2,23900.0,8.8865,8.9642,8.8767,8.9448,23900.0
2009-08-26 12:30:00,9.22,9.23,9.19,9.22,22100.0,8.9642,8.974,8.9351,8.9642,22100.0
2009-08-26 13:00:00,9.23,9.24,9.21,9.23,13500.0,8.974,8.9837,8.9545,8.974,13500.0
2009-08-26 13:30:00,9.22,9.35,9.22,9.35,33400.0,8.9642,9.0906,8.9642,9.0906,33400.0
2009-08-26 14:00:00,9.35,9.36,9.3,9.31,12000.0,9.0906,9.1004,9.042,9.0517,12000.0
2009-08-26 14:30:00,9.31,9.33,9.29,9.32,36600.0,9.0517,9.0712,9.0323,9.0615,36600.0
2009-08-26 15:00:00,9.32,9.33,9.3,9.32,69000.0,9.0615,9.0712,9.042,9.0615,69000.0
2009-08-26 15:30:00,9.32,9.34,9.31,9.33,122600.0,9.0615,9.0809,9.0517,9.0712,122600.0
2009-08-27 09:30:00,9.34,9.34,9.02,9.02,26200.0,9.0809,9.0809,8.7698,8.7698,26200.0
2009-08-27 10:00:00,9.01,9.01,8.9,8.99,42500.0,8.7601,8.7601,8.6531,8.7406,42500.0
2009-08-27 10:30:00,8.98,9.04,8.98,9.0,32400.0,8.7309,8.7892,8.7309,8.7503,32400.0
2009-08-27 11:00:00,9.0,9.04,8.99,9.03,11300.0,8.7503,8.7892,8.7406,8.7795,11300.0
2009-08-27 11:30:00,9.03,9.14,9.03,9.12,22600.0,8.7795,8.8865,8.7795,8.867,22600.0
2009-08-27 12:00:00,9.14,9.2,9.11,9.2,12400.0,8.8865,8.9448,8.8573,8.9448,12400.0
2009-08-27 12:30:00,9.2,9.21,9.14,9.15,7300.0,8.9448,8.9545,8.8865,8.8962,7300.0
2009-08-27 13:00:00,9.14,9.17,9.11,9.17,14100.0,8.8865,8.9156,8.8573,8.9156,14100.0
2009-08-27 13:30:00,9.17,9.25,9.16,9.25,17400.0,8.9156,8.9934,8.9059,8.9934,17400.0
2009-08-27 14:00:00,9.25,9.28,9.23,9.27,19700.0,8.9934,9.0226,8.974,9.0129,19700.0
2009-08-27 14:30:00,9.27,9.35,9.26,9.29,34300.0,9.0129,9.0906,9.0031,9.0323,34300.0
2009-08-27 15:00:00,9.27,9.28,9.22,9.25,80300.0,9.0129,9.0226,8.9642,8.9934,80300.0
2009-08-27 15:30:00,9.25,9.28,9.23,9.27,68900.0,8.9934,9.0226,8.974,9.0129,68900.0
2009-08-28 09:30:00,9.42,9.45,9.13,9.13,39500.0,9.1587,9.1879,8.8767,8.8767,39500.0
2009-08-28 10:00:00,9.13,9.27,9.11,9.17,21900.0,8.8767,9.0129,8.8573,8.9156,21900.0
2009-08-28 10:30:00,9.17,9.29,9.17,9.26,21000.0,8.9156,9.0323,8.9156,9.0031,21000.0
2009-08-28 11:00:00,9.26,9.28,9.14,9.17,24600.0,9.0031,9.0226,8.8865,8.9156,24600.0
2009-08-28 11:30:00,9.2,9.3,9.18,9.24,31300.0,8.9448,9.042,8.9253,8.9837,31300.0
2009-08-28 12:00:00,9.23,9.26,9.13,9.16,38200.0,8.974,9.0031,8.8767,8.9059,38200.0
2009-08-28 12:30:00,9.16,9.26,9.14,9.24,26100.0,8.9059,9.0031,8.8865,8.9837,26100.0
2009-08-28 13:00:00,9.24,9.34,9.24,9.34,22300.0,8.9837,9.0809,8.9837,9.0809,22300.0
2009-08-28 13:30:00,9.33,9.33,9.24,9.26,19300.0,9.0712,9.0712,8.9837,9.0031,19300.0
2009-08-28 14:00:00,9.25,9.32,9.23,9.28,27700.0,8.9934,9.0615,8.974,9.0226,27700.0
2009-08-28 14:30:00,9.28,9.34,9.27,9.33,24800.0,9.0226,9.0809,9.0129,9.0712,24800.0
2009-08-28 15:00:00,9.31,9.34,9.28,9.34,89200.0,9.0517,9.0809,9.0226,9.0809,89200.0
2009-08-28 15:30:00,9.33,9.34,9.26,9.34,74600.0,9.0712,9.0809,9.0031,9.0809,74600.0
2009-08-31 09:30:00,9.2,9.22,8.97,9.07,77700.0,8.9448,8.9642,8.7212,8.8184,77700.0
2009-08-31 10:00:00,9.06,9.19,9.05,9.13,36000.0,8.8087,8.9351,8.799,8.8767,36000.0
2009-08-31 10:30:00,9.14,9.31,9.1,9.28,26400.0,8.8865,9.0517,8.8476,9.0226,26400.0
2009-08-31 11:00:00,9.29,9.29,9.17,9.2,19500.0,9.0323,9.0323,8.9156,8.9448,19500.0
2009-08-31 11:30:00,9.21,9.24,9.16,9.21,21700.0,8.9545,8.9837,8.9059,8.9545,21700.0
2009-08-31 12:00:00,9.21,9.24,9.17,9.17,17900.0,8.9545,8.9837,8.9156,8.9156,17900.0
2009-08-31 12:30:00,9.19,9.2,9.1,9.12,11000.0,8.9351,8.9448,8.8476,8.867,11000.0
2009-08-31 13:00:00,9.11,9.2,9.08,9.19,35100.0,8.8573,8.9448,8.8281,8.9351,35100.0
2009-08-31 13:30:00,9.19,9.24,9.18,9.18,26000.0,8.9351,8.9837,8.9253,8.9253,26000.0
2009-08-31 14:00:00,9.17,9.21,9.14,9.2,33200.0,8.9156,8.9545,8.8865,8.9448,33200.0
2009-08-31 14:30:00,9.21,9.23,9.19,9.2,17000.0,8.9545,8.974,8.9351,8.9448,17000.0
2009-08-31 15:00:00,9.21,9.21,9.12,9.17,85700.0,8.9545,8.9545,8.867,8.9156,85700.0
2009-08-31 15:30:00,9.17,9.23,9.15,9.2,187200.0,8.9156,8.974,8.8962,8.9448,187200.0
2009-09-01 09:30:00,9.1,9.3,9.02,9.27,51600.0,8.8476,9.042,8.7698,9.0129,51600.0
2009-09-01 10:00:00,9.29,9.35,9.2,9.26,30100.0,9.0323,9.0906,8.9448,9.0031,30100.0
2009-09-01 10:30:00,9.26,9.27,9.02,9.04,36000.0,9.0031,9.0129,8.7698,8.7892,36000.0
2009-09-01 11:00:00,9.02,9.06,8.9,8.97,65100.0,8.7698,8.8087,8.6531,8.7212,65100.0
2009-09-01 11:30:00,8.97,9.09,8.95,9.0,113100.0,8.7212,8.8378,8.7017,8.7503,113100.0
2009-09-01 12:00:00,9.0,9.09,9.0,9.04,67600.0,8.7503,8.8378,8.7503,8.7892,67600.0
2009-09-01 12:30:00,9.05,9.09,9.03,9.03,45700.0,8.799,8.8378,8.7795,8.7795,45700.0
2009-09-01 13:00:00,9.04,9.13,8.98,9.1,55800.0,8.7892,8.8767,8.7309,8.8476,55800.0
2009-09-01 13:30:00,9.08,9.17,8.98,9.17,130300.0,8.8281,8.9156,8.7309,8.9156,130300.0
2009-09-01 14:00:00,9.15,9.15,9.08,9.1,24800.0,8.8962,8.8962,8.8281,8.8476,24800.0
2009-09-01 14:30:00,9.1,9.14,9.02,9.11,302100.0,8.8476,8.8865,8.7698,8.8573,302100.0
2009-09-01 15:00:00,9.12,9.13,9.04,9.07,244900.0,8.867,8.8767,8.7892,8.8184,244900.0
2009-09-01 15:30:00,9.06,9.16,9.04,9.15,489300.0,8.8087,8.9059,8.7892,8.8962,489300.0
2009-09-02 09:30:00,9.1,9.19,8.8,8.84,116300.0,8.8476,8.9351,8.5559,8.5948,116300.0
2009-09-02 10:00:00,8.82,8.92,8.73,8.9,67600.0,8.5753,8.6726,8.4878,8.6531,67600.0
2009-09-02 10:30:00,8.9,9.07,8.9,9.05,64600.0,8.6531,8.8184,8.6531,8.799,64600.0
2009-09-02 11:00:00,9.05,9.11,8.96,9.1,59300.0,8.799,8.8573,8.7115,8.8476,59300.0
2009-09-02 11:30:00,9.09,9.18,9.03,9.13,41400.0,8.8378,8.9253,8.7795,8.8767,41400.0
2009-09-02 12:00:00,9.13,9.16,9.11,9.15,39600.0,8.8767,8.9059,8.8573,8.8962,39600.0
2009-09-02 12:30:00,9.15,9.18,9.14,9.17,21200.0,8.8962,8.9253,8.8865,8.9156,21200.0
2009-09-02 13:00:00,9.16,9.18,9.14,9.15,30100.0,8.9059,8.9253,8.8865,8.8962,30100.0
2009-09-02 13:30:00,9.15,9.17,9.13,9.15,35200.0,8.8962,8.9156,8.8767,8.8962,35200.0
2009-09-02 14:00:00,9.15,9.16,9.12,9.15,44000.0,8.8962,8.9059,8.867,8.8962,44000.0
2009-09-02 14:30:00,9.15,9.24,9.14,9.2,53300.0,8.8962,8.9837,8.8865,8.9448,53300.0
2009-09-02 15:00:00,9.2,9.26,9.19,9.2,44600.0,8.9448,9.0031,8.9351,8.9448,44600.0
2009-09-02 15:30:00,9.21,9.23,9.19,9.2,85400.0,8.9545,8.974,8.9351,8.9448,85400.0
2009-09-03 09:30:00,9.26,9.27,9.02,9.07,87400.0,9.0031,9.0129,8.7698,8.8184,87400.0
2009-09-03 10:00:00,9.07,9.11,8.89,8.91,89500.0,8.8184,8.8573,8.6434,8.6628,89500.0
2009-09-03 10:30:00,8.9,9.01,8.88,9.0,51900.0,8.6531,8.7601,8.6337,8.7503,51900.0
2009-09-03 11:00:00,9.0,9.11,9.0,9.09,27200.0,8.7503,8.8573,8.7503,8.8378,27200.0
2009-09-03 11:30:00,9.1,9.1,9.05,9.06,14500.0,8.8476,8.8476,8.799,8.8087,14500.0
2009-09-03 12:00:00,9.05,9.11,9.05,9.1,22800.0,8.799,8.8573,8.799,8.8476,22800.0
2009-09-03 12:30:00,9.1,9.11,9.05,9.05,20500.0,8.8476,8.8573,8.799,8.799,20500.0
2009-09-03 13:00:00,9.05,9.1,9.04,9.09,58300.0,8.799,8.8476,8.7892,8.8378,58300.0
2009-09-03 13:30:00,9.09,9.18,9.05,9.09,109900.0,8.8378,8.9253,8.799,8.8378,109900.0
2009-09-03 14:00:00,9.09,9.11,9.08,9.1,19600.0,8.8378,8.8573,8.8281,8.8476,19600.0
2009-09-03 14:30:00,9.1,9.2,9.1,9.19,49800.0,8.8476,8.9448,8.8476,8.9351,49800.0
2009-09-03 15:00:00,9.19,9.2,9.14,9.18,29300.0,8.9351,8.9448,8.8865,8.9253,29300.0
2009-09-03 15:30:00,9.18,9.29,9.18,9.29,199700.0,8.9253,9.0323,8.9253,9.0323,199700.0
2009-09-04 09:30:00,9.26,9.32,9.11,9.12,47800.0,9.0031,9.0615,8.8573,8.867,47800.0
2009-09-04 10:00:00,9.11,9.22,9.08,9.2,143500.0,8.8573,8.9642,8.8281,8.9448,143500.0
2009-09-04 10:30:00,9.21,9.25,9.18,9.19,28800.0,8.9545,8.9934,8.9253,8.9351,28800.0
2009-09-04 11:00:00,9.19,9.2,9.1,9.12,55100.0,8.9351,8.9448,8.8476,8.867,55100.0
2009-09-04 11:30:00,9.12,9.22,9.11,9.22,21900.0,8.867,8.9642,8.8573,8.9642,21900.0
2009-09-04 12:00:00,9.21,9.25,9.2,9.25,42300.0,8.9545,8.9934,8.9448,8.9934,42300.0
2009-09-04 12:30:00,9.25,9.28,9.23,9.27,44000.0,8.9934,9.0226,8.974,9.0129,44000.0
2009-09-04 13:00:00,9.27,9.37,9.25,9.31,27000.0,9.0129,9.1101,8.9934,9.0517,27000.0
2009-09-04 13:30:00,9.3,9.31,9.29,9.31,18400.0,9.042,9.0517,9.0323,9.0517,18400.0
2009-09-04 14:00:00,9.3,9.31,9.28,9.3,18700.0,9.042,9.0517,9.0226,9.042,18700.0
2009-09-04 14:30:00,9.29,9.34,9.28,9.31,50000.0,9.0323,9.0809,9.0226,9.0517,50000.0
2009-09-04 15:00:00,9.31,9.32,9.27,9.29,25200.0,9.0517,9.0615,9.0129,9.0323,25200.0
2009-09-04 15:30:00,9.29,9.33,9.28,9.32,218500.0,9.0323,9.0712,9.0226,9.0615,218500.0
2009-09-08 09:30:00,9.42,9.67,9.41,9.6,173200.0,9.1587,9.4018,9.149,9.3337,173200.0
2009-09-08 10:00:00,9.6,9.62,9.35,9.44,187700.0,9.3337,9.3531,9.0906,9.1781,187700.0
2009-09-08 10:30:00,9.45,9.63,9.45,9.63,72200.0,9.1879,9.3629,9.1879,9.3629,72200.0
2009-09-08 11:00:00,9.63,9.72,9.62,9.7,72100.0,9.3629,9.4504,9.3531,9.4309,72100.0
2009-09-08 11:30:00,9.68,9.7,9.62,9.69,31900.0,9.4115,9.4309,9.3531,9.4212,31900.0
2009-09-08 12:00:00,9.69,9.7,9.59,9.63,43600.0,9.4212,9.4309,9.324,9.3629,43600.0
2009-09-08 12:30:00,9.61,9.65,9.6,9.6,49900.0,9.3434,9.3823,9.3337,9.3337,49900.0
2009-09-08 13:00:00,9.61,9.65,9.6,9.65,26300.0,9.3434,9.3823,9.3337,9.3823,26300.0
2009-09-08 13:30:00,9.65,9.73,9.65,9.65,51500.0,9.3823,9.4601,9.3823,9.3823,51500.0
2009-09-08 14:00:00,9.66,9.67,9.6,9.62,53900.0,9.392,9.4018,9.3337,9.3531,53900.0
2009-09-08 14:30:00,9.62,9.75,9.61,9.75,174000.0,9.3531,9.4795,9.3434,9.4795,174000.0
2009-09-08 15:00:00,9.75,9.82,9.74,9.81,163000.0,9.4795,9.5476,9.4698,9.5379,163000.0
2009-09-08 15:30:00,9.82,9.83,9.78,9.79,133100.0,9.5476,9.5573,9.5087,9.5184,133100.0
2009-09-09 09:30:00,9.78,9.87,9.72,9.85,53400.0,9.5087,9.5962,9.4504,9.5768,53400.0
2009-09-09 10:00:00,9.86,10.2,9.85,10.09,164600.0,9.5865,9.9171,9.5768,9.8101,164600.0
2009-09-09 10:30:00,10.1,10.14,10.09,10.12,55100.0,9.8198,9.8587,9.8101,9.8393,55100.0
2009-09-09 11:00:00,10.13,10.16,10.06,10.12,150900.0,9.849,9.8782,9.7809,9.8393,150900.0
2009-09-09 11:30:00,10.13,10.16,10.12,10.15,50700.0,9.849,9.8782,9.8393,9.8684,50700.0
2009-09-09 12:00:00,10.15,10.17,10.14,10.16,40800.0,9.8684,9.8879,9.8587,9.8782,40800.0
2009-09-09 12:30:00,10.16,10.17,10.11,10.13,87600.0,9.8782,9.8879,9.8295,9.849,87600.0
2009-09-09 13:00:00,10.12,10.18,10.12,10.12,32000.0,9.8393,9.8976,9.8393,9.8393,32000.0
2009-09-09 13:30:00,10.12,10.19,10.12,10.18,22300.0,9.8393,9.9073,9.8393,9.8976,22300.0
2009-09-09 14:00:00,10.19,10.19,9.99,10.0,79600.0,9.9073,9.9073,9.7129,9.7226,79600.0
2009-09-09 14:30:00,10.0,10.02,9.94,9.99,20700.0,9.7226,9.742,9.6643,9.7129,20700.0
2009-09-09 15:00:00,9.99,10.11,9.99,10.1,50000.0,9.7129,9.8295,9.7129,9.8198,50000.0
2009-09-09 15:30:00,10.1,10.15,10.05,10.12,122400.0,9.8198,9.8684,9.7712,9.8393,122400.0
2009-09-10 09:30:00,10.11,10.16,9.76,9.76,161200.0,9.8295,9.8782,9.4893,9.4893,161200.0
2009-09-10 10:00:00,9.75,9.8,9.73,9.8,78600.0,9.4795,9.5281,9.4601,9.5281,78600.0
2009-09-10 10:30:00,9.8,9.82,9.63,9.67,337100.0,9.5281,9.5476,9.3629,9.4018,337100.0
2009-09-10 11:00:00,9.68,9.71,9.65,9.68,74000.0,9.4115,9.4406,9.3823,9.4115,74000.0
2009-09-10 11:30:00,9.68,9.72,9.67,9.69,89400.0,9.4115,9.4504,9.4018,9.4212,89400.0
2009-09-10 12:00:00,9.69,9.7,9.65,9.66,51400.0,9.4212,9.4309,9.3823,9.392,51400.0
2009-09-10 12:30:00,9.66,9.74,9.65,9.67,60700.0,9.392,9.4698,9.3823,9.4018,60700.0
2009-09-10 13:00:00,9.67,9.81,9.66,9.8,45800.0,9.4018,9.5379,9.392,9.5281,45800.0
2009-09-10 13:30:00,9.82,9.87,9.8,9.86,51900.0,9.5476,9.5962,9.5281,9.5865,51900.0
2009-09-10 14:00:00,9.87,9.89,9.8,9.81,62000.0,9.5962,9.6157,9.5281,9.5379,62000.0
2009-09-10 14:30:00,9.81,9.86,9.78,9.81,44000.0,9.5379,9.5865,9.5087,9.5379,44000.0
2009-09-10 15:00:00,9.82,9.84,9.76,9.84,54600.0,9.5476,9.567,9.4893,9.567,54600.0
2009-09-10 15:30:00,9.85,9.9,9.84,9.9,54100.0,9.5768,9.6254,9.567,9.6254,54100.0
2009-09-11 09:30:00,9.91,10.11,9.88,10.09,46300.0,9.6351,9.8295,9.6059,9.8101,46300.0
2009-09-11 10:00:00,10.08,10.12,10.0,10.04,53100.0,9.8004,9.8393,9.7226,9.7615,53100.0
2009-09-11 10:30:00,10.04,10.07,10.0,10.04,32700.0,9.7615,9.7907,9.7226,9.7615,32700.0
2009-09-11 11:00:00,10.03,10.07,10.02,10.05,36400.0,9.7518,9.7907,9.742,9.7712,36400.0
2009-09-11 11:30:00,10.05,10.07,10.0,10.06,156800.0,9.7712,9.7907,9.7226,9.7809,156800.0
2009-09-11 12:00:00,10.05,10.12,10.05,10.06,38400.0,9.7712,9.8393,9.7712,9.7809,38400.0
2009-09-11 12:30:00,10.06,10.09,10.03,10.08,38700.0,9.7809,9.8101,9.7518,9.8004,38700.0
2009-09-11 13:00:00,10.08,10.13,10.08,10.09,47000.0,9.8004,9.849,9.8004,9.8101,47000.0
2009-09-11 13:30:00,10.1,10.1,10.0,10.01,50900.0,9.8198,9.8198,9.7226,9.7323,50900.0
2009-09-11 14:00:00,10.0,10.05,10.0,10.01,58000.0,9.7226,9.7712,9.7226,9.7323,58000.0
2009-09-11 14:30:00,10.01,10.05,10.0,10.01,77300.0,9.7323,9.7712,9.7226,9.7323,77300.0
2009-09-11 15:00:00,10.02,10.09,10.01,10.09,47200.0,9.742,9.8101,9.7323,9.8101,47200.0
2009-09-11 15:30:00,10.08,10.16,10.05,10.15,191200.0,9.8004,9.8782,9.7712,9.8684,191200.0
2009-09-14 09:30:00,10.08,10.41,9.9,10.33,188800.0,9.8004,10.1212,9.6254,10.0434,188800.0
2009-09-14 10:00:00,10.33,10.68,10.3,10.6,238500.0,10.0434,10.3837,10.0143,10.306,238500.0
2009-09-14 10:30:00,10.6,10.74,10.54,10.61,204300.0,10.306,10.4421,10.2476,10.3157,204300.0
2009-09-14 11:00:00,10.62,10.77,10.61,10.7,162100.0,10.3254,10.4712,10.3157,10.4032,162100.0
2009-09-14 11:30:00,10.7,10.72,10.64,10.65,55000.0,10.4032,10.4226,10.3448,10.3546,55000.0
2009-09-14 12:00:00,10.66,10.72,10.61,10.7,36400.0,10.3643,10.4226,10.3157,10.4032,36400.0
2009-09-14 12:30:00,10.7,10.72,10.66,10.72,17800.0,10.4032,10.4226,10.3643,10.4226,17800.0
2009-09-14 13:00:00,10.72,10.72,10.62,10.65,71900.0,10.4226,10.4226,10.3254,10.3546,71900.0
2009-09-14 13:30:00,10.64,10.73,10.64,10.73,96600.0,10.3448,10.4324,10.3448,10.4324,96600.0
2009-09-14 14:00:00,10.71,10.71,10.6,10.69,42000.0,10.4129,10.4129,10.306,10.3935,42000.0
2009-09-14 14:30:00,10.7,10.74,10.7,10.73,50400.0,10.4032,10.4421,10.4032,10.4324,50400.0
2009-09-14 15:00:00,10.73,10.75,10.71,10.74,76500.0,10.4324,10.4518,10.4129,10.4421,76500.0
2009-09-14 15:30:00,10.74,10.82,10.74,10.81,233400.0,10.4421,10.5199,10.4421,10.5101,233400.0
2009-09-15 09:30:00,10.78,10.9,10.65,10.76,135600.0,10.481,10.5976,10.3546,10.4615,135600.0
2009-09-15 10:00:00,10.78,10.78,10.47,10.59,187500.0,10.481,10.481,10.1796,10.2962,187500.0
2009-09-15 10:30:00,10.59,10.65,10.52,10.55,122900.0,10.2962,10.3546,10.2282,10.2573,122900.0
2009-09-15 11:00:00,10.55,10.55,10.29,10.46,174600.0,10.2573,10.2573,10.0046,10.1698,174600.0
2009-09-15 11:30:00,10.46,10.47,10.23,10.44,152100.0,10.1698,10.1796,9.9462,10.1504,152100.0
2009-09-15 12:00:00,10.43,10.52,10.4,10.45,175300.0,10.1407,10.2282,10.1115,10.1601,175300.0
2009-09-15 12:30:00,10.46,10.52,10.43,10.5,82200.0,10.1698,10.2282,10.1407,10.2087,82200.0
2009-09-15 13:00:00,10.51,10.71,10.5,10.66,72900.0,10.2185,10.4129,10.2087,10.3643,72900.0
2009-09-15 13:30:00,10.67,10.68,10.63,10.66,36500.0,10.374,10.3837,10.3351,10.3643,36500.0
2009-09-15 14:00:00,10.66,10.67,10.61,10.62,50600.0,10.3643,10.374,10.3157,10.3254,50600.0
2009-09-15 14:30:00,10.63,10.63,10.42,10.49,141000.0,10.3351,10.3351,10.1309,10.199,141000.0
2009-09-15 15:00:00,10.48,10.58,10.48,10.53,336100.0,10.1893,10.2865,10.1893,10.2379,336100.0
2009-09-15 15:30:00,10.54,10.59,10.51,10.55,286600.0,10.2476,10.2962,10.2185,10.2573,286600.0
2009-09-16 09:30:00,10.63,10.97,10.57,10.97,95900.0,10.3351,10.6657,10.2768,10.6657,95900.0
2009-09-16 10:00:00,10.97,11.18,10.94,11.11,149600.0,10.6657,10.8699,10.6365,10.8018,149600.0
2009-09-16 10:30:00,11.12,11.21,11.12,11.21,33000.0,10.8115,10.899,10.8115,10.899,33000.0
2009-09-16 11:00:00,11.21,11.32,11.09,11.09,104600.0,10.899,11.006,10.7824,10.7824,104600.0
2009-09-16 11:30:00,11.09,11.15,11.01,11.02,89300.0,10.7824,10.8407,10.7046,10.7143,89300.0
2009-09-16 12:00:00,11.01,11.06,10.88,10.92,113000.0,10.7046,10.7532,10.5782,10.6171,113000.0
2009-09-16 12:30:00,10.92,11.09,10.88,10.99,91500.0,10.6171,10.7824,10.5782,10.6851,91500.0
2009-09-16 13:00:00,10.99,11.03,10.9,10.9,108800.0,10.6851,10.724,10.5976,10.5976,108800.0
2009-09-16 13:30:00,10.91,10.95,10.84,10.95,87100.0,10.6074,10.6462,10.5393,10.6462,87100.0
2009-09-16 14:00:00,10.93,11.0,10.93,10.95,42900.0,10.6268,10.6949,10.6268,10.6462,42900.0
2009-09-16 14:30:00,10.95,10.97,10.9,10.9,99900.0,10.6462,10.6657,10.5976,10.5976,99900.0
2009-09-16 15:00:00,10.87,10.93,10.85,10.92,54400.0,10.5685,10.6268,10.549,10.6171,54400.0
2009-09-16 15:30:00,10.92,10.96,10.91,10.94,131100.0,10.6171,10.656,10.6074,10.6365,131100.0
2009-09-17 09:30:00,10.95,11.0,10.74,10.96,139500.0,10.6462,10.6949,10.4421,10.656,139500.0
2009-09-17 10:00:00,10.97,11.07,10.92,10.96,100800.0,10.6657,10.7629,10.6171,10.656,100800.0
2009-09-17 10:30:00,10.98,11.03,10.98,11.02,67000.0,10.6754,10.724,10.6754,10.7143,67000.0
2009-09-17 11:00:00,11.02,11.15,10.99,11.14,81900.0,10.7143,10.8407,10.6851,10.831,81900.0
2009-09-17 11:30:00,11.13,11.14,10.99,10.99,44800.0,10.8213,10.831,10.6851,10.6851,44800.0
2009-09-17 12:00:00,11.0,11.03,10.85,10.89,44300.0,10.6949,10.724,10.549,10.5879,44300.0
2009-09-17 12:30:00,10.89,10.9,10.72,10.72,36900.0,10.5879,10.5976,10.4226,10.4226,36900.0
2009-09-17 13:00:00,10.75,10.79,10.71,10.76,35000.0,10.4518,10.4907,10.4129,10.4615,35000.0
2009-09-17 13:30:00,10.77,10.87,10.71,10.87,50200.0,10.4712,10.5685,10.4129,10.5685,50200.0
2009-09-17 14:00:00,10.88,10.9,10.83,10.89,30700.0,10.5782,10.5976,10.5296,10.5879,30700.0
2009-09-17 14:30:00,10.88,10.97,10.88,10.95,49900.0,10.5782,10.6657,10.5782,10.6462,49900.0
2009-09-17 15:00:00,10.96,11.06,10.92,11.05,48200.0,10.656,10.7532,10.6171,10.7435,48200.0
2009-09-17 15:30:00,11.04,11.05,10.88,10.94,95200.0,10.7338,10.7435,10.5782,10.6365,95200.0
2009-09-18 09:30:00,11.01,11.02,10.7,10.77,311300.0,10.7046,10.7143,10.4032,10.4712,311300.0
2009-09-18 10:00:00,10.77,10.89,10.72,10.77,21900.0,10.4712,10.5879,10.4226,10.4712,21900.0
2009-09-18 10:30:00,10.78,10.93,10.78,10.89,21500.0,10.481,10.6268,10.481,10.5879,21500.0
2009-09-18 11:00:00,10.91,10.94,10.89,10.91,17500.0,10.6074,10.6365,10.5879,10.6074,17500.0
2009-09-18 11:30:00,10.91,10.94,10.88,10.92,16900.0,10.6074,10.6365,10.5782,10.6171,16900.0
2009-09-18 12:00:00,10.92,10.94,10.88,10.94,18200.0,10.6171,10.6365,10.5782,10.6365,18200.0
2009-09-18 12:30:00,10.94,11.0,10.93,10.99,30900.0,10.6365,10.6949,10.6268,10.6851,30900.0
2009-09-18 13:00:00,10.97,10.99,10.95,10.98,19200.0,10.6657,10.6851,10.6462,10.6754,19200.0
2009-09-18 13:30:00,10.97,11.02,10.96,11.0,14500.0,10.6657,10.7143,10.656,10.6949,14500.0
2009-09-18 14:00:00,11.0,11.04,10.99,11.01,41200.0,10.6949,10.7338,10.6851,10.7046,41200.0
2009-09-18 14:30:00,11.01,11.02,10.98,11.01,24700.0,10.7046,10.7143,10.6754,10.7046,24700.0
2009-09-18 15:00:00,11.0,11.02,10.89,10.9,65400.0,10.6949,10.7143,10.5879,10.5976,65400.0
2009-09-18 15:30:00,10.9,10.96,10.86,10.95,144600.0,10.5976,10.656,10.5587,10.6462,144600.0
2009-09-21 09:30:00,10.8,10.82,10.63,10.65,39700.0,10.5004,10.5199,10.3351,10.3546,39700.0
2009-09-21 10:00:00,10.67,10.69,10.53,10.63,65300.0,10.374,10.3935,10.2379,10.3351,65300.0
2009-09-21 10:30:00,10.67,10.67,10.59,10.63,39300.0,10.374,10.374,10.2962,10.3351,39300.0
2009-09-21 11:00:00,10.64,10.76,10.61,10.73,40600.0,10.3448,10.4615,10.3157,10.4324,40600.0
2009-09-21 11:30:00,10.72,10.76,10.6,10.65,48000.0,10.4226,10.4615,10.306,10.3546,48000.0
2009-09-21 12:00:00,10.65,10.68,10.6,10.6,34400.0,10.3546,10.3837,10.306,10.306,34400.0
2009-09-21 12:30:00,10.6,10.64,10.51,10.51,77400.0,10.306,10.3448,10.2185,10.2185,77400.0
2009-09-21 13:00:00,10.52,10.64,10.5,10.64,47800.0,10.2282,10.3448,10.2087,10.3448,47800.0
2009-09-21 13:30:00,10.64,10.73,10.64,10.72,31400.0,10.3448,10.4324,10.3448,10.4226,31400.0
2009-09-21 14:00:00,10.73,10.75,10.65,10.66,23000.0,10.4324,10.4518,10.3546,10.3643,23000.0
2009-09-21 14:30:00,10.67,10.79,10.67,10.74,23700.0,10.374,10.4907,10.374,10.4421,23700.0
2009-09-21 15:00:00,10.74,10.82,10.7,10.79,36300.0,10.4421,10.5199,10.4032,10.4907,36300.0
2009-09-21 15:30:00,10.78,10.78,10.71,10.77,75200.0,10.481,10.481,10.4129,10.4712,75200.0
2009-09-22 09:30:00,10.91,10.98,10.86,10.94,56200.0,10.6074,10.6754,10.5587,10.6365,56200.0
2009-09-22 10:00:00,10.92,10.92,10.86,10.86,25300.0,10.6171,10.6171,10.5587,10.5587,25300.0
2009-09-22 10:30:00,10.86,10.87,10.76,10.84,25900.0,10.5587,10.5685,10.4615,10.5393,25900.0
2009-09-22 11:00:00,10.84,10.92,10.84,10.91,15600.0,10.5393,10.6171,10.5393,10.6074,15600.0
2009-09-22 11:30:00,10.91,10.92,10.9,10.92,19500.0,10.6074,10.6171,10.5976,10.6171,19500.0
2009-09-22 12:00:00,10.92,11.09,10.91,11.09,47600.0,10.6171,10.7824,10.6074,10.7824,47600.0
2009-09-22 12:30:00,11.09,11.09,10.97,11.01,30100.0,10.7824,10.7824,10.6657,10.7046,30100.0
2009-09-22 13:00:00,11.01,11.03,10.93,10.96,16100.0,10.7046,10.724,10.6268,10.656,16100.0
2009-09-22 13:30:00,10.95,11.06,10.95,11.05,31200.0,10.6462,10.7532,10.6462,10.7435,31200.0
2009-09-22 14:00:00,11.05,11.09,11.04,11.08,25800.0,10.7435,10.7824,10.7338,10.7726,25800.0
2009-09-22 14:30:00,11.09,11.12,11.06,11.11,20700.0,10.7824,10.8115,10.7532,10.8018,20700.0
2009-09-22 15:00:00,11.12,11.16,11.07,11.15,52500.0,10.8115,10.8504,10.7629,10.8407,52500.0
2009-09-22 15:30:00,11.15,11.16,11.02,11.02,139300.0,10.8407,10.8504,10.7143,10.7143,139300.0
2009-09-23 09:30:00,11.04,11.07,10.9,10.9,32800.0,10.7338,10.7629,10.5976,10.5976,32800.0
2009-09-23 10:00:00,10.91,11.0,10.87,10.98,28000.0,10.6074,10.6949,10.5685,10.6754,28000.0
2009-09-23 10:30:00,10.98,11.0,10.93,11.0,28600.0,10.6754,10.6949,10.6268,10.6949,28600.0
2009-09-23 11:00:00,10.99,11.0,10.98,11.0,24100.0,10.6851,10.6949,10.6754,10.6949,24100.0
2009-09-23 11:30:00,11.0,11.04,11.0,11.03,14000.0,10.6949,10.7338,10.6949,10.724,14000.0
2009-09-23 12:00:00,11.03,11.09,11.01,11.02,20200.0,10.724,10.7824,10.7046,10.7143,20200.0
2009-09-23 12:30:00,11.02,11.06,10.99,11.05,26700.0,10.7143,10.7532,10.6851,10.7435,26700.0
2009-09-23 13:00:00,11.04,11.05,10.98,10.98,16400.0,10.7338,10.7435,10.6754,10.6754,16400.0
2009-09-23 13:30:00,11.0,11.03,11.0,11.0,13800.0,10.6949,10.724,10.6949,10.6949,13800.0
2009-09-23 14:00:00,11.01,11.09,10.97,11.08,29500.0,10.7046,10.7824,10.6657,10.7726,29500.0
2009-09-23 14:30:00,11.08,11.15,11.02,11.05,37700.0,10.7726,10.8407,10.7143,10.7435,37700.0
2009-09-23 15:00:00,11.05,11.1,10.95,10.97,34400.0,10.7435,10.7921,10.6462,10.6657,34400.0
2009-09-23 15:30:00,10.96,11.0,10.81,10.85,131700.0,10.656,10.6949,10.5101,10.549,131700.0
2009-09-24 09:30:00,10.86,11.01,10.81,10.84,54800.0,10.5587,10.7046,10.5101,10.5393,54800.0
2009-09-24 10:00:00,10.83,10.83,10.48,10.54,56100.0,10.5296,10.5296,10.1893,10.2476,56100.0
2009-09-24 10:30:00,10.54,10.54,10.39,10.52,47000.0,10.2476,10.2476,10.1018,10.2282,47000.0
2009-09-24 11:00:00,10.51,10.55,10.49,10.54,31000.0,10.2185,10.2573,10.199,10.2476,31000.0
2009-09-24 11:30:00,10.55,10.58,10.47,10.51,41400.0,10.2573,10.2865,10.1796,10.2185,41400.0
2009-09-24 12:00:00,10.51,10.56,10.5,10.52,33600.0,10.2185,10.2671,10.2087,10.2282,33600.0
2009-09-24 12:30:00,10.52,10.54,10.48,10.5,15300.0,10.2282,10.2476,10.1893,10.2087,15300.0
2009-09-24 13:00:00,10.5,10.53,10.49,10.52,15800.0,10.2087,10.2379,10.199,10.2282,15800.0
2009-09-24 13:30:00,10.51,10.56,10.49,10.51,36000.0,10.2185,10.2671,10.199,10.2185,36000.0
2009-09-24 14:00:00,10.51,10.53,10.48,10.5,40600.0,10.2185,10.2379,10.1893,10.2087,40600.0
2009-09-24 14:30:00,10.51,10.54,10.48,10.52,45400.0,10.2185,10.2476,10.1893,10.2282,45400.0
2009-09-24 15:00:00,10.53,10.56,10.49,10.5,69600.0,10.2379,10.2671,10.199,10.2087,69600.0
2009-09-24 15:30:00,10.5,10.54,10.39,10.46,177100.0,10.2087,10.2476,10.1018,10.1698,177100.0
2009-09-25 09:30:00,10.4,10.49,10.35,10.42,27900.0,10.1115,10.199,10.0629,10.1309,27900.0
2009-09-25 10:00:00,10.42,10.48,10.32,10.33,87600.0,10.1309,10.1893,10.0337,10.0434,87600.0
2009-09-25 10:30:00,10.32,10.36,10.29,10.35,37500.0,10.0337,10.0726,10.0046,10.0629,37500.0
2009-09-25 11:00:00,10.34,10.41,10.31,10.36,46500.0,10.0532,10.1212,10.024,10.0726,46500.0
2009-09-25 11:30:00,10.36,10.44,10.36,10.39,22900.0,10.0726,10.1504,10.0726,10.1018,22900.0
2009-09-25 12:00:00,10.37,10.4,10.16,10.18,55100.0,10.0823,10.1115,9.8782,9.8976,55100.0
2009-09-25 12:30:00,10.19,10.19,9.79,9.87,461600.0,9.9073,9.9073,9.5184,9.5962,461600.0
2009-09-25 13:00:00,9.88,10.05,9.87,10.02,58000.0,9.6059,9.7712,9.5962,9.742,58000.0
2009-09-25 13:30:00,10.02,10.25,10.01,10.25,58600.0,9.742,9.9657,9.7323,9.9657,58600.0
2009-09-25 14:00:00,10.24,10.24,10.19,10.21,38800.0,9.9559,9.9559,9.9073,9.9268,38800.0
2009-09-25 14:30:00,10.21,10.23,10.18,10.23,26500.0,9.9268,9.9462,9.8976,9.9462,26500.0
2009-09-25 15:00:00,10.22,10.23,10.1,10.12,73000.0,9.9365,9.9462,9.8198,9.8393,73000.0
2009-09-25 15:30:00,10.12,10.12,10.02,10.07,151300.0,9.8393,9.8393,9.742,9.7907,151300.0
2009-09-28 09:30:00,10.12,10.26,9.97,10.19,78600.0,9.8393,9.9754,9.6934,9.9073,78600.0
2009-09-28 10:00:00,10.19,10.37,10.19,10.36,95500.0,9.9073,10.0823,9.9073,10.0726,95500.0
2009-09-28 10:30:00,10.37,10.58,10.36,10.55,65800.0,10.0823,10.2865,10.0726,10.2573,65800.0
2009-09-28 11:00:00,10.55,10.55,10.52,10.55,22800.0,10.2573,10.2573,10.2282,10.2573,22800.0
2009-09-28 11:30:00,10.55,10.63,10.54,10.63,52300.0,10.2573,10.3351,10.2476,10.3351,52300.0
2009-09-28 12:00:00,10.63,10.69,10.58,10.65,33100.0,10.3351,10.3935,10.2865,10.3546,33100.0
2009-09-28 12:30:00,10.64,10.68,10.63,10.64,22600.0,10.3448,10.3837,10.3351,10.3448,22600.0
2009-09-28 13:00:00,10.65,10.66,10.58,10.6,43400.0,10.3546,10.3643,10.2865,10.306,43400.0
2009-09-28 13:30:00,10.6,10.63,10.52,10.52,39400.0,10.306,10.3351,10.2282,10.2282,39400.0
2009-09-28 14:00:00,10.52,10.54,10.36,10.36,99400.0,10.2282,10.2476,10.0726,10.0726,99400.0
2009-09-28 14:30:00,10.37,10.45,10.36,10.39,69700.0,10.0823,10.1601,10.0726,10.1018,69700.0
2009-09-28 15:00:00,10.41,10.44,10.39,10.43,165400.0,10.1212,10.1504,10.1018,10.1407,165400.0
2009-09-28 15:30:00,10.43,10.54,10.42,10.53,93500.0,10.1407,10.2476,10.1309,10.2379,93500.0
2009-09-29 09:30:00,10.48,10.77,10.44,10.74,45200.0,10.1893,10.4712,10.1504,10.4421,45200.0
2009-09-29 10:00:00,10.73,10.78,10.55,10.74,29300.0,10.4324,10.481,10.2573,10.4421,29300.0
2009-09-29 10:30:00,10.74,10.8,10.67,10.69,48800.0,10.4421,10.5004,10.374,10.3935,48800.0
2009-09-29 11:00:00,10.67,10.7,10.62,10.7,20500.0,10.374,10.4032,10.3254,10.4032,20500.0
2009-09-29 11:30:00,10.7,10.73,10.63,10.64,25300.0,10.4032,10.4324,10.3351,10.3448,25300.0
2009-09-29 12:00:00,10.64,10.8,10.63,10.76,33200.0,10.3448,10.5004,10.3351,10.4615,33200.0
2009-09-29 12:30:00,10.76,10.86,10.76,10.85,18700.0,10.4615,10.5587,10.4615,10.549,18700.0
2009-09-29 13:00:00,10.85,10.88,10.82,10.84,21000.0,10.549,10.5782,10.5199,10.5393,21000.0
2009-09-29 13:30:00,10.84,10.89,10.8,10.87,20700.0,10.5393,10.5879,10.5004,10.5685,20700.0
2009-09-29 14:00:00,10.89,10.89,10.79,10.8,26900.0,10.5879,10.5879,10.4907,10.5004,26900.0
2009-09-29 14:30:00,10.81,10.81,10.74,10.75,18400.0,10.5101,10.5101,10.4421,10.4518,18400.0
2009-09-29 15:00:00,10.75,10.83,10.74,10.75,30500.0,10.4518,10.5296,10.4421,10.4518,30500.0
2009-09-29 15:30:00,10.75,10.82,10.75,10.77,144800.0,10.4518,10.5199,10.4518,10.4712,144800.0
2009-09-30 09:30:00,10.8,10.85,10.09,10.14,66400.0,10.5004,10.549,9.8101,9.8587,66400.0
2009-09-30 10:00:00,10.11,10.16,10.06,10.16,69000.0,9.8295,9.8782,9.7809,9.8782,69000.0
2009-09-30 10:30:00,10.16,10.29,10.12,10.26,80000.0,9.8782,10.0046,9.8393,9.9754,80000.0
2009-09-30 11:00:00,10.26,10.34,10.25,10.3,46300.0,9.9754,10.0532,9.9657,10.0143,46300.0
2009-09-30 11:30:00,10.3,10.34,10.25,10.32,20900.0,10.0143,10.0532,9.9657,10.0337,20900.0
2009-09-30 12:00:00,10.31,10.4,10.3,10.36,17800.0,10.024,10.1115,10.0143,10.0726,17800.0
2009-09-30 12:30:00,10.37,10.55,10.37,10.52,31400.0,10.0823,10.2573,10.0823,10.2282,31400.0
2009-09-30 13:00:00,10.54,10.65,10.53,10.55,29400.0,10.2476,10.3546,10.2379,10.2573,29400.0
2009-09-30 13:30:00,10.54,10.58,10.49,10.51,26000.0,10.2476,10.2865,10.199,10.2185,26000.0
2009-09-30 14:00:00,10.51,10.56,10.47,10.52,16700.0,10.2185,10.2671,10.1796,10.2282,16700.0
2009-09-30 14:30:00,10.52,10.57,10.39,10.39,46600.0,10.2282,10.2768,10.1018,10.1018,46600.0
2009-09-30 15:00:00,10.39,10.39,10.26,10.26,66400.0,10.1018,10.1018,9.9754,9.9754,66400.0
2009-09-30 15:30:00,10.26,10.4,10.26,10.3,193100.0,9.9754,10.1115,9.9754,10.0143,193100.0
2009-10-01 09:30:00,10.23,10.27,10.03,10.11,55900.0,9.9462,9.9851,9.7518,9.8295,55900.0
2009-10-01 10:00:00,10.12,10.15,10.05,10.08,79800.0,9.8393,9.8684,9.7712,9.8004,79800.0
2009-10-01 10:30:00,10.07,10.1,9.95,10.02,46700.0,9.7907,9.8198,9.674,9.742,46700.0
2009-10-01 11:00:00,10.02,10.03,9.86,9.89,40400.0,9.742,9.7518,9.5865,9.6157,40400.0
2009-10-01 11:30:00,9.87,9.93,9.85,9.9,33900.0,9.5962,9.6545,9.5768,9.6254,33900.0
2009-10-01 12:00:00,9.91,9.92,9.85,9.86,28000.0,9.6351,9.6448,9.5768,9.5865,28000.0
2009-10-01 12:30:00,9.87,9.88,9.81,9.83,31400.0,9.5962,9.6059,9.5379,9.5573,31400.0
2009-10-01 13:00:00,9.83,9.83,9.68,9.7,69800.0,9.5573,9.5573,9.4115,9.4309,69800.0
2009-10-01 13:30:00,9.7,9.79,9.7,9.73,44400.0,9.4309,9.5184,9.4309,9.4601,44400.0
2009-10-01 14:00:00,9.75,9.82,9.72,9.81,44800.0,9.4795,9.5476,9.4504,9.5379,44800.0
2009-10-01 14:30:00,9.81,9.82,9.77,9.78,130100.0,9.5379,9.5476,9.499,9.5087,130100.0
2009-10-01 15:00:00,9.78,9.79,9.73,9.75,90900.0,9.5087,9.5184,9.4601,9.4795,90900.0
2009-10-01 15:30:00,9.76,9.8,9.72,9.73,196800.0,9.4893,9.5281,9.4504,9.4601,196800.0
2009-10-02 09:30:00,9.65,9.73,9.15,9.15,241400.0,9.3823,9.4601,8.8962,8.8962,241400.0
2009-10-02 10:00:00,9.15,9.44,9.11,9.44,126700.0,8.8962,9.1781,8.8573,9.1781,126700.0
2009-10-02 10:30:00,9.44,9.59,9.3,9.31,85600.0,9.1781,9.324,9.042,9.0517,85600.0
2009-10-02 11:00:00,9.31,9.42,9.29,9.29,42700.0,9.0517,9.1587,9.0323,9.0323,42700.0
2009-10-02 11:30:00,9.3,9.36,9.21,9.24,48500.0,9.042,9.1004,8.9545,8.9837,48500.0
2009-10-02 12:00:00,9.25,9.36,9.25,9.35,57900.0,8.9934,9.1004,8.9934,9.0906,57900.0
2009-10-02 12:30:00,9.36,9.42,9.3,9.42,51800.0,9.1004,9.1587,9.042,9.1587,51800.0
2009-10-02 13:00:00,9.42,9.54,9.4,9.5,56800.0,9.1587,9.2754,9.1392,9.2365,56800.0
2009-10-02 13:30:00,9.5,9.52,9.41,9.41,33400.0,9.2365,9.2559,9.149,9.149,33400.0
2009-10-02 14:00:00,9.41,9.56,9.37,9.56,25700.0,9.149,9.2948,9.1101,9.2948,25700.0
2009-10-02 14:30:00,9.56,9.63,9.55,9.63,43300.0,9.2948,9.3629,9.2851,9.3629,43300.0
2009-10-02 15:00:00,9.62,9.62,9.52,9.54,28900.0,9.3531,9.3531,9.2559,9.2754,28900.0
2009-10-02 15:30:00,9.54,9.58,9.43,9.47,86200.0,9.2754,9.3143,9.1684,9.2073,86200.0
2009-10-05 09:30:00,9.5,9.74,9.39,9.7,45900.0,9.2365,9.4698,9.1295,9.4309,45900.0
2009-10-05 10:00:00,9.7,9.75,9.44,9.64,72700.0,9.4309,9.4795,9.1781,9.3726,72700.0
2009-10-05 10:30:00,9.67,9.68,9.58,9.64,49100.0,9.4018,9.4115,9.3143,9.3726,49100.0
2009-10-05 11:00:00,9.66,9.68,9.58,9.6,37000.0,9.392,9.4115,9.3143,9.3337,37000.0
2009-10-05 11:30:00,9.61,9.64,9.53,9.62,15400.0,9.3434,9.3726,9.2656,9.3531,15400.0
2009-10-05 12:00:00,9.62,9.68,9.58,9.66,17800.0,9.3531,9.4115,9.3143,9.392,17800.0
2009-10-05 12:30:00,9.66,9.71,9.65,9.66,44000.0,9.392,9.4406,9.3823,9.392,44000.0
2009-10-05 13:00:00,9.66,9.69,9.65,9.67,20600.0,9.392,9.4212,9.3823,9.4018,20600.0
2009-10-05 13:30:00,9.67,9.68,9.62,9.67,25200.0,9.4018,9.4115,9.3531,9.4018,25200.0
2009-10-05 14:00:00,9.67,9.68,9.63,9.66,29200.0,9.4018,9.4115,9.3629,9.392,29200.0
2009-10-05 14:30:00,9.67,9.74,9.66,9.7,55100.0,9.4018,9.4698,9.392,9.4309,55100.0
2009-10-05 15:00:00,9.72,9.72,9.63,9.64,48300.0,9.4504,9.4504,9.3629,9.3726,48300.0
2009-10-05 15:30:00,9.65,9.65,9.61,9.61,130600.0,9.3823,9.3823,9.3434,9.3434,130600.0
2009-10-06 09:30:00,9.7,9.9,9.59,9.87,87000.0,9.4309,9.6254,9.324,9.5962,87000.0
2009-10-06 10:00:00,9.88,9.9,9.83,9.87,51200.0,9.6059,9.6254,9.5573,9.5962,51200.0
2009-10-06 10:30:00,9.88,10.0,9.82,10.0,41700.0,9.6059,9.7226,9.5476,9.7226,41700.0
2009-10-06 11:00:00,9.99,10.1,9.98,10.01,33000.0,9.7129,9.8198,9.7032,9.7323,33000.0
2009-10-06 11:30:00,10.01,10.03,9.99,10.0,20500.0,9.7323,9.7518,9.7129,9.7226,20500.0
2009-10-06 12:00:00,10.0,10.06,10.0,10.01,17800.0,9.7226,9.7809,9.7226,9.7323,17800.0
2009-10-06 12:30:00,10.0,10.03,9.97,9.99,24700.0,9.7226,9.7518,9.6934,9.7129,24700.0
2009-10-06 13:00:00,9.98,10.0,9.92,9.95,37900.0,9.7032,9.7226,9.6448,9.674,37900.0
2009-10-06 13:30:00,9.95,9.95,9.78,9.81,19000.0,9.674,9.674,9.5087,9.5379,19000.0
2009-10-06 14:00:00,9.8,9.81,9.69,9.7,24600.0,9.5281,9.5379,9.4212,9.4309,24600.0
2009-10-06 14:30:00,9.7,9.79,9.69,9.74,96000.0,9.4309,9.5184,9.4212,9.4698,96000.0
2009-10-06 15:00:00,9.75,9.83,9.74,9.79,75200.0,9.4795,9.5573,9.4698,9.5184,75200.0
2009-10-06 15:30:00,9.8,9.82,9.75,9.8,84700.0,9.5281,9.5476,9.4795,9.5281,84700.0
2009-10-07 09:30:00,9.73,9.8,9.6,9.67,42400.0,9.4601,9.5281,9.3337,9.4018,42400.0
2009-10-07 10:00:00,9.66,9.71,9.61,9.62,47800.0,9.392,9.4406,9.3434,9.3531,47800.0
2009-10-07 10:30:00,9.62,9.64,9.52,9.54,48100.0,9.3531,9.3726,9.2559,9.2754,48100.0
2009-10-07 11:00:00,9.53,9.58,9.46,9.5,33200.0,9.2656,9.3143,9.1976,9.2365,33200.0
2009-10-07 11:30:00,9.5,9.51,9.41,9.44,15000.0,9.2365,9.2462,9.149,9.1781,15000.0
2009-10-07 12:00:00,9.44,9.49,9.42,9.46,15300.0,9.1781,9.2267,9.1587,9.1976,15300.0
2009-10-07 12:30:00,9.46,9.51,9.43,9.46,29400.0,9.1976,9.2462,9.1684,9.1976,29400.0
2009-10-07 13:00:00,9.47,9.51,9.45,9.5,22800.0,9.2073,9.2462,9.1879,9.2365,22800.0
2009-10-07 13:30:00,9.5,9.5,9.46,9.47,15400.0,9.2365,9.2365,9.1976,9.2073,15400.0
2009-10-07 14:00:00,9.46,9.49,9.44,9.46,30400.0,9.1976,9.2267,9.1781,9.1976,30400.0
2009-10-07 14:30:00,9.46,9.46,9.41,9.43,33100.0,9.1976,9.1976,9.149,9.1684,33100.0
2009-10-07 15:00:00,9.42,9.45,9.41,9.44,48600.0,9.1587,9.1879,9.149,9.1781,48600.0
2009-10-07 15:30:00,9.44,9.47,9.42,9.46,87300.0,9.1781,9.2073,9.1587,9.1976,87300.0
2009-10-08 09:30:00,9.55,9.69,9.5,9.69,45600.0,9.2851,9.4212,9.2365,9.4212,45600.0
2009-10-08 10:00:00,9.67,9.78,9.62,9.74,61900.0,9.4018,9.5087,9.3531,9.4698,61900.0
2009-10-08 10:30:00,9.76,9.87,9.74,9.86,68600.0,9.4893,9.5962,9.4698,9.5865,68600.0
2009-10-08 11:00:00,9.86,10.07,9.8,10.05,73500.0,9.5865,9.7907,9.5281,9.7712,73500.0
2009-10-08 11:30:00,10.04,10.05,9.92,9.97,61100.0,9.7615,9.7712,9.6448,9.6934,61100.0
2009-10-08 12:00:00,9.98,10.0,9.94,9.96,22500.0,9.7032,9.7226,9.6643,9.6837,22500.0
2009-10-08 12:30:00,9.97,9.99,9.94,9.95,17700.0,9.6934,9.7129,9.6643,9.674,17700.0
2009-10-08 13:00:00,9.95,9.97,9.85,9.86,30700.0,9.674,9.6934,9.5768,9.5865,30700.0
2009-10-08 13:30:00,9.86,9.87,9.65,9.65,100300.0,9.5865,9.5962,9.3823,9.3823,100300.0
2009-10-08 14:00:00,9.66,9.7,9.63,9.67,49000.0,9.392,9.4309,9.3629,9.4018,49000.0
2009-10-08 14:30:00,9.68,9.84,9.67,9.84,40600.0,9.4115,9.567,9.4018,9.567,40600.0
2009-10-08 15:00:00,9.83,9.97,9.83,9.91,40500.0,9.5573,9.6934,9.5573,9.6351,40500.0
2009-10-08 15:30:00,9.91,9.91,9.81,9.82,96400.0,9.6351,9.6351,9.5379,9.5476,96400.0
2009-10-09 09:30:00,9.86,9.91,9.75,9.82,20000.0,9.5865,9.6351,9.4795,9.5476,20000.0
2009-10-09 10:00:00,9.82,10.0,9.82,9.98,30200.0,9.5476,9.7226,9.5476,9.7032,30200.0
2009-10-09 10:30:00,9.98,10.0,9.92,9.92,23100.0,9.7032,9.7226,9.6448,9.6448,23100.0
2009-10-09 11:00:00,9.93,9.97,9.9,9.95,26000.0,9.6545,9.6934,9.6254,9.674,26000.0
2009-10-09 11:30:00,9.95,9.97,9.9,9.93,14000.0,9.674,9.6934,9.6254,9.6545,14000.0
2009-10-09 12:00:00,9.93,9.94,9.85,9.9,21700.0,9.6545,9.6643,9.5768,9.6254,21700.0
2009-10-09 12:30:00,9.92,9.92,9.85,9.89,16500.0,9.6448,9.6448,9.5768,9.6157,16500.0
2009-10-09 13:00:00,9.91,9.95,9.89,9.94,10800.0,9.6351,9.674,9.6157,9.6643,10800.0
2009-10-09 13:30:00,9.94,9.95,9.91,9.93,11700.0,9.6643,9.674,9.6351,9.6545,11700.0
2009-10-09 14:00:00,9.92,9.93,9.86,9.92,18700.0,9.6448,9.6545,9.5865,9.6448,18700.0
2009-10-09 14:30:00,9.92,9.95,9.91,9.93,27500.0,9.6448,9.674,9.6351,9.6545,27500.0
2009-10-09 15:00:00,9.93,9.99,9.93,9.99,42400.0,9.6545,9.7129,9.6545,9.7129,42400.0
2009-10-09 15:30:00,9.99,9.99,9.91,9.92,109600.0,9.7129,9.7129,9.6351,9.6448,109600.0
2009-10-12 09:30:00,9.92,10.15,9.92,10.15,42900.0,9.6448,9.8684,9.6448,9.8684,42900.0
2009-10-12 10:00:00,10.15,10.22,10.1,10.1,92800.0,9.8684,9.9365,9.8198,9.8198,92800.0
2009-10-12 10:30:00,10.12,10.14,10.08,10.12,29200.0,9.8393,9.8587,9.8004,9.8393,29200.0
2009-10-12 11:00:00,10.12,10.28,10.11,10.26,34400.0,9.8393,9.9948,9.8295,9.9754,34400.0
2009-10-12 11:30:00,10.26,10.33,10.25,10.31,33000.0,9.9754,10.0434,9.9657,10.024,33000.0
2009-10-12 12:00:00,10.31,10.33,10.29,10.32,26600.0,10.024,10.0434,10.0046,10.0337,26600.0
2009-10-12 12:30:00,10.32,10.35,10.24,10.27,52200.0,10.0337,10.0629,9.9559,9.9851,52200.0
2009-10-12 13:00:00,10.29,10.3,10.22,10.22,18700.0,10.0046,10.0143,9.9365,9.9365,18700.0
2009-10-12 13:30:00,10.23,10.31,10.22,10.28,24400.0,9.9462,10.024,9.9365,9.9948,24400.0
2009-10-12 14:00:00,10.29,10.29,10.09,10.11,37200.0,10.0046,10.0046,9.8101,9.8295,37200.0
2009-10-12 14:30:00,10.1,10.11,10.03,10.1,34800.0,9.8198,9.8295,9.7518,9.8198,34800.0
2009-10-12 15:00:00,10.1,10.15,10.08,10.14,22600.0,9.8198,9.8684,9.8004,9.8587,22600.0
2009-10-12 15:30:00,10.15,10.19,10.11,10.14,57800.0,9.8684,9.9073,9.8295,9.8587,57800.0
2009-10-13 09:30:00,10.17,10.17,9.93,9.93,27900.0,9.8879,9.8879,9.6545,9.6545,27900.0
2009-10-13 10:00:00,9.93,9.94,9.79,9.8,80500.0,9.6545,9.6643,9.5184,9.5281,80500.0
2009-10-13 10:30:00,9.82,10.03,9.82,9.99,28000.0,9.5476,9.7518,9.5476,9.7129,28000.0
2009-10-13 11:00:00,9.99,10.12,9.93,10.09,29900.0,9.7129,9.8393,9.6545,9.8101,29900.0
2009-10-13 11:30:00,10.09,10.25,10.09,10.22,65700.0,9.8101,9.9657,9.8101,9.9365,65700.0
2009-10-13 12:00:00,10.23,10.25,10.19,10.24,43400.0,9.9462,9.9657,9.9073,9.9559,43400.0
2009-10-13 12:30:00,10.23,10.28,10.21,10.21,51800.0,9.9462,9.9948,9.9268,9.9268,51800.0
2009-10-13 13:00:00,10.22,10.34,10.22,10.29,47600.0,9.9365,10.0532,9.9365,10.0046,47600.0
2009-10-13 13:30:00,10.29,10.34,10.22,10.3,82700.0,10.0046,10.0532,9.9365,10.0143,82700.0
2009-10-13 14:00:00,10.3,10.34,10.24,10.31,45000.0,10.0143,10.0532,9.9559,10.024,45000.0
2009-10-13 14:30:00,10.32,10.34,10.28,10.3,45700.0,10.0337,10.0532,9.9948,10.0143,45700.0
2009-10-13 15:00:00,10.3,10.35,10.19,10.21,95300.0,10.0143,10.0629,9.9073,9.9268,95300.0
2009-10-13 15:30:00,10.21,10.22,10.1,10.2,106200.0,9.9268,9.9365,9.8198,9.9171,106200.0
2009-10-14 09:30:00,10.4,10.5,10.26,10.32,29500.0,10.1115,10.2087,9.9754,10.0337,29500.0
2009-10-14 10:00:00,10.33,10.38,10.24,10.25,32800.0,10.0434,10.0921,9.9559,9.9657,32800.0
2009-10-14 10:30:00,10.28,10.4,10.26,10.39,54500.0,9.9948,10.1115,9.9754,10.1018,54500.0
2009-10-14 11:00:00,10.4,10.56,10.39,10.54,38300.0,10.1115,10.2671,10.1018,10.2476,38300.0
2009-10-14 11:30:00,10.54,10.66,10.52,10.63,42800.0,10.2476,10.3643,10.2282,10.3351,42800.0
2009-10-14 12:00:00,10.63,10.7,10.57,10.67,71000.0,10.3351,10.4032,10.2768,10.374,71000.0
2009-10-14 12:30:00,10.68,10.81,10.66,10.81,59700.0,10.3837,10.5101,10.3643,10.5101,59700.0
2009-10-14 13:00:00,10.81,10.89,10.74,10.77,105600.0,10.5101,10.5879,10.4421,10.4712,105600.0
2009-10-14 13:30:00,10.76,10.85,10.76,10.83,44600.0,10.4615,10.549,10.4615,10.5296,44600.0
2009-10-14 14:00:00,10.83,10.85,10.78,10.8,64000.0,10.5296,10.549,10.481,10.5004,64000.0
2009-10-14 14:30:00,10.81,10.84,10.75,10.83,72700.0,10.5101,10.5393,10.4518,10.5296,72700.0
2009-10-14 15:00:00,10.83,10.9,10.82,10.89,132000.0,10.5296,10.5976,10.5199,10.5879,132000.0
2009-10-14 15:30:00,10.89,10.92,10.85,10.88,104200.0,10.5879,10.6171,10.549,10.5782,104200.0
2009-10-15 09:30:00,10.75,10.95,10.69,10.87,71600.0,10.4518,10.6462,10.3935,10.5685,71600.0
2009-10-15 10:00:00,10.87,10.87,10.72,10.76,19600.0,10.5685,10.5685,10.4226,10.4615,19600.0
2009-10-15 10:30:00,10.77,10.77,10.59,10.6,28700.0,10.4712,10.4712,10.2962,10.306,28700.0
2009-10-15 11:00:00,10.63,10.64,10.53,10.57,17100.0,10.3351,10.3448,10.2379,10.2768,17100.0
2009-10-15 11:30:00,10.57,10.62,10.57,10.6,6000.0,10.2768,10.3254,10.2768,10.306,6000.0
2009-10-15 12:00:00,10.6,10.82,10.6,10.81,38100.0,10.306,10.5199,10.306,10.5101,38100.0
2009-10-15 12:30:00,10.81,10.9,10.81,10.9,41100.0,10.5101,10.5976,10.5101,10.5976,41100.0
2009-10-15 13:00:00,10.89,10.93,10.76,10.79,71200.0,10.5879,10.6268,10.4615,10.4907,71200.0
2009-10-15 13:30:00,10.79,10.85,10.79,10.83,60800.0,10.4907,10.549,10.4907,10.5296,60800.0
2009-10-15 14:00:00,10.84,10.86,10.79,10.84,72900.0,10.5393,10.5587,10.4907,10.5393,72900.0
2009-10-15 14:30:00,10.84,10.93,10.84,10.92,71400.0,10.5393,10.6268,10.5393,10.6171,71400.0
2009-10-15 15:00:00,10.93,10.94,10.89,10.91,56000.0,10.6268,10.6365,10.5879,10.6074,56000.0
2009-10-15 15:30:00,10.9,10.92,10.78,10.83,90500.0,10.5976,10.6171,10.481,10.5296,90500.0
2009-10-16 09:30:00,10.72,10.72,10.42,10.46,98300.0,10.4226,10.4226,10.1309,10.1698,98300.0
2009-10-16 10:00:00,10.46,10.46,10.23,10.27,58800.0,10.1698,10.1698,9.9462,9.9851,58800.0
2009-10-16 10:30:00,10.27,10.33,10.22,10.28,44000.0,9.9851,10.0434,9.9365,9.9948,44000.0
2009-10-16 11:00:00,10.28,10.42,10.26,10.42,39700.0,9.9948,10.1309,9.9754,10.1309,39700.0
2009-10-16 11:30:00,10.43,10.56,10.42,10.55,60900.0,10.1407,10.2671,10.1309,10.2573,60900.0
2009-10-16 12:00:00,10.55,10.79,10.55,10.75,60900.0,10.2573,10.4907,10.2573,10.4518,60900.0
2009-10-16 12:30:00,10.75,10.79,10.68,10.75,47600.0,10.4518,10.4907,10.3837,10.4518,47600.0
2009-10-16 13:00:00,10.74,10.84,10.7,10.83,58300.0,10.4421,10.5393,10.4032,10.5296,58300.0
2009-10-16 13:30:00,10.85,10.92,10.81,10.86,58100.0,10.549,10.6171,10.5101,10.5587,58100.0
2009-10-16 14:00:00,10.86,10.87,10.75,10.81,54400.0,10.5587,10.5685,10.4518,10.5101,54400.0
2009-10-16 14:30:00,10.82,10.86,10.78,10.8,63800.0,10.5199,10.5587,10.481,10.5004,63800.0
2009-10-16 15:00:00,10.8,10.89,10.79,10.88,58700.0,10.5004,10.5879,10.4907,10.5782,58700.0
2009-10-16 15:30:00,10.88,10.93,10.8,10.82,92500.0,10.5782,10.6268,10.5004,10.5199,92500.0
2009-10-19 09:30:00,10.99,11.05,10.87,10.92,57200.0,10.6851,10.7435,10.5685,10.6171,57200.0
2009-10-19 10:00:00,10.91,11.03,10.86,11.02,35600.0,10.6074,10.724,10.5587,10.7143,35600.0
2009-10-19 10:30:00,11.01,11.01,10.84,10.85,38700.0,10.7046,10.7046,10.5393,10.549,38700.0
2009-10-19 11:00:00,10.85,10.97,10.82,10.97,39600.0,10.549,10.6657,10.5199,10.6657,39600.0
2009-10-19 11:30:00,10.97,11.03,10.96,11.02,24500.0,10.6657,10.724,10.656,10.7143,24500.0
2009-10-19 12:00:00,10.99,11.07,10.98,11.05,18500.0,10.6851,10.7629,10.6754,10.7435,18500.0
2009-10-19 12:30:00,11.07,11.1,11.03,11.03,30200.0,10.7629,10.7921,10.724,10.724,30200.0
2009-10-19 13:00:00,11.04,11.04,10.92,10.94,28100.0,10.7338,10.7338,10.6171,10.6365,28100.0
2009-10-19 13:30:00,10.93,10.96,10.84,10.91,24100.0,10.6268,10.656,10.5393,10.6074,24100.0
2009-10-19 14:00:00,10.92,10.99,10.91,10.96,19400.0,10.6171,10.6851,10.6074,10.656,19400.0
2009-10-19 14:30:00,10.97,11.03,10.96,11.02,15800.0,10.6657,10.724,10.656,10.7143,15800.0
2009-10-19 15:00:00,11.03,11.04,10.96,10.96,66000.0,10.724,10.7338,10.656,10.656,66000.0
2009-10-19 15:30:00,10.96,11.01,10.89,10.89,93200.0,10.656,10.7046,10.5879,10.5879,93200.0
2009-10-20 09:30:00,10.89,10.92,10.53,10.75,48600.0,10.5879,10.6171,10.2379,10.4518,48600.0
2009-10-20 10:00:00,10.79,11.02,10.78,10.97,48000.0,10.4907,10.7143,10.481,10.6657,48000.0
2009-10-20 10:30:00,10.98,11.14,10.95,11.09,45700.0,10.6754,10.831,10.6462,10.7824,45700.0
2009-10-20 11:00:00,11.07,11.14,11.02,11.04,21400.0,10.7629,10.831,10.7143,10.7338,21400.0
2009-10-20 11:30:00,11.03,11.07,10.93,10.97,81300.0,10.724,10.7629,10.6268,10.6657,81300.0
2009-10-20 12:00:00,10.96,10.98,10.89,10.97,37800.0,10.656,10.6754,10.5879,10.6657,37800.0
2009-10-20 12:30:00,10.96,10.99,10.85,10.98,54300.0,10.656,10.6851,10.549,10.6754,54300.0
2009-10-20 13:00:00,10.97,11.04,10.95,11.04,16500.0,10.6657,10.7338,10.6462,10.7338,16500.0
2009-10-20 13:30:00,11.03,11.08,10.98,10.99,35600.0,10.724,10.7726,10.6754,10.6851,35600.0
2009-10-20 14:00:00,10.98,11.09,10.95,11.04,19200.0,10.6754,10.7824,10.6462,10.7338,19200.0
2009-10-20 14:30:00,11.02,11.08,11.0,11.04,29700.0,10.7143,10.7726,10.6949,10.7338,29700.0
2009-10-20 15:00:00,11.03,11.06,10.94,11.01,38700.0,10.724,10.7532,10.6365,10.7046,38700.0
2009-10-20 15:30:00,11.01,11.03,10.93,10.95,73500.0,10.7046,10.724,10.6268,10.6462,73500.0
2009-10-21 09:30:00,10.92,11.3,10.92,11.23,68400.0,10.6171,10.9865,10.6171,10.9185,68400.0
2009-10-21 10:00:00,11.24,11.42,11.24,11.37,65200.0,10.9282,11.1032,10.9282,11.0546,65200.0
2009-10-21 10:30:00,11.37,11.53,11.33,11.45,78100.0,11.0546,11.2102,11.0157,11.1324,78100.0
2009-10-21 11:00:00,11.47,11.51,11.33,11.38,30300.0,11.1518,11.1907,11.0157,11.0643,30300.0
2009-10-21 11:30:00,11.38,11.43,11.26,11.34,20700.0,11.0643,11.1129,10.9476,11.0254,20700.0
2009-10-21 12:00:00,11.34,11.39,11.24,11.26,23300.0,11.0254,11.074,10.9282,10.9476,23300.0
2009-10-21 12:30:00,11.26,11.27,11.2,11.23,57400.0,10.9476,10.9574,10.8893,10.9185,57400.0
2009-10-21 13:00:00,11.24,11.35,11.2,11.29,30900.0,10.9282,11.0352,10.8893,10.9768,30900.0
2009-10-21 13:30:00,11.28,11.4,11.24,11.39,37800.0,10.9671,11.0838,10.9282,11.074,37800.0
2009-10-21 14:00:00,11.4,11.4,11.28,11.32,56000.0,11.0838,11.0838,10.9671,11.006,56000.0
2009-10-21 14:30:00,11.34,11.37,11.28,11.34,68000.0,11.0254,11.0546,10.9671,11.0254,68000.0
2009-10-21 15:00:00,11.34,11.43,11.23,11.25,74500.0,11.0254,11.1129,10.9185,10.9379,74500.0
2009-10-21 15:30:00,11.23,11.28,10.93,10.95,157800.0,10.9185,10.9671,10.6268,10.6462,157800.0
2009-10-22 09:30:00,10.98,10.99,10.59,10.59,42500.0,10.6754,10.6851,10.2962,10.2962,42500.0
2009-10-22 10:00:00,10.62,10.76,10.59,10.76,74000.0,10.3254,10.4615,10.2962,10.4615,74000.0
2009-10-22 10:30:00,10.76,10.8,10.65,10.76,61400.0,10.4615,10.5004,10.3546,10.4615,61400.0
2009-10-22 11:00:00,10.78,10.87,10.73,10.84,20900.0,10.481,10.5685,10.4324,10.5393,20900.0
2009-10-22 11:30:00,10.83,10.86,10.7,10.7,46400.0,10.5296,10.5587,10.4032,10.4032,46400.0
2009-10-22 12:00:00,10.72,10.82,10.72,10.8,24100.0,10.4226,10.5199,10.4226,10.5004,24100.0
2009-10-22 12:30:00,10.8,10.88,10.8,10.82,24900.0,10.5004,10.5782,10.5004,10.5199,24900.0
2009-10-22 13:00:00,10.82,10.85,10.8,10.82,24800.0,10.5199,10.549,10.5004,10.5199,24800.0
2009-10-22 13:30:00,10.82,10.9,10.81,10.9,24700.0,10.5199,10.5976,10.5101,10.5976,24700.0
2009-10-22 14:00:00,10.89,11.01,10.89,11.0,66400.0,10.5879,10.7046,10.5879,10.6949,66400.0
2009-10-22 14:30:00,11.01,11.03,10.99,11.02,49300.0,10.7046,10.724,10.6851,10.7143,49300.0
2009-10-22 15:00:00,11.02,11.13,10.98,11.08,52000.0,10.7143,10.8213,10.6754,10.7726,52000.0
2009-10-22 15:30:00,11.09,11.09,11.0,11.03,57800.0,10.7824,10.7824,10.6949,10.724,57800.0
2009-10-23 09:30:00,11.07,11.07,10.85,11.04,25200.0,10.7629,10.7629,10.549,10.7338,25200.0
2009-10-23 10:00:00,11.06,11.14,10.85,10.95,36500.0,10.7532,10.831,10.549,10.6462,36500.0
2009-10-23 10:30:00,10.94,10.94,10.55,10.56,86200.0,10.6365,10.6365,10.2573,10.2671,86200.0
2009-10-23 11:00:00,10.57,10.6,10.45,10.52,45300.0,10.2768,10.306,10.1601,10.2282,45300.0
2009-10-23 11:30:00,10.52,10.56,10.46,10.49,18100.0,10.2282,10.2671,10.1698,10.199,18100.0
2009-10-23 12:00:00,10.51,10.62,10.51,10.62,41400.0,10.2185,10.3254,10.2185,10.3254,41400.0
2009-10-23 12:30:00,10.62,10.64,10.57,10.6,14900.0,10.3254,10.3448,10.2768,10.306,14900.0
2009-10-23 13:00:00,10.59,10.63,10.56,10.58,19600.0,10.2962,10.3351,10.2671,10.2865,19600.0
2009-10-23 13:30:00,10.57,10.59,10.51,10.58,32600.0,10.2768,10.2962,10.2185,10.2865,32600.0
2009-10-23 14:00:00,10.56,10.6,10.49,10.55,39400.0,10.2671,10.306,10.199,10.2573,39400.0
2009-10-23 14:30:00,10.56,10.63,10.53,10.6,22400.0,10.2671,10.3351,10.2379,10.306,22400.0
2009-10-23 15:00:00,10.59,10.63,10.52,10.53,29900.0,10.2962,10.3351,10.2282,10.2379,29900.0
2009-10-23 15:30:00,10.54,10.6,10.49,10.55,163200.0,10.2476,10.306,10.199,10.2573,163200.0
2009-10-26 09:30:00,10.65,10.97,10.55,10.95,96100.0,10.3546,10.6657,10.2573,10.6462,96100.0
2009-10-26 10:00:00,10.95,11.04,10.81,10.81,40400.0,10.6462,10.7338,10.5101,10.5101,40400.0
2009-10-26 10:30:00,10.83,10.86,10.65,10.73,46300.0,10.5296,10.5587,10.3546,10.4324,46300.0
2009-10-26 11:00:00,10.72,10.78,10.63,10.65,26300.0,10.4226,10.481,10.3351,10.3546,26300.0
2009-10-26 11:30:00,10.62,10.62,10.26,10.27,102500.0,10.3254,10.3254,9.9754,9.9851,102500.0
2009-10-26 12:00:00,10.3,10.33,10.1,10.22,48600.0,10.0143,10.0434,9.8198,9.9365,48600.0
2009-10-26 12:30:00,10.22,10.34,10.13,10.28,32000.0,9.9365,10.0532,9.849,9.9948,32000.0
2009-10-26 13:00:00,10.3,10.32,10.15,10.22,32000.0,10.0143,10.0337,9.8684,9.9365,32000.0
2009-10-26 13:30:00,10.23,10.27,10.14,10.17,47800.0,9.9462,9.9851,9.8587,9.8879,47800.0
2009-10-26 14:00:00,10.17,10.2,10.03,10.08,62300.0,9.8879,9.9171,9.7518,9.8004,62300.0
2009-10-26 14:30:00,10.09,10.15,10.07,10.09,55400.0,9.8101,9.8684,9.7907,9.8101,55400.0
2009-10-26 15:00:00,10.1,10.11,9.94,9.96,80900.0,9.8198,9.8295,9.6643,9.6837,80900.0
2009-10-26 15:30:00,9.97,10.09,9.97,10.03,133600.0,9.6934,9.8101,9.6934,9.7518,133600.0
2009-10-27 09:30:00,10.0,10.15,9.93,10.01,69800.0,9.7226,9.8684,9.6545,9.7323,69800.0
2009-10-27 10:00:00,10.0,10.15,9.79,10.02,81400.0,9.7226,9.8684,9.5184,9.742,81400.0
2009-10-27 10:30:00,10.04,10.11,9.94,10.03,31500.0,9.7615,9.8295,9.6643,9.7518,31500.0
2009-10-27 11:00:00,10.04,10.06,9.93,10.03,21700.0,9.7615,9.7809,9.6545,9.7518,21700.0
2009-10-27 11:30:00,10.03,10.12,10.01,10.11,9900.0,9.7518,9.8393,9.7323,9.8295,9900.0
2009-10-27 12:00:00,10.09,10.13,10.04,10.04,24400.0,9.8101,9.849,9.7615,9.7615,24400.0
2009-10-27 12:30:00,10.03,10.08,9.98,10.0,17000.0,9.7518,9.8004,9.7032,9.7226,17000.0
2009-10-27 13:00:00,9.99,10.01,9.89,9.9,19400.0,9.7129,9.7323,9.6157,9.6254,19400.0
2009-10-27 13:30:00,9.9,10.02,9.89,10.0,16000.0,9.6254,9.742,9.6157,9.7226,16000.0
2009-10-27 14:00:00,10.0,10.03,9.94,10.0,20600.0,9.7226,9.7518,9.6643,9.7226,20600.0
2009-10-27 14:30:00,10.01,10.04,9.92,9.93,52800.0,9.7323,9.7615,9.6448,9.6545,52800.0
2009-10-27 15:00:00,9.93,9.99,9.89,9.98,90500.0,9.6545,9.7129,9.6157,9.7032,90500.0
2009-10-27 15:30:00,9.99,10.01,9.92,9.99,130400.0,9.7129,9.7323,9.6448,9.7129,130400.0
2009-10-28 09:30:00,10.0,10.0,9.76,9.85,132300.0,9.7226,9.7226,9.4893,9.5768,132300.0
2009-10-28 10:00:00,9.85,9.89,9.68,9.76,48200.0,9.5768,9.6157,9.4115,9.4893,48200.0
2009-10-28 10:30:00,9.75,9.8,9.54,9.68,39600.0,9.4795,9.5281,9.2754,9.4115,39600.0
2009-10-28 11:00:00,9.68,9.68,9.51,9.55,79300.0,9.4115,9.4115,9.2462,9.2851,79300.0
2009-10-28 11:30:00,9.55,9.67,9.55,9.64,33700.0,9.2851,9.4018,9.2851,9.3726,33700.0
2009-10-28 12:00:00,9.64,9.64,9.51,9.56,40300.0,9.3726,9.3726,9.2462,9.2948,40300.0
2009-10-28 12:30:00,9.54,9.56,9.38,9.39,38000.0,9.2754,9.2948,9.1198,9.1295,38000.0
2009-10-28 13:00:00,9.4,9.48,9.35,9.42,33500.0,9.1392,9.217,9.0906,9.1587,33500.0
2009-10-28 13:30:00,9.42,9.49,9.38,9.4,30700.0,9.1587,9.2267,9.1198,9.1392,30700.0
2009-10-28 14:00:00,9.38,9.42,9.33,9.37,25500.0,9.1198,9.1587,9.0712,9.1101,25500.0
2009-10-28 14:30:00,9.37,9.39,9.29,9.3,38800.0,9.1101,9.1295,9.0323,9.042,38800.0
2009-10-28 15:00:00,9.3,9.39,9.28,9.29,68600.0,9.042,9.1295,9.0226,9.0323,68600.0
2009-10-28 15:30:00,9.29,9.32,9.16,9.23,124600.0,9.0323,9.0615,8.9059,8.974,124600.0
2009-10-29 09:30:00,9.34,10.09,9.25,10.07,358600.0,9.0809,9.8101,8.9934,9.7907,358600.0
2009-10-29 10:00:00,10.07,10.29,9.85,9.89,212800.0,9.7907,10.0046,9.5768,9.6157,212800.0
2009-10-29 10:30:00,9.89,9.89,9.48,9.8,215200.0,9.6157,9.6157,9.217,9.5281,215200.0
2009-10-29 11:00:00,9.81,9.9,9.71,9.81,116900.0,9.5379,9.6254,9.4406,9.5379,116900.0
2009-10-29 11:30:00,9.8,10.13,9.8,10.13,176800.0,9.5281,9.849,9.5281,9.849,176800.0
2009-10-29 12:00:00,10.13,10.26,10.07,10.21,199100.0,9.849,9.9754,9.7907,9.9268,199100.0
2009-10-29 12:30:00,10.22,10.29,10.17,10.17,71900.0,9.9365,10.0046,9.8879,9.8879,71900.0
2009-10-29 13:00:00,10.19,10.2,9.81,9.88,79300.0,9.9073,9.9171,9.5379,9.6059,79300.0
2009-10-29 13:30:00,9.88,9.95,9.83,9.89,42200.0,9.6059,9.674,9.5573,9.6157,42200.0
2009-10-29 14:00:00,9.9,9.93,9.81,9.92,77900.0,9.6254,9.6545,9.5379,9.6448,77900.0
2009-10-29 14:30:00,9.92,9.96,9.84,9.87,96900.0,9.6448,9.6837,9.567,9.5962,96900.0
2009-10-29 15:00:00,9.87,10.05,9.86,10.0,104000.0,9.5962,9.7712,9.5865,9.7226,104000.0
2009-10-29 15:30:00,10.01,10.02,9.85,9.91,202400.0,9.7323,9.742,9.5768,9.6351,202400.0
2009-10-30 09:30:00,9.93,9.93,9.66,9.82,95900.0,9.6545,9.6545,9.392,9.5476,95900.0
2009-10-30 10:00:00,9.79,9.91,9.74,9.75,46800.0,9.5184,9.6351,9.4698,9.4795,46800.0
2009-10-30 10:30:00,9.74,9.88,9.68,9.85,34300.0,9.4698,9.6059,9.4115,9.5768,34300.0
2009-10-30 11:00:00,9.85,10.06,9.85,10.04,39900.0,9.5768,9.7809,9.5768,9.7615,39900.0
2009-10-30 11:30:00,10.04,10.06,9.87,9.87,56800.0,9.7615,9.7809,9.5962,9.5962,56800.0
2009-10-30 12:00:00,9.87,9.92,9.77,9.79,48400.0,9.5962,9.6448,9.499,9.5184,48400.0
2009-10-30 12:30:00,9.79,9.9,9.68,9.79,74600.0,9.5184,9.6254,9.4115,9.5184,74600.0
2009-10-30 13:00:00,9.79,9.88,9.72,9.74,50500.0,9.5184,9.6059,9.4504,9.4698,50500.0
2009-10-30 13:30:00,9.75,9.77,9.61,9.62,69400.0,9.4795,9.499,9.3434,9.3531,69400.0
2009-10-30 14:00:00,9.61,9.78,9.59,9.76,91000.0,9.3434,9.5087,9.324,9.4893,91000.0
2009-10-30 14:30:00,9.77,9.8,9.64,9.77,74400.0,9.499,9.5281,9.3726,9.499,74400.0
2009-10-30 15:00:00,9.77,9.78,9.63,9.69,129100.0,9.499,9.5087,9.3629,9.4212,129100.0
2009-10-30 15:30:00,9.69,9.72,9.49,9.5,236000.0,9.4212,9.4504,9.2267,9.2365,236000.0
2009-11-02 09:30:00,9.53,9.64,9.15,9.26,107200.0,9.2656,9.3726,8.8962,9.0031,107200.0
2009-11-02 10:00:00,9.28,9.57,9.28,9.54,84800.0,9.0226,9.3045,9.0226,9.2754,84800.0
2009-11-02 10:30:00,9.54,9.58,9.25,9.27,49200.0,9.2754,9.3143,8.9934,9.0129,49200.0
2009-11-02 11:00:00,9.27,9.38,9.23,9.32,58100.0,9.0129,9.1198,8.974,9.0615,58100.0
2009-11-02 11:30:00,9.33,9.43,9.33,9.38,17400.0,9.0712,9.1684,9.0712,9.1198,17400.0
2009-11-02 12:00:00,9.39,9.4,9.28,9.31,13200.0,9.1295,9.1392,9.0226,9.0517,13200.0
2009-11-02 12:30:00,9.29,9.3,9.1,9.1,50700.0,9.0323,9.042,8.8476,8.8476,50700.0
2009-11-02 13:00:00,9.07,9.21,9.07,9.17,29400.0,8.8184,8.9545,8.8184,8.9156,29400.0
2009-11-02 13:30:00,9.17,9.18,9.01,9.01,66400.0,8.9156,8.9253,8.7601,8.7601,66400.0
2009-11-02 14:00:00,9.01,9.12,8.95,9.12,108300.0,8.7601,8.867,8.7017,8.867,108300.0
2009-11-02 14:30:00,9.12,9.16,9.04,9.08,55400.0,8.867,8.9059,8.7892,8.8281,55400.0
2009-11-02 15:00:00,9.1,9.12,8.97,9.03,59500.0,8.8476,8.867,8.7212,8.7795,59500.0
2009-11-02 15:30:00,9.03,9.13,9.02,9.11,97700.0,8.7795,8.8767,8.7698,8.8573,97700.0
2009-11-03 09:30:00,9.07,9.39,9.04,9.25,58400.0,8.8184,9.1295,8.7892,8.9934,58400.0
2009-11-03 10:00:00,9.26,9.42,9.24,9.28,72800.0,9.0031,9.1587,8.9837,9.0226,72800.0
2009-11-03 10:30:00,9.28,9.37,9.25,9.25,60600.0,9.0226,9.1101,8.9934,8.9934,60600.0
2009-11-03 11:00:00,9.25,9.33,9.24,9.28,43100.0,8.9934,9.0712,8.9837,9.0226,43100.0
2009-11-03 11:30:00,9.28,9.35,9.22,9.29,42400.0,9.0226,9.0906,8.9642,9.0323,42400.0
2009-11-03 12:00:00,9.31,9.35,9.25,9.29,28700.0,9.0517,9.0906,8.9934,9.0323,28700.0
2009-11-03 12:30:00,9.3,9.4,9.28,9.28,41800.0,9.042,9.1392,9.0226,9.0226,41800.0
2009-11-03 13:00:00,9.28,9.34,9.25,9.29,46100.0,9.0226,9.0809,8.9934,9.0323,46100.0
2009-11-03 13:30:00,9.29,9.34,9.17,9.31,71800.0,9.0323,9.0809,8.9156,9.0517,71800.0
2009-11-03 14:00:00,9.32,9.4,9.32,9.37,51400.0,9.0615,9.1392,9.0615,9.1101,51400.0
2009-11-03 14:30:00,9.37,9.43,9.3,9.33,33800.0,9.1101,9.1684,9.042,9.0712,33800.0
2009-11-03 15:00:00,9.33,9.36,9.24,9.35,58500.0,9.0712,9.1004,8.9837,9.0906,58500.0
2009-11-03 15:30:00,9.34,9.44,9.34,9.41,104700.0,9.0809,9.1781,9.0809,9.149,104700.0
2009-11-04 09:30:00,9.54,9.63,9.41,9.61,41100.0,9.2754,9.3629,9.149,9.3434,41100.0
2009-11-04 10:00:00,9.58,9.59,9.48,9.58,57600.0,9.3143,9.324,9.217,9.3143,57600.0
2009-11-04 10:30:00,9.58,9.65,9.57,9.65,25800.0,9.3143,9.3823,9.3045,9.3823,25800.0
2009-11-04 11:00:00,9.65,9.65,9.49,9.52,22100.0,9.3823,9.3823,9.2267,9.2559,22100.0
2009-11-04 11:30:00,9.5,9.5,9.46,9.46,12400.0,9.2365,9.2365,9.1976,9.1976,12400.0
2009-11-04 12:00:00,9.45,9.45,9.3,9.4,23300.0,9.1879,9.1879,9.042,9.1392,23300.0
2009-11-04 12:30:00,9.41,9.49,9.38,9.41,17100.0,9.149,9.2267,9.1198,9.149,17100.0
2009-11-04 13:00:00,9.41,9.42,9.34,9.36,14000.0,9.149,9.1587,9.0809,9.1004,14000.0
2009-11-04 13:30:00,9.35,9.38,9.31,9.34,12300.0,9.0906,9.1198,9.0517,9.0809,12300.0
2009-11-04 14:00:00,9.35,9.48,9.26,9.27,39600.0,9.0906,9.217,9.0031,9.0129,39600.0
2009-11-04 14:30:00,9.27,9.53,9.27,9.51,67100.0,9.0129,9.2656,9.0129,9.2462,67100.0
2009-11-04 15:00:00,9.51,9.52,9.4,9.45,37400.0,9.2462,9.2559,9.1392,9.1879,37400.0
2009-11-04 15:30:00,9.46,9.46,9.26,9.27,90800.0,9.1976,9.1976,9.0031,9.0129,90800.0
2009-11-05 09:30:00,9.35,9.54,9.29,9.54,22000.0,9.0906,9.2754,9.0323,9.2754,22000.0
2009-11-05 10:00:00,9.55,9.67,9.53,9.54,49000.0,9.2851,9.4018,9.2656,9.2754,49000.0
2009-11-05 10:30:00,9.54,9.65,9.5,9.58,24600.0,9.2754,9.3823,9.2365,9.3143,24600.0
2009-11-05 11:00:00,9.59,9.62,9.53,9.53,24800.0,9.324,9.3531,9.2656,9.2656,24800.0
2009-11-05 11:30:00,9.53,9.57,9.48,9.48,14000.0,9.2656,9.3045,9.217,9.217,14000.0
2009-11-05 12:00:00,9.5,9.63,9.49,9.61,28800.0,9.2365,9.3629,9.2267,9.3434,28800.0
2009-11-05 12:30:00,9.6,9.69,9.59,9.69,18200.0,9.3337,9.4212,9.324,9.4212,18200.0
2009-11-05 13:00:00,9.7,9.7,9.66,9.68,11000.0,9.4309,9.4309,9.392,9.4115,11000.0
2009-11-05 13:30:00,9.68,9.72,9.62,9.67,23200.0,9.4115,9.4504,9.3531,9.4018,23200.0
2009-11-05 14:00:00,9.66,9.71,9.62,9.67,13200.0,9.392,9.4406,9.3531,9.4018,13200.0
2009-11-05 14:30:00,9.69,9.75,9.67,9.75,20700.0,9.4212,9.4795,9.4018,9.4795,20700.0
2009-11-05 15:00:00,9.75,9.78,9.73,9.73,42500.0,9.4795,9.5087,9.4601,9.4601,42500.0
2009-11-05 15:30:00,9.73,9.77,9.72,9.76,101000.0,9.4601,9.499,9.4504,9.4893,101000.0
2009-11-06 09:30:00,9.53,9.85,9.47,9.79,53200.0,9.2656,9.5768,9.2073,9.5184,53200.0
2009-11-06 10:00:00,9.81,9.85,9.62,9.64,19000.0,9.5379,9.5768,9.3531,9.3726,19000.0
2009-11-06 10:30:00,9.63,9.64,9.51,9.58,45800.0,9.3629,9.3726,9.2462,9.3143,45800.0
2009-11-06 11:00:00,9.58,9.66,9.55,9.59,33200.0,9.3143,9.392,9.2851,9.324,33200.0
2009-11-06 11:30:00,9.56,9.65,9.54,9.64,5400.0,9.2948,9.3823,9.2754,9.3726,5400.0
2009-11-06 12:00:00,9.65,9.71,9.63,9.66,39100.0,9.3823,9.4406,9.3629,9.392,39100.0
2009-11-06 12:30:00,9.66,9.66,9.54,9.59,10900.0,9.392,9.392,9.2754,9.324,10900.0
2009-11-06 13:00:00,9.58,9.66,9.53,9.63,7200.0,9.3143,9.392,9.2656,9.3629,7200.0
2009-11-06 13:30:00,9.63,9.7,9.62,9.64,8800.0,9.3629,9.4309,9.3531,9.3726,8800.0
2009-11-06 14:00:00,9.65,9.66,9.59,9.62,10400.0,9.3823,9.392,9.324,9.3531,10400.0
2009-11-06 14:30:00,9.63,9.64,9.6,9.61,8700.0,9.3629,9.3726,9.3337,9.3434,8700.0
2009-11-06 15:00:00,9.6,9.68,9.58,9.65,47100.0,9.3337,9.4115,9.3143,9.3823,47100.0
2009-11-06 15:30:00,9.66,9.71,9.64,9.7,33400.0,9.392,9.4406,9.3726,9.4309,33400.0
2009-11-09 09:30:00,9.8,10.04,9.72,9.92,31200.0,9.5281,9.7615,9.4504,9.6448,31200.0
2009-11-09 10:00:00,9.97,10.08,9.91,9.94,23700.0,9.6934,9.8004,9.6351,9.6643,23700.0
2009-11-09 10:30:00,9.95,9.95,9.9,9.94,8100.0,9.674,9.674,9.6254,9.6643,8100.0
2009-11-09 11:00:00,9.94,9.99,9.9,9.98,15900.0,9.6643,9.7129,9.6254,9.7032,15900.0
2009-11-09 11:30:00,9.99,10.0,9.9,9.92,5700.0,9.7129,9.7226,9.6254,9.6448,5700.0
2009-11-09 12:00:00,9.93,9.98,9.92,9.92,5600.0,9.6545,9.7032,9.6448,9.6448,5600.0
2009-11-09 12:30:00,9.93,9.93,9.88,9.9,17500.0,9.6545,9.6545,9.6059,9.6254,17500.0
2009-11-09 13:00:00,9.9,9.94,9.89,9.93,12200.0,9.6254,9.6643,9.6157,9.6545,12200.0
2009-11-09 13:30:00,9.92,9.95,9.88,9.89,19300.0,9.6448,9.674,9.6059,9.6157,19300.0
2009-11-09 14:00:00,9.89,9.97,9.88,9.95,47100.0,9.6157,9.6934,9.6059,9.674,47100.0
2009-11-09 14:30:00,9.94,9.95,9.89,9.92,68100.0,9.6643,9.674,9.6157,9.6448,68100.0
2009-11-09 15:00:00,9.92,9.93,9.88,9.9,71900.0,9.6448,9.6545,9.6059,9.6254,71900.0
2009-11-09 15:30:00,9.9,9.93,9.85,9.88,126900.0,9.6254,9.6545,9.5768,9.6059,126900.0
2009-11-10 09:30:00,8.96,9.22,8.89,9.2,485600.0,8.7115,8.9642,8.6434,8.9448,485600.0
2009-11-10 10:00:00,9.2,9.26,9.17,9.21,224800.0,8.9448,9.0031,8.9156,8.9545,224800.0
2009-11-10 10:30:00,9.21,9.22,8.96,8.96,281900.0,8.9545,8.9642,8.7115,8.7115,281900.0
2009-11-10 11:00:00,8.96,9.0,8.86,8.92,279500.0,8.7115,8.7503,8.6142,8.6726,279500.0
2009-11-10 11:30:00,8.94,8.95,8.86,8.87,154100.0,8.692,8.7017,8.6142,8.6239,154100.0
2009-11-10 12:00:00,8.88,8.95,8.76,8.76,158100.0,8.6337,8.7017,8.517,8.517,158100.0
2009-11-10 12:30:00,8.77,9.01,8.76,8.97,111500.0,8.5267,8.7601,8.517,8.7212,111500.0
2009-11-10 13:00:00,8.97,9.06,8.96,9.0,147100.0,8.7212,8.8087,8.7115,8.7503,147100.0
2009-11-10 13:30:00,9.01,9.05,8.98,9.0,97500.0,8.7601,8.799,8.7309,8.7503,97500.0
2009-11-10 14:00:00,9.01,9.06,8.98,9.0,133400.0,8.7601,8.8087,8.7309,8.7503,133400.0
2009-11-10 14:30:00,9.0,9.11,8.99,9.09,142500.0,8.7503,8.8573,8.7406,8.8378,142500.0
2009-11-10 15:00:00,9.09,9.09,8.92,8.92,206100.0,8.8378,8.8378,8.6726,8.6726,206100.0
2009-11-10 15:30:00,8.92,8.96,8.87,8.89,830500.0,8.6726,8.7115,8.6239,8.6434,830500.0
2009-11-11 09:30:00,8.8,8.89,8.69,8.78,1204700.0,8.5559,8.6434,8.4489,8.5364,1204700.0
2009-11-11 10:00:00,8.77,8.8,8.68,8.8,774900.0,8.5267,8.5559,8.4392,8.5559,774900.0
2009-11-11 10:30:00,8.79,8.83,8.62,8.73,1195800.0,8.5462,8.5851,8.3809,8.4878,1195800.0
2009-11-11 11:00:00,8.73,8.76,8.68,8.71,814100.0,8.4878,8.517,8.4392,8.4684,814100.0
2009-11-11 11:30:00,8.72,8.74,8.65,8.68,230000.0,8.4781,8.4976,8.41,8.4392,230000.0
2009-11-11 12:00:00,8.68,8.72,8.65,8.69,78100.0,8.4392,8.4781,8.41,8.4489,78100.0
2009-11-11 12:30:00,8.69,8.69,8.66,8.68,80700.0,8.4489,8.4489,8.4198,8.4392,80700.0
2009-11-11 13:00:00,8.68,8.72,8.67,8.68,130400.0,8.4392,8.4781,8.4295,8.4392,130400.0
2009-11-11 13:30:00,8.67,8.73,8.67,8.68,163400.0,8.4295,8.4878,8.4295,8.4392,163400.0
2009-11-11 14:00:00,8.69,8.72,8.67,8.7,96200.0,8.4489,8.4781,8.4295,8.4587,96200.0
2009-11-11 14:30:00,8.7,8.73,8.68,8.68,249700.0,8.4587,8.4878,8.4392,8.4392,249700.0
2009-11-11 15:00:00,8.69,8.71,8.65,8.7,318100.0,8.4489,8.4684,8.41,8.4587,318100.0
2009-11-11 15:30:00,8.71,8.75,8.67,8.7,610800.0,8.4684,8.5073,8.4295,8.4587,610800.0
2009-11-12 09:30:00,8.68,8.8,8.65,8.8,285400.0,8.4392,8.5559,8.41,8.5559,285400.0
2009-11-12 10:00:00,8.8,8.8,8.69,8.69,340400.0,8.5559,8.5559,8.4489,8.4489,340400.0
2009-11-12 10:30:00,8.69,8.71,8.66,8.69,657600.0,8.4489,8.4684,8.4198,8.4489,657600.0
2009-11-12 11:00:00,8.69,8.71,8.61,8.7,154500.0,8.4489,8.4684,8.3712,8.4587,154500.0
2009-11-12 11:30:00,8.7,8.73,8.67,8.7,178700.0,8.4587,8.4878,8.4295,8.4587,178700.0
2009-11-12 12:00:00,8.71,8.71,8.69,8.7,41000.0,8.4684,8.4684,8.4489,8.4587,41000.0
2009-11-12 12:30:00,8.7,8.72,8.69,8.72,1018700.0,8.4587,8.4781,8.4489,8.4781,1018700.0
2009-11-12 13:00:00,8.72,8.75,8.71,8.74,55200.0,8.4781,8.5073,8.4684,8.4976,55200.0
2009-11-12 13:30:00,8.75,8.83,8.74,8.81,129800.0,8.5073,8.5851,8.4976,8.5656,129800.0
2009-11-12 14:00:00,8.81,8.82,8.74,8.76,168300.0,8.5656,8.5753,8.4976,8.517,168300.0
2009-11-12 14:30:00,8.76,8.8,8.71,8.73,261700.0,8.517,8.5559,8.4684,8.4878,261700.0
2009-11-12 15:00:00,8.74,8.75,8.69,8.71,146500.0,8.4976,8.5073,8.4489,8.4684,146500.0
2009-11-12 15:30:00,8.71,8.72,8.69,8.69,268800.0,8.4684,8.4781,8.4489,8.4489,268800.0
2009-11-13 09:30:00,8.76,8.76,8.66,8.7,72500.0,8.517,8.517,8.4198,8.4587,72500.0
2009-11-13 10:00:00,8.69,8.81,8.67,8.79,506400.0,8.4489,8.5656,8.4295,8.5462,506400.0
2009-11-13 10:30:00,8.79,8.85,8.71,8.82,60000.0,8.5462,8.6045,8.4684,8.5753,60000.0
2009-11-13 11:00:00,8.82,8.9,8.82,8.9,46400.0,8.5753,8.6531,8.5753,8.6531,46400.0
2009-11-13 11:30:00,8.89,8.95,8.85,8.91,23300.0,8.6434,8.7017,8.6045,8.6628,23300.0
2009-11-13 12:00:00,8.9,9.02,8.9,9.0,201100.0,8.6531,8.7698,8.6531,8.7503,201100.0
2009-11-13 12:30:00,9.01,9.01,8.94,8.97,21700.0,8.7601,8.7601,8.692,8.7212,21700.0
2009-11-13 13:00:00,8.97,8.98,8.93,8.94,19800.0,8.7212,8.7309,8.6823,8.692,19800.0
2009-11-13 13:30:00,8.93,8.94,8.91,8.94,20800.0,8.6823,8.692,8.6628,8.692,20800.0
2009-11-13 14:00:00,8.94,8.95,8.9,8.92,28200.0,8.692,8.7017,8.6531,8.6726,28200.0
2009-11-13 14:30:00,8.91,8.91,8.81,8.83,51200.0,8.6628,8.6628,8.5656,8.5851,51200.0
2009-11-13 15:00:00,8.82,8.89,8.8,8.89,63300.0,8.5753,8.6434,8.5559,8.6434,63300.0
2009-11-13 15:30:00,8.88,8.96,8.86,8.92,506200.0,8.6337,8.7115,8.6142,8.6726,506200.0
2009-11-16 09:30:00,9.57,9.57,9.26,9.56,437800.0,9.3045,9.3045,9.0031,9.2948,437800.0
2009-11-16 10:00:00,9.57,9.73,9.39,9.44,326900.0,9.3045,9.4601,9.1295,9.1781,326900.0
2009-11-16 10:30:00,9.44,9.52,9.39,9.52,130200.0,9.1781,9.2559,9.1295,9.2559,130200.0
2009-11-16 11:00:00,9.52,9.7,9.5,9.61,185200.0,9.2559,9.4309,9.2365,9.3434,185200.0
2009-11-16 11:30:00,9.6,9.66,9.5,9.53,86200.0,9.3337,9.392,9.2365,9.2656,86200.0
2009-11-16 12:00:00,9.53,9.61,9.46,9.49,117000.0,9.2656,9.3434,9.1976,9.2267,117000.0
2009-11-16 12:30:00,9.48,9.51,9.38,9.47,75800.0,9.217,9.2462,9.1198,9.2073,75800.0
2009-11-16 13:00:00,9.47,9.48,9.39,9.4,60800.0,9.2073,9.217,9.1295,9.1392,60800.0
2009-11-16 13:30:00,9.39,9.4,9.37,9.39,55600.0,9.1295,9.1392,9.1101,9.1295,55600.0
2009-11-16 14:00:00,9.4,9.4,9.36,9.36,63700.0,9.1392,9.1392,9.1004,9.1004,63700.0
2009-11-16 14:30:00,9.37,9.37,9.33,9.35,108600.0,9.1101,9.1101,9.0712,9.0906,108600.0
2009-11-16 15:00:00,9.35,9.37,9.24,9.24,245000.0,9.0906,9.1101,8.9837,8.9837,245000.0
2009-11-16 15:30:00,9.24,9.36,9.2,9.3,364000.0,8.9837,9.1004,8.9448,9.042,364000.0
2009-11-17 09:30:00,9.3,9.35,9.1,9.26,86900.0,9.042,9.0906,8.8476,9.0031,86900.0
2009-11-17 10:00:00,9.25,9.29,9.2,9.28,46900.0,8.9934,9.0323,8.9448,9.0226,46900.0
2009-11-17 10:30:00,9.29,9.29,9.16,9.24,43100.0,9.0323,9.0323,8.9059,8.9837,43100.0
2009-11-17 11:00:00,9.24,9.3,9.22,9.28,35600.0,8.9837,9.042,8.9642,9.0226,35600.0
2009-11-17 11:30:00,9.28,9.34,9.27,9.33,26500.0,9.0226,9.0809,9.0129,9.0712,26500.0
2009-11-17 12:00:00,9.33,9.46,9.33,9.39,52500.0,9.0712,9.1976,9.0712,9.1295,52500.0
2009-11-17 12:30:00,9.4,9.44,9.39,9.44,31100.0,9.1392,9.1781,9.1295,9.1781,31100.0
2009-11-17 13:00:00,9.43,9.48,9.41,9.47,30100.0,9.1684,9.217,9.149,9.2073,30100.0
2009-11-17 13:30:00,9.47,9.48,9.38,9.38,52600.0,9.2073,9.217,9.1198,9.1198,52600.0
2009-11-17 14:00:00,9.39,9.42,9.38,9.41,34700.0,9.1295,9.1587,9.1198,9.149,34700.0
2009-11-17 14:30:00,9.4,9.41,9.36,9.38,46000.0,9.1392,9.149,9.1004,9.1198,46000.0
2009-11-17 15:00:00,9.38,9.41,9.35,9.4,66200.0,9.1198,9.149,9.0906,9.1392,66200.0
2009-11-17 15:30:00,9.4,9.41,9.33,9.35,141400.0,9.1392,9.149,9.0712,9.0906,141400.0
2009-11-18 09:30:00,9.4,9.48,9.25,9.45,93400.0,9.1392,9.217,8.9934,9.1879,93400.0
2009-11-18 10:00:00,9.46,9.55,9.41,9.52,56000.0,9.1976,9.2851,9.149,9.2559,56000.0
2009-11-18 10:30:00,9.53,9.62,9.49,9.59,93300.0,9.2656,9.3531,9.2267,9.324,93300.0
2009-11-18 11:00:00,9.6,9.67,9.59,9.62,148800.0,9.3337,9.4018,9.324,9.3531,148800.0
2009-11-18 11:30:00,9.62,9.68,9.58,9.67,56500.0,9.3531,9.4115,9.3143,9.4018,56500.0
2009-11-18 12:00:00,9.67,9.79,9.58,9.63,96300.0,9.4018,9.5184,9.3143,9.3629,96300.0
2009-11-18 12:30:00,9.62,9.69,9.55,9.64,86000.0,9.3531,9.4212,9.2851,9.3726,86000.0
2009-11-18 13:00:00,9.63,9.65,9.51,9.56,85900.0,9.3629,9.3823,9.2462,9.2948,85900.0
2009-11-18 13:30:00,9.56,9.57,9.51,9.52,76500.0,9.2948,9.3045,9.2462,9.2559,76500.0
2009-11-18 14:00:00,9.52,9.55,9.47,9.48,71700.0,9.2559,9.2851,9.2073,9.217,71700.0
2009-11-18 14:30:00,9.47,9.5,9.45,9.49,46800.0,9.2073,9.2365,9.1879,9.2267,46800.0
2009-11-18 15:00:00,9.5,9.56,9.48,9.55,79400.0,9.2365,9.2948,9.217,9.2851,79400.0
2009-11-18 15:30:00,9.54,9.59,9.52,9.59,410000.0,9.2754,9.324,9.2559,9.324,410000.0
2009-11-19 09:30:00,9.58,9.59,9.26,9.52,132200.0,9.3143,9.324,9.0031,9.2559,132200.0
2009-11-19 10:00:00,9.52,9.65,9.49,9.61,151900.0,9.2559,9.3823,9.2267,9.3434,151900.0
2009-11-19 10:30:00,9.6,9.61,9.47,9.54,117800.0,9.3337,9.3434,9.2073,9.2754,117800.0
2009-11-19 11:00:00,9.55,9.57,9.5,9.56,77200.0,9.2851,9.3045,9.2365,9.2948,77200.0
2009-11-19 11:30:00,9.56,9.58,9.53,9.54,109800.0,9.2948,9.3143,9.2656,9.2754,109800.0
2009-11-19 12:00:00,9.54,9.54,9.43,9.51,103700.0,9.2754,9.2754,9.1684,9.2462,103700.0
2009-11-19 12:30:00,9.51,9.52,9.44,9.44,59500.0,9.2462,9.2559,9.1781,9.1781,59500.0
2009-11-19 13:00:00,9.44,9.45,9.35,9.35,57900.0,9.1781,9.1879,9.0906,9.0906,57900.0
2009-11-19 13:30:00,9.35,9.39,9.32,9.39,87000.0,9.0906,9.1295,9.0615,9.1295,87000.0
2009-11-19 14:00:00,9.39,9.4,9.34,9.4,64700.0,9.1295,9.1392,9.0809,9.1392,64700.0
2009-11-19 14:30:00,9.39,9.64,9.39,9.62,115400.0,9.1295,9.3726,9.1295,9.3531,115400.0
2009-11-19 15:00:00,9.62,9.62,9.52,9.53,150500.0,9.3531,9.3531,9.2559,9.2656,150500.0
2009-11-19 15:30:00,9.52,9.57,9.48,9.53,215200.0,9.2559,9.3045,9.217,9.2656,215200.0
2009-11-20 09:30:00,9.44,9.44,9.21,9.24,96500.0,9.1781,9.1781,8.9545,8.9837,96500.0
2009-11-20 10:00:00,9.24,9.28,9.08,9.22,948900.0,8.9837,9.0226,8.8281,8.9642,948900.0
2009-11-20 10:30:00,9.23,9.36,9.19,9.36,95800.0,8.974,9.1004,8.9351,9.1004,95800.0
2009-11-20 11:00:00,9.37,9.47,9.36,9.46,70700.0,9.1101,9.2073,9.1004,9.1976,70700.0
2009-11-20 11:30:00,9.46,9.56,9.46,9.53,48700.0,9.1976,9.2948,9.1976,9.2656,48700.0
2009-11-20 12:00:00,9.52,9.55,9.48,9.52,34000.0,9.2559,9.2851,9.217,9.2559,34000.0
2009-11-20 12:30:00,9.52,9.57,9.49,9.5,35900.0,9.2559,9.3045,9.2267,9.2365,35900.0
2009-11-20 13:00:00,9.5,9.52,9.49,9.5,126100.0,9.2365,9.2559,9.2267,9.2365,126100.0
2009-11-20 13:30:00,9.5,9.56,9.5,9.55,72100.0,9.2365,9.2948,9.2365,9.2851,72100.0
2009-11-20 14:00:00,9.55,9.73,9.55,9.71,104200.0,9.2851,9.4601,9.2851,9.4406,104200.0
2009-11-20 14:30:00,9.71,9.77,9.69,9.71,99200.0,9.4406,9.499,9.4212,9.4406,99200.0
2009-11-20 15:00:00,9.71,9.72,9.66,9.69,278500.0,9.4406,9.4504,9.392,9.4212,278500.0
2009-11-20 15:30:00,9.7,9.71,9.63,9.65,153600.0,9.4309,9.4406,9.3629,9.3823,153600.0
2009-11-23 09:30:00,9.7,9.86,9.66,9.75,80400.0,9.4309,9.5865,9.392,9.4795,80400.0
2009-11-23 10:00:00,9.76,9.87,9.66,9.67,401000.0,9.4893,9.5962,9.392,9.4018,401000.0
2009-11-23 10:30:00,9.67,9.71,9.61,9.67,110100.0,9.4018,9.4406,9.3434,9.4018,110100.0
2009-11-23 11:00:00,9.68,9.71,9.64,9.64,22500.0,9.4115,9.4406,9.3726,9.3726,22500.0
2009-11-23 11:30:00,9.64,9.76,9.62,9.74,391400.0,9.3726,9.4893,9.3531,9.4698,391400.0
2009-11-23 12:00:00,9.71,9.71,9.69,9.7,13600.0,9.4406,9.4406,9.4212,9.4309,13600.0
2009-11-23 12:30:00,9.72,9.72,9.66,9.71,14500.0,9.4504,9.4504,9.392,9.4406,14500.0
2009-11-23 13:00:00,9.71,9.71,9.64,9.64,24200.0,9.4406,9.4406,9.3726,9.3726,24200.0
2009-11-23 13:30:00,9.65,9.69,9.62,9.65,27500.0,9.3823,9.4212,9.3531,9.3823,27500.0
2009-11-23 14:00:00,9.64,9.69,9.64,9.69,26100.0,9.3726,9.4212,9.3726,9.4212,26100.0
2009-11-23 14:30:00,9.68,9.74,9.67,9.68,36800.0,9.4115,9.4698,9.4018,9.4115,36800.0
2009-11-23 15:00:00,9.68,9.68,9.58,9.59,73900.0,9.4115,9.4115,9.3143,9.324,73900.0
2009-11-23 15:30:00,9.59,9.59,9.45,9.5,279800.0,9.324,9.324,9.1879,9.2365,279800.0
2009-11-24 09:30:00,9.49,9.5,9.17,9.29,180600.0,9.2267,9.2365,8.9156,9.0323,180600.0
2009-11-24 10:00:00,9.29,9.44,9.1,9.1,150200.0,9.0323,9.1781,8.8476,8.8476,150200.0
2009-11-24 10:30:00,9.11,9.24,9.09,9.19,168500.0,8.8573,8.9837,8.8378,8.9351,168500.0
2009-11-24 11:00:00,9.19,9.19,9.11,9.12,1034100.0,8.9351,8.9351,8.8573,8.867,1034100.0
2009-11-24 11:30:00,9.12,9.12,8.85,9.03,459900.0,8.867,8.867,8.6045,8.7795,459900.0
2009-11-24 12:00:00,9.04,9.05,8.97,8.97,66500.0,8.7892,8.799,8.7212,8.7212,66500.0
2009-11-24 12:30:00,8.96,9.04,8.92,9.02,78900.0,8.7115,8.7892,8.6726,8.7698,78900.0
2009-11-24 13:00:00,9.02,9.03,8.99,9.0,79200.0,8.7698,8.7795,8.7406,8.7503,79200.0
2009-11-24 13:30:00,9.01,9.02,8.99,9.0,26100.0,8.7601,8.7698,8.7406,8.7503,26100.0
2009-11-24 14:00:00,9.01,9.08,8.98,9.07,101900.0,8.7601,8.8281,8.7309,8.8184,101900.0
2009-11-24 14:30:00,9.07,9.15,9.07,9.11,51100.0,8.8184,8.8962,8.8184,8.8573,51100.0
2009-11-24 15:00:00,9.11,9.15,9.08,9.1,127000.0,8.8573,8.8962,8.8281,8.8476,127000.0
2009-11-24 15:30:00,9.09,9.1,9.04,9.09,213300.0,8.8378,8.8476,8.7892,8.8378,213300.0
2009-11-25 09:30:00,9.13,9.27,9.12,9.26,74600.0,8.8767,9.0129,8.867,9.0031,74600.0
2009-11-25 10:00:00,9.27,9.48,9.27,9.39,108100.0,9.0129,9.217,9.0129,9.1295,108100.0
2009-11-25 10:30:00,9.4,9.48,9.39,9.46,80000.0,9.1392,9.217,9.1295,9.1976,80000.0
2009-11-25 11:00:00,9.46,9.53,9.46,9.5,61700.0,9.1976,9.2656,9.1976,9.2365,61700.0
2009-11-25 11:30:00,9.5,9.6,9.5,9.6,57000.0,9.2365,9.3337,9.2365,9.3337,57000.0
2009-11-25 12:00:00,9.59,9.6,9.49,9.54,59400.0,9.324,9.3337,9.2267,9.2754,59400.0
2009-11-25 12:30:00,9.53,9.57,9.49,9.56,38100.0,9.2656,9.3045,9.2267,9.2948,38100.0
2009-11-25 13:00:00,9.56,9.62,9.56,9.6,45900.0,9.2948,9.3531,9.2948,9.3337,45900.0
2009-11-25 13:30:00,9.6,9.62,9.57,9.61,69600.0,9.3337,9.3531,9.3045,9.3434,69600.0
2009-11-25 14:00:00,9.61,9.66,9.6,9.65,53300.0,9.3434,9.392,9.3337,9.3823,53300.0
2009-11-25 14:30:00,9.65,9.67,9.65,9.66,52700.0,9.3823,9.4018,9.3823,9.392,52700.0
2009-11-25 15:00:00,9.66,9.67,9.61,9.62,91800.0,9.392,9.4018,9.3434,9.3531,91800.0
2009-11-25 15:30:00,9.62,9.64,9.55,9.6,162300.0,9.3531,9.3726,9.2851,9.3337,162300.0
2009-11-27 09:30:00,9.29,9.3,9.05,9.26,62100.0,9.0323,9.042,8.799,9.0031,62100.0
2009-11-27 10:00:00,9.26,9.35,9.2,9.29,34600.0,9.0031,9.0906,8.9448,9.0323,34600.0
2009-11-27 10:30:00,9.29,9.38,9.28,9.38,46900.0,9.0323,9.1198,9.0226,9.1198,46900.0
2009-11-27 11:00:00,9.39,9.48,9.32,9.34,37700.0,9.1295,9.217,9.0615,9.0809,37700.0
2009-11-27 11:30:00,9.33,9.38,9.28,9.37,20700.0,9.0712,9.1198,9.0226,9.1101,20700.0
2009-11-27 12:00:00,9.36,9.37,9.26,9.27,45000.0,9.1004,9.1101,9.0031,9.0129,45000.0
2009-11-27 12:30:00,9.28,9.3,9.19,9.19,80900.0,9.0226,9.042,8.9351,8.9351,80900.0
2009-11-30 09:30:00,9.15,9.15,9.01,9.03,49400.0,8.8962,8.8962,8.7601,8.7795,49400.0
2009-11-30 10:00:00,9.04,9.1,9.03,9.1,25400.0,8.7892,8.8476,8.7795,8.8476,25400.0
2009-11-30 10:30:00,9.1,9.16,9.06,9.08,31100.0,8.8476,8.9059,8.8087,8.8281,31100.0
2009-11-30 11:00:00,9.08,9.08,8.98,8.98,37700.0,8.8281,8.8281,8.7309,8.7309,37700.0
2009-11-30 11:30:00,8.98,9.01,8.9,8.92,34400.0,8.7309,8.7601,8.6531,8.6726,34400.0
2009-11-30 12:00:00,8.93,9.05,8.93,9.02,38800.0,8.6823,8.799,8.6823,8.7698,38800.0
2009-11-30 12:30:00,9.02,9.03,8.98,9.03,20300.0,8.7698,8.7795,8.7309,8.7795,20300.0
2009-11-30 13:00:00,9.03,9.07,9.01,9.07,22100.0,8.7795,8.8184,8.7601,8.8184,22100.0
2009-11-30 13:30:00,9.07,9.11,9.02,9.05,46500.0,8.8184,8.8573,8.7698,8.799,46500.0
2009-11-30 14:00:00,9.05,9.09,9.01,9.08,185100.0,8.799,8.8378,8.7601,8.8281,185100.0
2009-11-30 14:30:00,9.09,9.1,9.07,9.08,35700.0,8.8378,8.8476,8.8184,8.8281,35700.0
2009-11-30 15:00:00,9.1,9.22,9.09,9.18,59200.0,8.8476,8.9642,8.8378,8.9253,59200.0
2009-11-30 15:30:00,9.18,9.28,9.18,9.24,101000.0,8.9253,9.0226,8.9253,8.9837,101000.0
2009-12-01 09:30:00,9.35,9.48,9.22,9.24,69000.0,9.0906,9.217,8.9642,8.9837,69000.0
2009-12-01 10:00:00,9.24,9.34,9.21,9.25,55900.0,8.9837,9.0809,8.9545,8.9934,55900.0
2009-12-01 10:30:00,9.24,9.34,9.23,9.23,37700.0,8.9837,9.0809,8.974,8.974,37700.0
2009-12-01 11:00:00,9.23,9.26,9.16,9.26,72400.0,8.974,9.0031,8.9059,9.0031,72400.0
2009-12-01 11:30:00,9.24,9.27,9.2,9.22,46500.0,8.9837,9.0129,8.9448,8.9642,46500.0
2009-12-01 12:00:00,9.21,9.28,9.19,9.2,29200.0,8.9545,9.0226,8.9351,8.9448,29200.0
2009-12-01 12:30:00,9.2,9.21,9.12,9.17,43300.0,8.9448,8.9545,8.867,8.9156,43300.0
2009-12-01 13:00:00,9.18,9.25,9.18,9.24,16200.0,8.9253,8.9934,8.9253,8.9837,16200.0
2009-12-01 13:30:00,9.24,9.3,9.24,9.27,29900.0,8.9837,9.042,8.9837,9.0129,29900.0
2009-12-01 14:00:00,9.27,9.29,9.26,9.29,25700.0,9.0129,9.0323,9.0031,9.0323,25700.0
2009-12-01 14:30:00,9.29,9.3,9.19,9.2,37600.0,9.0323,9.042,8.9351,8.9448,37600.0
2009-12-01 15:00:00,9.2,9.23,9.19,9.23,37600.0,8.9448,8.974,8.9351,8.974,37600.0
2009-12-01 15:30:00,9.22,9.23,9.2,9.22,129000.0,8.9642,8.974,8.9448,8.9642,129000.0
2009-12-02 09:30:00,9.21,9.41,9.21,9.36,62700.0,8.9545,9.149,8.9545,9.1004,62700.0
2009-12-02 10:00:00,9.36,9.58,9.36,9.54,135600.0,9.1004,9.3143,9.1004,9.2754,135600.0
2009-12-02 10:30:00,9.53,9.6,9.52,9.55,59300.0,9.2656,9.3337,9.2559,9.2851,59300.0
2009-12-02 11:00:00,9.55,9.58,9.47,9.57,62300.0,9.2851,9.3143,9.2073,9.3045,62300.0
2009-12-02 11:30:00,9.57,9.59,9.47,9.51,64000.0,9.3045,9.324,9.2073,9.2462,64000.0
2009-12-02 12:00:00,9.52,9.58,9.39,9.42,47100.0,9.2559,9.3143,9.1295,9.1587,47100.0
2009-12-02 12:30:00,9.42,9.42,9.28,9.29,71900.0,9.1587,9.1587,9.0226,9.0323,71900.0
2009-12-02 13:00:00,9.29,9.33,9.23,9.25,39000.0,9.0323,9.0712,8.974,8.9934,39000.0
2009-12-02 13:30:00,9.24,9.28,9.22,9.28,46700.0,8.9837,9.0226,8.9642,9.0226,46700.0
2009-12-02 14:00:00,9.28,9.3,9.21,9.25,79900.0,9.0226,9.042,8.9545,8.9934,79900.0
2009-12-02 14:30:00,9.25,9.3,9.23,9.28,62600.0,8.9934,9.042,8.974,9.0226,62600.0
2009-12-02 15:00:00,9.28,9.32,9.24,9.27,95600.0,9.0226,9.0615,8.9837,9.0129,95600.0
2009-12-02 15:30:00,9.27,9.34,9.26,9.33,117900.0,9.0129,9.0809,9.0031,9.0712,117900.0
2009-12-03 09:30:00,9.42,9.57,9.29,9.5,53200.0,9.1587,9.3045,9.0323,9.2365,53200.0
2009-12-03 10:00:00,9.49,9.54,9.38,9.53,146100.0,9.2267,9.2754,9.1198,9.2656,146100.0
2009-12-03 10:30:00,9.53,9.55,9.45,9.47,91900.0,9.2656,9.2851,9.1879,9.2073,91900.0
2009-12-03 11:00:00,9.47,9.48,9.4,9.44,51400.0,9.2073,9.217,9.1392,9.1781,51400.0
2009-12-03 11:30:00,9.44,9.57,9.42,9.56,82000.0,9.1781,9.3045,9.1587,9.2948,82000.0
2009-12-03 12:00:00,9.55,9.6,9.53,9.58,64100.0,9.2851,9.3337,9.2656,9.3143,64100.0
2009-12-03 12:30:00,9.59,9.75,9.58,9.74,66700.0,9.324,9.4795,9.3143,9.4698,66700.0
2009-12-03 13:00:00,9.72,9.75,9.72,9.75,40900.0,9.4504,9.4795,9.4504,9.4795,40900.0
2009-12-03 13:30:00,9.75,9.75,9.7,9.73,50200.0,9.4795,9.4795,9.4309,9.4601,50200.0
2009-12-03 14:00:00,9.73,9.75,9.64,9.64,41200.0,9.4601,9.4795,9.3726,9.3726,41200.0
2009-12-03 14:30:00,9.63,9.66,9.55,9.57,44400.0,9.3629,9.392,9.2851,9.3045,44400.0
2009-12-03 15:00:00,9.56,9.6,9.56,9.58,63300.0,9.2948,9.3337,9.2948,9.3143,63300.0
2009-12-03 15:30:00,9.58,9.59,9.37,9.41,119900.0,9.3143,9.324,9.1101,9.149,119900.0
2009-12-04 09:30:00,9.67,9.8,9.65,9.74,111900.0,9.4018,9.5281,9.3823,9.4698,111900.0
2009-12-04 10:00:00,9.75,9.8,9.66,9.69,78300.0,9.4795,9.5281,9.392,9.4212,78300.0
2009-12-04 10:30:00,9.69,9.72,9.59,9.6,67600.0,9.4212,9.4504,9.324,9.3337,67600.0
2009-12-04 11:00:00,9.6,9.72,9.53,9.6,136200.0,9.3337,9.4504,9.2656,9.3337,136200.0
2009-12-04 11:30:00,9.59,9.59,9.32,9.45,78500.0,9.324,9.324,9.0615,9.1879,78500.0
2009-12-04 12:00:00,9.45,9.53,9.44,9.49,40900.0,9.1879,9.2656,9.1781,9.2267,40900.0
2009-12-04 12:30:00,9.49,9.65,9.49,9.6,42800.0,9.2267,9.3823,9.2267,9.3337,42800.0
2009-12-04 13:00:00,9.6,9.7,9.57,9.57,32500.0,9.3337,9.4309,9.3045,9.3045,32500.0
2009-12-04 13:30:00,9.57,9.6,9.46,9.46,26000.0,9.3045,9.3337,9.1976,9.1976,26000.0
2009-12-04 14:00:00,9.47,9.51,9.45,9.47,36600.0,9.2073,9.2462,9.1879,9.2073,36600.0
2009-12-04 14:30:00,9.47,9.54,9.45,9.49,55100.0,9.2073,9.2754,9.1879,9.2267,55100.0
2009-12-04 15:00:00,9.49,9.52,9.43,9.44,184800.0,9.2267,9.2559,9.1684,9.1781,184800.0
2009-12-04 15:30:00,9.44,9.51,9.44,9.48,169300.0,9.1781,9.2462,9.1781,9.217,169300.0
2009-12-07 09:30:00,9.52,9.63,9.49,9.63,54200.0,9.2559,9.3629,9.2267,9.3629,54200.0
2009-12-07 10:00:00,9.66,9.85,9.61,9.85,177600.0,9.392,9.5768,9.3434,9.5768,177600.0
2009-12-07 10:30:00,9.85,9.85,9.76,9.79,50400.0,9.5768,9.5768,9.4893,9.5184,50400.0
2009-12-07 11:00:00,9.79,9.88,9.77,9.87,33700.0,9.5184,9.6059,9.499,9.5962,33700.0
2009-12-07 11:30:00,9.87,9.94,9.86,9.94,45400.0,9.5962,9.6643,9.5865,9.6643,45400.0
2009-12-07 12:00:00,9.94,9.98,9.92,9.96,36100.0,9.6643,9.7032,9.6448,9.6837,36100.0
2009-12-07 12:30:00,9.96,10.04,9.96,9.98,54600.0,9.6837,9.7615,9.6837,9.7032,54600.0
2009-12-07 13:00:00,9.99,10.01,9.97,9.98,136500.0,9.7129,9.7323,9.6934,9.7032,136500.0
2009-12-07 13:30:00,9.97,10.0,9.82,9.93,325400.0,9.6934,9.7226,9.5476,9.6545,325400.0
2009-12-07 14:00:00,9.93,10.0,9.91,9.99,70100.0,9.6545,9.7226,9.6351,9.7129,70100.0
2009-12-07 14:30:00,9.98,9.99,9.88,9.93,86800.0,9.7032,9.7129,9.6059,9.6545,86800.0
2009-12-07 15:00:00,9.94,9.97,9.9,9.95,110400.0,9.6643,9.6934,9.6254,9.674,110400.0
2009-12-07 15:30:00,9.95,10.0,9.94,9.96,179600.0,9.674,9.7226,9.6643,9.6837,179600.0
2009-12-08 09:30:00,9.81,9.81,9.59,9.77,59900.0,9.5379,9.5379,9.324,9.499,59900.0
2009-12-08 10:00:00,9.77,9.86,9.72,9.78,36700.0,9.499,9.5865,9.4504,9.5087,36700.0
2009-12-08 10:30:00,9.79,9.81,9.72,9.79,22000.0,9.5184,9.5379,9.4504,9.5184,22000.0
2009-12-08 11:00:00,9.8,9.91,9.8,9.91,12900.0,9.5281,9.6351,9.5281,9.6351,12900.0
2009-12-08 11:30:00,9.91,9.94,9.86,9.87,10500.0,9.6351,9.6643,9.5865,9.5962,10500.0
2009-12-08 12:00:00,9.87,9.89,9.78,9.78,10800.0,9.5962,9.6157,9.5087,9.5087,10800.0
2009-12-08 12:30:00,9.8,9.82,9.77,9.82,15200.0,9.5281,9.5476,9.499,9.5476,15200.0
2009-12-08 13:00:00,9.82,9.83,9.77,9.8,8700.0,9.5476,9.5573,9.499,9.5281,8700.0
2009-12-08 13:30:00,9.79,9.88,9.79,9.87,69500.0,9.5184,9.6059,9.5184,9.5962,69500.0
2009-12-08 14:00:00,9.87,9.91,9.83,9.85,51500.0,9.5962,9.6351,9.5573,9.5768,51500.0
2009-12-08 14:30:00,9.85,9.89,9.75,9.78,84300.0,9.5768,9.6157,9.4795,9.5087,84300.0
2009-12-08 15:00:00,9.78,9.81,9.74,9.75,232000.0,9.5087,9.5379,9.4698,9.4795,232000.0
2009-12-08 15:30:00,9.75,9.85,9.75,9.8,229700.0,9.4795,9.5768,9.4795,9.5281,229700.0
2009-12-09 09:30:00,9.81,9.81,9.33,9.49,138100.0,9.5379,9.5379,9.0712,9.2267,138100.0
2009-12-09 10:00:00,9.49,9.53,9.38,9.52,31700.0,9.2267,9.2656,9.1198,9.2559,31700.0
2009-12-09 10:30:00,9.53,9.58,9.39,9.51,45400.0,9.2656,9.3143,9.1295,9.2462,45400.0
2009-12-09 11:00:00,9.5,9.59,9.5,9.58,21900.0,9.2365,9.324,9.2365,9.3143,21900.0
2009-12-09 11:30:00,9.57,9.6,9.5,9.56,27000.0,9.3045,9.3337,9.2365,9.2948,27000.0
2009-12-09 12:00:00,9.56,9.6,9.52,9.57,23000.0,9.2948,9.3337,9.2559,9.3045,23000.0
2009-12-09 12:30:00,9.57,9.61,9.52,9.56,23700.0,9.3045,9.3434,9.2559,9.2948,23700.0
2009-12-09 13:00:00,9.56,9.67,9.54,9.65,48500.0,9.2948,9.4018,9.2754,9.3823,48500.0
2009-12-09 13:30:00,9.65,9.68,9.63,9.64,29200.0,9.3823,9.4115,9.3629,9.3726,29200.0
2009-12-09 14:00:00,9.64,9.73,9.63,9.67,55200.0,9.3726,9.4601,9.3629,9.4018,55200.0
2009-12-09 14:30:00,9.66,9.75,9.66,9.72,38800.0,9.392,9.4795,9.392,9.4504,38800.0
2009-12-09 15:00:00,9.72,9.84,9.72,9.8,108100.0,9.4504,9.567,9.4504,9.5281,108100.0
2009-12-09 15:30:00,9.8,9.84,9.77,9.81,136300.0,9.5281,9.567,9.499,9.5379,136300.0
2009-12-10 09:30:00,9.88,9.98,9.75,9.82,45200.0,9.6059,9.7032,9.4795,9.5476,45200.0
2009-12-10 10:00:00,9.81,9.88,9.72,9.84,51100.0,9.5379,9.6059,9.4504,9.567,51100.0
2009-12-10 10:30:00,9.83,9.87,9.77,9.85,72300.0,9.5573,9.5962,9.499,9.5768,72300.0
2009-12-10 11:00:00,9.84,9.9,9.83,9.85,36100.0,9.567,9.6254,9.5573,9.5768,36100.0
2009-12-10 11:30:00,9.84,9.85,9.78,9.82,49900.0,9.567,9.5768,9.5087,9.5476,49900.0
2009-12-10 12:00:00,9.81,9.86,9.81,9.83,11800.0,9.5379,9.5865,9.5379,9.5573,11800.0
2009-12-10 12:30:00,9.82,9.87,9.82,9.87,38700.0,9.5476,9.5962,9.5476,9.5962,38700.0
2009-12-10 13:00:00,9.87,9.87,9.78,9.79,34400.0,9.5962,9.5962,9.5087,9.5184,34400.0
2009-12-10 13:30:00,9.79,9.84,9.79,9.84,27100.0,9.5184,9.567,9.5184,9.567,27100.0
2009-12-10 14:00:00,9.84,9.87,9.82,9.86,21700.0,9.567,9.5962,9.5476,9.5865,21700.0
2009-12-10 14:30:00,9.85,9.87,9.8,9.82,26700.0,9.5768,9.5962,9.5281,9.5476,26700.0
2009-12-10 15:00:00,9.81,9.82,9.64,9.65,51100.0,9.5379,9.5476,9.3726,9.3823,51100.0
2009-12-10 15:30:00,9.65,9.74,9.62,9.74,111900.0,9.3823,9.4698,9.3531,9.4698,111900.0
2009-12-11 09:30:00,9.86,10.03,9.85,9.99,36500.0,9.5865,9.7518,9.5768,9.7129,36500.0
2009-12-11 10:00:00,9.97,9.99,9.88,9.95,47800.0,9.6934,9.7129,9.6059,9.674,47800.0
2009-12-11 10:30:00,9.94,9.99,9.9,9.94,37100.0,9.6643,9.7129,9.6254,9.6643,37100.0
2009-12-11 11:00:00,9.94,9.94,9.86,9.91,40200.0,9.6643,9.6643,9.5865,9.6351,40200.0
2009-12-11 11:30:00,9.91,9.93,9.83,9.93,28300.0,9.6351,9.6545,9.5573,9.6545,28300.0
2009-12-11 12:00:00,9.93,9.98,9.92,9.97,11300.0,9.6545,9.7032,9.6448,9.6934,11300.0
2009-12-11 12:30:00,9.97,10.09,9.97,10.09,23000.0,9.6934,9.8101,9.6934,9.8101,23000.0
2009-12-11 13:00:00,10.09,10.11,10.05,10.05,33600.0,9.8101,9.8295,9.7712,9.7712,33600.0
2009-12-11 13:30:00,10.05,10.07,10.01,10.07,32900.0,9.7712,9.7907,9.7323,9.7907,32900.0
2009-12-11 14:00:00,10.06,10.09,10.06,10.06,53400.0,9.7809,9.8101,9.7809,9.7809,53400.0
2009-12-11 14:30:00,10.07,10.09,10.05,10.07,48600.0,9.7907,9.8101,9.7712,9.7907,48600.0
2009-12-11 15:00:00,10.07,10.09,10.06,10.09,63200.0,9.7907,9.8101,9.7809,9.8101,63200.0
2009-12-11 15:30:00,10.09,10.09,9.94,10.02,464800.0,9.8101,9.8101,9.6643,9.742,464800.0
2009-12-14 09:30:00,9.99,10.2,9.91,9.91,46000.0,9.7129,9.9171,9.6351,9.6351,46000.0
2009-12-14 10:00:00,9.89,9.91,9.8,9.9,25700.0,9.6157,9.6351,9.5281,9.6254,25700.0
2009-12-14 10:30:00,9.89,9.91,9.84,9.88,32700.0,9.6157,9.6351,9.567,9.6059,32700.0
2009-12-14 11:00:00,9.89,9.98,9.88,9.97,14400.0,9.6157,9.7032,9.6059,9.6934,14400.0
2009-12-14 11:30:00,9.97,10.04,9.96,9.99,23300.0,9.6934,9.7615,9.6837,9.7129,23300.0
2009-12-14 12:00:00,9.99,10.07,9.99,10.04,21800.0,9.7129,9.7907,9.7129,9.7615,21800.0
2009-12-14 12:30:00,10.06,10.14,10.03,10.1,21700.0,9.7809,9.8587,9.7518,9.8198,21700.0
2009-12-14 13:00:00,10.1,10.1,10.02,10.02,14000.0,9.8198,9.8198,9.742,9.742,14000.0
2009-12-14 13:30:00,10.02,10.02,9.96,9.99,20700.0,9.742,9.742,9.6837,9.7129,20700.0
2009-12-14 14:00:00,10.0,10.0,9.92,9.92,18100.0,9.7226,9.7226,9.6448,9.6448,18100.0
2009-12-14 14:30:00,9.93,9.95,9.9,9.9,24600.0,9.6545,9.674,9.6254,9.6254,24600.0
2009-12-14 15:00:00,9.9,9.92,9.9,9.92,12700.0,9.6254,9.6448,9.6254,9.6448,12700.0
2009-12-14 15:30:00,9.91,9.97,9.91,9.97,65300.0,9.6351,9.6934,9.6351,9.6934,65300.0
2009-12-15 09:30:00,9.9,9.98,9.9,9.9,26900.0,9.6254,9.7032,9.6254,9.6254,26900.0
2009-12-15 10:00:00,9.91,9.98,9.86,9.98,23800.0,9.6351,9.7032,9.5865,9.7032,23800.0
2009-12-15 10:30:00,9.97,10.13,9.96,10.1,19400.0,9.6934,9.849,9.6837,9.8198,19400.0
2009-12-15 11:00:00,10.09,10.1,10.03,10.04,13700.0,9.8101,9.8198,9.7518,9.7615,13700.0
2009-12-15 11:30:00,10.06,10.08,10.02,10.04,24400.0,9.7809,9.8004,9.742,9.7615,24400.0
2009-12-15 12:00:00,10.06,10.1,10.04,10.06,7900.0,9.7809,9.8198,9.7615,9.7809,7900.0
2009-12-15 12:30:00,10.06,10.08,10.01,10.04,16200.0,9.7809,9.8004,9.7323,9.7615,16200.0
2009-12-15 13:00:00,10.05,10.11,10.05,10.11,45500.0,9.7712,9.8295,9.7712,9.8295,45500.0
2009-12-15 13:30:00,10.11,10.16,10.1,10.15,37200.0,9.8295,9.8782,9.8198,9.8684,37200.0
2009-12-15 14:00:00,10.15,10.15,10.1,10.11,35200.0,9.8684,9.8684,9.8198,9.8295,35200.0
2009-12-15 14:30:00,10.11,10.12,10.1,10.11,40500.0,9.8295,9.8393,9.8198,9.8295,40500.0
2009-12-15 15:00:00,10.1,10.11,10.04,10.06,79200.0,9.8198,9.8295,9.7615,9.7809,79200.0
2009-12-15 15:30:00,10.05,10.06,9.87,9.95,132000.0,9.7712,9.7809,9.5962,9.674,132000.0
2009-12-16 09:30:00,10.11,10.11,9.94,10.05,51200.0,9.8295,9.8295,9.6643,9.7712,51200.0
2009-12-16 10:00:00,10.06,10.06,9.84,9.9,52700.0,9.7809,9.7809,9.567,9.6254,52700.0
2009-12-16 10:30:00,9.9,10.04,9.9,9.98,23400.0,9.6254,9.7615,9.6254,9.7032,23400.0
2009-12-16 11:00:00,9.98,10.05,9.98,10.03,15400.0,9.7032,9.7712,9.7032,9.7518,15400.0
2009-12-16 11:30:00,10.02,10.03,9.98,10.0,40500.0,9.742,9.7518,9.7032,9.7226,40500.0
2009-12-16 12:00:00,10.01,10.05,10.01,10.03,65600.0,9.7323,9.7712,9.7323,9.7518,65600.0
2009-12-16 12:30:00,10.04,10.08,10.03,10.07,28100.0,9.7615,9.8004,9.7518,9.7907,28100.0
2009-12-16 13:00:00,10.07,10.15,10.07,10.15,88300.0,9.7907,9.8684,9.7907,9.8684,88300.0
2009-12-16 13:30:00,10.15,10.18,10.14,10.17,59100.0,9.8684,9.8976,9.8587,9.8879,59100.0
2009-12-16 14:00:00,10.17,10.17,9.99,10.03,134000.0,9.8879,9.8879,9.7129,9.7518,134000.0
2009-12-16 14:30:00,10.03,10.03,9.94,9.94,42700.0,9.7518,9.7518,9.6643,9.6643,42700.0
2009-12-16 15:00:00,9.94,9.98,9.91,9.92,73100.0,9.6643,9.7032,9.6351,9.6448,73100.0
2009-12-16 15:30:00,9.93,10.0,9.92,9.98,91400.0,9.6545,9.7226,9.6448,9.7032,91400.0
2009-12-17 09:30:00,9.82,9.99,9.73,9.73,35900.0,9.5476,9.7129,9.4601,9.4601,35900.0
2009-12-17 10:00:00,9.77,9.79,9.66,9.66,55000.0,9.499,9.5184,9.392,9.392,55000.0
2009-12-17 10:30:00,9.68,9.78,9.61,9.78,55000.0,9.4115,9.5087,9.3434,9.5087,55000.0
2009-12-17 11:00:00,9.78,9.8,9.72,9.72,28700.0,9.5087,9.5281,9.4504,9.4504,28700.0
2009-12-17 11:30:00,9.72,9.76,9.64,9.65,29800.0,9.4504,9.4893,9.3726,9.3823,29800.0
2009-12-17 12:00:00,9.65,9.71,9.65,9.67,40700.0,9.3823,9.4406,9.3823,9.4018,40700.0
2009-12-17 12:30:00,9.67,9.68,9.56,9.65,33700.0,9.4018,9.4115,9.2948,9.3823,33700.0
2009-12-17 13:00:00,9.65,9.71,9.61,9.71,28600.0,9.3823,9.4406,9.3434,9.4406,28600.0
2009-12-17 13:30:00,9.71,9.78,9.7,9.77,33500.0,9.4406,9.5087,9.4309,9.499,33500.0
2009-12-17 14:00:00,9.77,9.8,9.76,9.8,36400.0,9.499,9.5281,9.4893,9.5281,36400.0
2009-12-17 14:30:00,9.8,9.83,9.7,9.73,57600.0,9.5281,9.5573,9.4309,9.4601,57600.0
2009-12-17 15:00:00,9.73,9.73,9.64,9.65,48100.0,9.4601,9.4601,9.3726,9.3823,48100.0
2009-12-17 15:30:00,9.65,9.72,9.64,9.69,141800.0,9.3823,9.4504,9.3726,9.4212,141800.0
2009-12-18 09:30:00,9.83,9.83,9.54,9.66,348400.0,9.5573,9.5573,9.2754,9.392,348400.0
2009-12-18 10:00:00,9.65,9.73,9.64,9.72,56100.0,9.3823,9.4601,9.3726,9.4504,56100.0
2009-12-18 10:30:00,9.68,9.71,9.63,9.69,52100.0,9.4115,9.4406,9.3629,9.4212,52100.0
2009-12-18 11:00:00,9.69,9.71,9.58,9.6,41000.0,9.4212,9.4406,9.3143,9.3337,41000.0
2009-12-18 11:30:00,9.6,9.64,9.54,9.58,76800.0,9.3337,9.3726,9.2754,9.3143,76800.0
2009-12-18 12:00:00,9.57,9.62,9.57,9.62,41700.0,9.3045,9.3531,9.3045,9.3531,41700.0
2009-12-18 12:30:00,9.62,9.66,9.61,9.63,51600.0,9.3531,9.392,9.3434,9.3629,51600.0
2009-12-18 13:00:00,9.64,9.77,9.63,9.76,47100.0,9.3726,9.499,9.3629,9.4893,47100.0
2009-12-18 13:30:00,9.76,9.77,9.7,9.71,41700.0,9.4893,9.499,9.4309,9.4406,41700.0
2009-12-18 14:00:00,9.71,9.75,9.7,9.74,35200.0,9.4406,9.4795,9.4309,9.4698,35200.0
2009-12-18 14:30:00,9.74,9.75,9.69,9.7,46500.0,9.4698,9.4795,9.4212,9.4309,46500.0
2009-12-18 15:00:00,9.7,9.73,9.7,9.72,48200.0,9.4309,9.4601,9.4309,9.4504,48200.0
2009-12-18 15:30:00,9.72,9.78,9.68,9.78,172300.0,9.4504,9.5087,9.4115,9.5087,172300.0
2009-12-21 09:30:00,9.94,10.04,9.85,9.9,76700.0,9.6643,9.7615,9.5768,9.6254,76700.0
2009-12-21 10:00:00,9.9,10.0,9.89,9.94,81600.0,9.6254,9.7226,9.6157,9.6643,81600.0
2009-12-21 10:30:00,9.94,9.95,9.82,9.85,56800.0,9.6643,9.674,9.5476,9.5768,56800.0
2009-12-21 11:00:00,9.85,9.94,9.84,9.91,47100.0,9.5768,9.6643,9.567,9.6351,47100.0
2009-12-21 11:30:00,9.92,9.99,9.91,9.99,39500.0,9.6448,9.7129,9.6351,9.7129,39500.0
2009-12-21 12:00:00,9.98,10.0,9.96,9.98,21100.0,9.7032,9.7226,9.6837,9.7032,21100.0
2009-12-21 12:30:00,9.98,9.98,9.93,9.97,32500.0,9.7032,9.7032,9.6545,9.6934,32500.0
2009-12-21 13:00:00,9.96,9.99,9.95,9.99,25800.0,9.6837,9.7129,9.674,9.7129,25800.0
2009-12-21 13:30:00,9.99,10.02,9.97,10.02,30000.0,9.7129,9.742,9.6934,9.742,30000.0
2009-12-21 14:00:00,10.02,10.03,10.01,10.03,27000.0,9.742,9.7518,9.7323,9.7518,27000.0
2009-12-21 14:30:00,10.03,10.03,10.02,10.02,31800.0,9.7518,9.7518,9.742,9.742,31800.0
2009-12-21 15:00:00,10.02,10.02,9.94,9.95,46200.0,9.742,9.742,9.6643,9.674,46200.0
2009-12-21 15:30:00,9.95,9.99,9.94,9.98,93400.0,9.674,9.7129,9.6643,9.7032,93400.0
2009-12-22 09:30:00,10.06,10.2,10.01,10.17,60000.0,9.7809,9.9171,9.7323,9.8879,60000.0
2009-12-22 10:00:00,10.16,10.19,10.12,10.13,60700.0,9.8782,9.9073,9.8393,9.849,60700.0
2009-12-22 10:30:00,10.12,10.14,10.12,10.14,35700.0,9.8393,9.8587,9.8393,9.8587,35700.0
2009-12-22 11:00:00,10.13,10.14,10.05,10.06,43900.0,9.849,9.8587,9.7712,9.7809,43900.0
2009-12-22 11:30:00,10.06,10.17,10.05,10.17,41900.0,9.7809,9.8879,9.7712,9.8879,41900.0
2009-12-22 12:00:00,10.16,10.22,10.08,10.09,48100.0,9.8782,9.9365,9.8004,9.8101,48100.0
2009-12-22 12:30:00,10.09,10.15,10.08,10.11,31900.0,9.8101,9.8684,9.8004,9.8295,31900.0
2009-12-22 13:00:00,10.11,10.18,10.11,10.16,30900.0,9.8295,9.8976,9.8295,9.8782,30900.0
2009-12-22 13:30:00,10.15,10.21,10.15,10.2,29400.0,9.8684,9.9268,9.8684,9.9171,29400.0
2009-12-22 14:00:00,10.2,10.23,10.19,10.23,46100.0,9.9171,9.9462,9.9073,9.9462,46100.0
2009-12-22 14:30:00,10.22,10.23,10.15,10.18,49500.0,9.9365,9.9462,9.8684,9.8976,49500.0
2009-12-22 15:00:00,10.17,10.19,10.15,10.19,56800.0,9.8879,9.9073,9.8684,9.9073,56800.0
2009-12-22 15:30:00,10.18,10.23,10.16,10.21,131200.0,9.8976,9.9462,9.8782,9.9268,131200.0
2009-12-23 09:30:00,10.15,10.29,10.1,10.15,60400.0,9.8684,10.0046,9.8198,9.8684,60400.0
2009-12-23 10:00:00,10.13,10.13,9.96,9.97,56300.0,9.849,9.849,9.6837,9.6934,56300.0
2009-12-23 10:30:00,9.97,10.0,9.96,9.97,23500.0,9.6934,9.7226,9.6837,9.6934,23500.0
2009-12-23 11:00:00,9.96,10.08,9.96,10.08,26500.0,9.6837,9.8004,9.6837,9.8004,26500.0
2009-12-23 11:30:00,10.07,10.13,10.06,10.13,22000.0,9.7907,9.849,9.7809,9.849,22000.0
2009-12-23 12:00:00,10.12,10.13,10.08,10.08,14700.0,9.8393,9.849,9.8004,9.8004,14700.0
2009-12-23 12:30:00,10.08,10.19,10.08,10.19,30500.0,9.8004,9.9073,9.8004,9.9073,30500.0
2009-12-23 13:00:00,10.18,10.25,10.16,10.25,23600.0,9.8976,9.9657,9.8782,9.9657,23600.0
2009-12-23 13:30:00,10.24,10.28,10.21,10.25,46600.0,9.9559,9.9948,9.9268,9.9657,46600.0
2009-12-23 14:00:00,10.24,10.27,10.22,10.22,41800.0,9.9559,9.9851,9.9365,9.9365,41800.0
2009-12-23 14:30:00,10.22,10.25,10.18,10.18,61800.0,9.9365,9.9657,9.8976,9.8976,61800.0
2009-12-23 15:00:00,10.17,10.26,10.17,10.26,44800.0,9.8879,9.9754,9.8879,9.9754,44800.0
2009-12-23 15:30:00,10.26,10.27,10.21,10.27,126900.0,9.9754,9.9851,9.9268,9.9851,126900.0
2009-12-24 09:30:00,10.19,10.32,10.19,10.3,54900.0,9.9073,10.0337,9.9073,10.0143,54900.0
2009-12-24 10:00:00,10.3,10.32,10.19,10.2,45700.0,10.0143,10.0337,9.9073,9.9171,45700.0
2009-12-24 10:30:00,10.2,10.21,10.13,10.17,34600.0,9.9171,9.9268,9.849,9.8879,34600.0
2009-12-24 11:00:00,10.18,10.28,10.18,10.28,37100.0,9.8976,9.9948,9.8976,9.9948,37100.0
2009-12-24 11:30:00,10.28,10.29,10.19,10.22,44600.0,9.9948,10.0046,9.9073,9.9365,44600.0
2009-12-24 12:00:00,10.21,10.26,10.21,10.26,45800.0,9.9268,9.9754,9.9268,9.9754,45800.0
2009-12-24 12:30:00,10.27,10.27,10.23,10.26,60600.0,9.9851,9.9851,9.9462,9.9754,60600.0
2009-12-28 09:30:00,10.32,10.37,10.24,10.24,42500.0,10.0337,10.0823,9.9559,9.9559,42500.0
2009-12-28 10:00:00,10.24,10.28,10.19,10.28,35000.0,9.9559,9.9948,9.9073,9.9948,35000.0
2009-12-28 10:30:00,10.27,10.31,10.25,10.26,32800.0,9.9851,10.024,9.9657,9.9754,32800.0
2009-12-28 11:00:00,10.27,10.27,10.25,10.26,18100.0,9.9851,9.9851,9.9657,9.9754,18100.0
2009-12-28 11:30:00,10.26,10.28,10.26,10.28,27600.0,9.9754,9.9948,9.9754,9.9948,27600.0
2009-12-28 12:00:00,10.27,10.28,10.19,10.19,33400.0,9.9851,9.9948,9.9073,9.9073,33400.0
2009-12-28 12:30:00,10.19,10.19,10.1,10.1,32800.0,9.9073,9.9073,9.8198,9.8198,32800.0
2009-12-28 13:00:00,10.11,10.12,10.07,10.11,32600.0,9.8295,9.8393,9.7907,9.8295,32600.0
2009-12-28 13:30:00,10.11,10.14,10.1,10.14,17000.0,9.8295,9.8587,9.8198,9.8587,17000.0
2009-12-28 14:00:00,10.13,10.14,10.03,10.05,43200.0,9.849,9.8587,9.7518,9.7712,43200.0
2009-12-28 14:30:00,10.05,10.06,10.05,10.06,21200.0,9.7712,9.7809,9.7712,9.7809,21200.0
2009-12-28 15:00:00,10.05,10.09,10.02,10.04,52800.0,9.7712,9.8101,9.742,9.7615,52800.0
2009-12-28 15:30:00,10.05,10.14,10.04,10.14,108000.0,9.7712,9.8587,9.7615,9.8587,108000.0
2009-12-29 09:30:00,10.15,10.21,10.03,10.14,37700.0,9.8684,9.9268,9.7518,9.8587,37700.0
2009-12-29 10:00:00,10.13,10.2,10.07,10.19,23200.0,9.849,9.9171,9.7907,9.9073,23200.0
2009-12-29 10:30:00,10.19,10.21,10.12,10.13,31500.0,9.9073,9.9268,9.8393,9.849,31500.0
2009-12-29 11:00:00,10.14,10.16,10.13,10.16,20200.0,9.8587,9.8782,9.849,9.8782,20200.0
2009-12-29 11:30:00,10.15,10.16,10.15,10.16,20000.0,9.8684,9.8782,9.8684,9.8782,20000.0
2009-12-29 12:00:00,10.16,10.16,10.05,10.08,44700.0,9.8782,9.8782,9.7712,9.8004,44700.0
2009-12-29 12:30:00,10.09,10.13,10.08,10.13,23200.0,9.8101,9.849,9.8004,9.849,23200.0
2009-12-29 13:00:00,10.13,10.14,10.12,10.14,13100.0,9.849,9.8587,9.8393,9.8587,13100.0
2009-12-29 13:30:00,10.14,10.16,10.12,10.13,35000.0,9.8587,9.8782,9.8393,9.849,35000.0
2009-12-29 14:00:00,10.13,10.13,10.1,10.13,31000.0,9.849,9.849,9.8198,9.849,31000.0
2009-12-29 14:30:00,10.13,10.13,10.11,10.12,36300.0,9.849,9.849,9.8295,9.8393,36300.0
2009-12-29 15:00:00,10.12,10.13,10.05,10.08,52300.0,9.8393,9.849,9.7712,9.8004,52300.0
2009-12-29 15:30:00,10.08,10.11,10.04,10.06,112300.0,9.8004,9.8295,9.7615,9.7809,112300.0
2009-12-30 09:30:00,9.92,10.04,9.86,10.02,74400.0,9.6448,9.7615,9.5865,9.742,74400.0
2009-12-30 10:00:00,10.04,10.05,9.89,9.9,98300.0,9.7615,9.7712,9.6157,9.6254,98300.0
2009-12-30 10:30:00,9.9,9.92,9.77,9.8,55000.0,9.6254,9.6448,9.499,9.5281,55000.0
2009-12-30 11:00:00,9.8,9.9,9.79,9.9,31100.0,9.5281,9.6254,9.5184,9.6254,31100.0
2009-12-30 11:30:00,9.89,9.91,9.86,9.9,52800.0,9.6157,9.6351,9.5865,9.6254,52800.0
2009-12-30 12:00:00,9.9,9.92,9.86,9.87,39000.0,9.6254,9.6448,9.5865,9.5962,39000.0
2009-12-30 12:30:00,9.87,9.88,9.73,9.77,36400.0,9.5962,9.6059,9.4601,9.499,36400.0
2009-12-30 13:00:00,9.77,9.9,9.76,9.88,108600.0,9.499,9.6254,9.4893,9.6059,108600.0
2009-12-30 13:30:00,9.88,9.89,9.84,9.86,63200.0,9.6059,9.6157,9.567,9.5865,63200.0
2009-12-30 14:00:00,9.86,9.91,9.85,9.91,44200.0,9.5865,9.6351,9.5768,9.6351,44200.0
2009-12-30 14:30:00,9.9,9.91,9.83,9.84,41700.0,9.6254,9.6351,9.5573,9.567,41700.0
2009-12-30 15:00:00,9.84,9.87,9.83,9.85,46600.0,9.567,9.5962,9.5573,9.5768,46600.0
2009-12-30 15:30:00,9.86,10.0,9.85,9.98,160600.0,9.5865,9.7226,9.5768,9.7032,160600.0
2009-12-31 09:30:00,9.99,10.09,9.94,10.0,30900.0,9.7129,9.8101,9.6643,9.7226,30900.0
2009-12-31 10:00:00,10.01,10.01,9.88,9.89,29400.0,9.7323,9.7323,9.6059,9.6157,29400.0
2009-12-31 10:30:00,9.89,9.93,9.88,9.89,29400.0,9.6157,9.6545,9.6059,9.6157,29400.0
2009-12-31 11:00:00,9.9,9.91,9.84,9.85,31500.0,9.6254,9.6351,9.567,9.5768,31500.0
2009-12-31 11:30:00,9.84,9.85,9.8,9.83,31300.0,9.567,9.5768,9.5281,9.5573,31300.0
2009-12-31 12:00:00,9.84,9.84,9.77,9.77,24800.0,9.567,9.567,9.499,9.499,24800.0
2009-12-31 12:30:00,9.77,9.86,9.77,9.86,29800.0,9.499,9.5865,9.499,9.5865,29800.0
2009-12-31 13:00:00,9.86,9.89,9.86,9.86,18900.0,9.5865,9.6157,9.5865,9.5865,18900.0
2009-12-31 13:30:00,9.86,9.87,9.85,9.86,16500.0,9.5865,9.5962,9.5768,9.5865,16500.0
2009-12-31 14:00:00,9.85,9.86,9.82,9.86,45500.0,9.5768,9.5865,9.5476,9.5865,45500.0
2009-12-31 14:30:00,9.85,9.86,9.85,9.85,34000.0,9.5768,9.5865,9.5768,9.5768,34000.0
2009-12-31 15:00:00,9.85,9.93,9.85,9.92,67300.0,9.5768,9.6545,9.5768,9.6448,67300.0
2009-12-31 15:30:00,9.93,9.96,9.79,9.83,311800.0,9.6545,9.6837,9.5184,9.5573,311800.0
2010-01-04 09:30:00,9.92,10.08,9.86,10.02,58900.0,9.6448,9.8004,9.5865,9.742,58900.0
2010-01-04 10:00:00,10.03,10.05,9.91,9.99,143200.0,9.7518,9.7712,9.6351,9.7129,143200.0
2010-01-04 10:30:00,10.0,10.04,9.94,9.94,75700.0,9.7226,9.7615,9.6643,9.6643,75700.0
2010-01-04 11:00:00,9.94,10.02,9.94,9.97,65200.0,9.6643,9.742,9.6643,9.6934,65200.0
2010-01-04 11:30:00,9.97,10.01,9.87,9.99,77200.0,9.6934,9.7323,9.5962,9.7129,77200.0
2010-01-04 12:00:00,9.99,10.13,9.86,9.9,250500.0,9.7129,9.849,9.5865,9.6254,250500.0
2010-01-04 12:30:00,9.91,9.95,9.85,9.89,63000.0,9.6351,9.674,9.5768,9.6157,63000.0
2010-01-04 13:00:00,9.9,9.9,9.85,9.85,41800.0,9.6254,9.6254,9.5768,9.5768,41800.0
2010-01-04 13:30:00,9.86,9.88,9.84,9.86,69900.0,9.5865,9.6059,9.567,9.5865,69900.0
2010-01-04 14:00:00,9.86,9.87,9.79,9.8,101500.0,9.5865,9.5962,9.5184,9.5281,101500.0
2010-01-04 14:30:00,9.8,9.88,9.8,9.82,77000.0,9.5281,9.6059,9.5281,9.5476,77000.0
2010-01-04 15:00:00,9.83,9.91,9.81,9.86,225200.0,9.5573,9.6351,9.5379,9.5865,225200.0
2010-01-04 15:30:00,9.87,10.06,9.86,10.05,269700.0,9.5962,9.7809,9.5865,9.7712,269700.0
2010-01-05 09:30:00,10.04,10.04,9.9,9.93,88000.0,9.7615,9.7615,9.6254,9.6545,88000.0
2010-01-05 10:00:00,9.92,10.03,9.91,9.98,124500.0,9.6448,9.7518,9.6351,9.7032,124500.0
2010-01-05 10:30:00,9.98,10.0,9.93,9.96,167900.0,9.7032,9.7226,9.6545,9.6837,167900.0
2010-01-05 11:00:00,9.97,9.97,9.85,9.86,92900.0,9.6934,9.6934,9.5768,9.5865,92900.0
2010-01-05 11:30:00,9.86,9.86,9.8,9.84,63500.0,9.5865,9.5865,9.5281,9.567,63500.0
2010-01-05 12:00:00,9.84,9.94,9.84,9.85,56600.0,9.567,9.6643,9.567,9.5768,56600.0
2010-01-05 12:30:00,9.85,9.87,9.82,9.84,60200.0,9.5768,9.5962,9.5476,9.567,60200.0
2010-01-05 13:00:00,9.84,9.88,9.82,9.83,93700.0,9.567,9.6059,9.5476,9.5573,93700.0
2010-01-05 13:30:00,9.84,9.9,9.83,9.89,57700.0,9.567,9.6254,9.5573,9.6157,57700.0
2010-01-05 14:00:00,9.89,9.91,9.83,9.88,70000.0,9.6157,9.6351,9.5573,9.6059,70000.0
2010-01-05 14:30:00,9.87,9.92,9.85,9.89,41000.0,9.5962,9.6448,9.5768,9.6157,41000.0
2010-01-05 15:00:00,9.89,9.95,9.87,9.93,62300.0,9.6157,9.674,9.5962,9.6545,62300.0
2010-01-05 15:30:00,9.94,9.98,9.89,9.92,137200.0,9.6643,9.7032,9.6157,9.6448,137200.0
2010-01-06 09:30:00,9.9,9.92,9.73,9.73,96700.0,9.6254,9.6448,9.4601,9.4601,96700.0
2010-01-06 10:00:00,9.73,9.8,9.69,9.8,79800.0,9.4601,9.5281,9.4212,9.5281,79800.0
2010-01-06 10:30:00,9.79,9.79,9.74,9.76,49400.0,9.5184,9.5184,9.4698,9.4893,49400.0
2010-01-06 11:00:00,9.77,9.81,9.76,9.8,47800.0,9.499,9.5379,9.4893,9.5281,47800.0
2010-01-06 11:30:00,9.8,9.88,9.76,9.88,90800.0,9.5281,9.6059,9.4893,9.6059,90800.0
2010-01-06 12:00:00,9.88,9.9,9.8,9.82,61500.0,9.6059,9.6254,9.5281,9.5476,61500.0
2010-01-06 12:30:00,9.82,9.92,9.79,9.91,52100.0,9.5476,9.6448,9.5184,9.6351,52100.0
2010-01-06 13:00:00,9.91,9.93,9.82,9.89,46200.0,9.6351,9.6545,9.5476,9.6157,46200.0
2010-01-06 13:30:00,9.89,9.95,9.88,9.94,72200.0,9.6157,9.674,9.6059,9.6643,72200.0
2010-01-06 14:00:00,9.93,9.97,9.9,9.93,93000.0,9.6545,9.6934,9.6254,9.6545,93000.0
2010-01-06 14:30:00,9.94,9.94,9.88,9.91,49500.0,9.6643,9.6643,9.6059,9.6351,49500.0
2010-01-06 15:00:00,9.91,9.95,9.9,9.93,84800.0,9.6351,9.674,9.6254,9.6545,84800.0
2010-01-06 15:30:00,9.93,9.95,9.89,9.91,145500.0,9.6545,9.674,9.6157,9.6351,145500.0
2010-01-07 09:30:00,9.87,9.98,9.79,9.8,69500.0,9.5962,9.7032,9.5184,9.5281,69500.0
2010-01-07 10:00:00,9.8,9.83,9.79,9.81,84100.0,9.5281,9.5573,9.5184,9.5379,84100.0
2010-01-07 10:30:00,9.8,9.86,9.74,9.81,379000.0,9.5281,9.5865,9.4698,9.5379,379000.0
2010-01-07 11:00:00,9.82,9.87,9.79,9.85,80800.0,9.5476,9.5962,9.5184,9.5768,80800.0
2010-01-07 11:30:00,9.85,9.9,9.81,9.83,105200.0,9.5768,9.6254,9.5379,9.5573,105200.0
2010-01-07 12:00:00,9.82,9.88,9.82,9.85,56500.0,9.5476,9.6059,9.5476,9.5768,56500.0
2010-01-07 12:30:00,9.85,9.89,9.84,9.88,61300.0,9.5768,9.6157,9.567,9.6059,61300.0
2010-01-07 13:00:00,9.88,9.89,9.81,9.82,50000.0,9.6059,9.6157,9.5379,9.5476,50000.0
2010-01-07 13:30:00,9.83,9.85,9.81,9.82,63700.0,9.5573,9.5768,9.5379,9.5476,63700.0
2010-01-07 14:00:00,9.82,9.84,9.8,9.81,72800.0,9.5476,9.567,9.5281,9.5379,72800.0
2010-01-07 14:30:00,9.81,9.84,9.76,9.79,245200.0,9.5379,9.567,9.4893,9.5184,245200.0
2010-01-07 15:00:00,9.79,9.81,9.73,9.74,263700.0,9.5184,9.5379,9.4601,9.4698,263700.0
2010-01-07 15:30:00,9.75,9.81,9.75,9.81,432900.0,9.4795,9.5379,9.4795,9.5379,432900.0
2010-01-08 09:30:00,9.78,9.85,9.7,9.76,122600.0,9.5087,9.5768,9.4309,9.4893,122600.0
2010-01-08 10:00:00,9.77,9.79,9.55,9.59,323700.0,9.499,9.5184,9.2851,9.324,323700.0
2010-01-08 10:30:00,9.59,9.6,9.54,9.58,78300.0,9.324,9.3337,9.2754,9.3143,78300.0
2010-01-08 11:00:00,9.59,9.6,9.55,9.57,53500.0,9.324,9.3337,9.2851,9.3045,53500.0
2010-01-08 11:30:00,9.57,9.58,9.53,9.55,91900.0,9.3045,9.3143,9.2656,9.2851,91900.0
2010-01-08 12:00:00,9.56,9.56,9.52,9.52,74800.0,9.2948,9.2948,9.2559,9.2559,74800.0
2010-01-08 12:30:00,9.52,9.57,9.52,9.56,33700.0,9.2559,9.3045,9.2559,9.2948,33700.0
2010-01-08 13:00:00,9.56,9.64,9.55,9.59,74900.0,9.2948,9.3726,9.2851,9.324,74900.0
2010-01-08 13:30:00,9.59,9.63,9.57,9.6,37400.0,9.324,9.3629,9.3045,9.3337,37400.0
2010-01-08 14:00:00,9.6,9.62,9.55,9.56,54800.0,9.3337,9.3531,9.2851,9.2948,54800.0
2010-01-08 14:30:00,9.56,9.58,9.53,9.55,66900.0,9.2948,9.3143,9.2656,9.2851,66900.0
2010-01-08 15:00:00,9.56,9.57,9.52,9.53,108300.0,9.2948,9.3045,9.2559,9.2656,108300.0
2010-01-08 15:30:00,9.54,9.63,9.53,9.6,183400.0,9.2754,9.3629,9.2656,9.3337,183400.0
2010-01-11 09:30:00,9.61,9.65,9.52,9.52,101500.0,9.3434,9.3823,9.2559,9.2559,101500.0
2010-01-11 10:00:00,9.53,9.55,9.42,9.49,133500.0,9.2656,9.2851,9.1587,9.2267,133500.0
2010-01-11 10:30:00,9.49,9.51,9.46,9.47,60400.0,9.2267,9.2462,9.1976,9.2073,60400.0
2010-01-11 11:00:00,9.46,9.47,9.37,9.37,135400.0,9.1976,9.2073,9.1101,9.1101,135400.0
2010-01-11 11:30:00,9.37,9.45,9.37,9.41,59400.0,9.1101,9.1879,9.1101,9.149,59400.0
2010-01-11 12:00:00,9.42,9.44,9.39,9.39,50100.0,9.1587,9.1781,9.1295,9.1295,50100.0
2010-01-11 12:30:00,9.39,9.41,9.39,9.4,75000.0,9.1295,9.149,9.1295,9.1392,75000.0
2010-01-11 13:00:00,9.4,9.41,9.39,9.4,71000.0,9.1392,9.149,9.1295,9.1392,71000.0
2010-01-11 13:30:00,9.39,9.4,9.35,9.36,85900.0,9.1295,9.1392,9.0906,9.1004,85900.0
2010-01-11 14:00:00,9.36,9.37,9.35,9.36,68400.0,9.1004,9.1101,9.0906,9.1004,68400.0
2010-01-11 14:30:00,9.36,9.37,9.31,9.31,80800.0,9.1004,9.1101,9.0517,9.0517,80800.0
2010-01-11 15:00:00,9.31,9.34,9.3,9.32,147700.0,9.0517,9.0809,9.042,9.0615,147700.0
2010-01-11 15:30:00,9.32,9.35,9.29,9.31,459300.0,9.0615,9.0906,9.0323,9.0517,459300.0
2010-01-12 09:30:00,9.3,9.32,9.16,9.27,140100.0,9.042,9.0615,8.9059,9.0129,140100.0
2010-01-12 10:00:00,9.26,9.3,9.22,9.24,84900.0,9.0031,9.042,8.9642,8.9837,84900.0
2010-01-12 10:30:00,9.24,9.29,9.21,9.22,57200.0,8.9837,9.0323,8.9545,8.9642,57200.0
2010-01-12 11:00:00,9.22,9.22,9.13,9.13,102300.0,8.9642,8.9642,8.8767,8.8767,102300.0
2010-01-12 11:30:00,9.13,9.15,9.1,9.13,81500.0,8.8767,8.8962,8.8476,8.8767,81500.0
2010-01-12 12:00:00,9.12,9.15,9.0,9.01,139000.0,8.867,8.8962,8.7503,8.7601,139000.0
2010-01-12 12:30:00,9.01,9.04,8.97,9.0,119800.0,8.7601,8.7892,8.7212,8.7503,119800.0
2010-01-12 13:00:00,9.01,9.1,9.01,9.06,458000.0,8.7601,8.8476,8.7601,8.8087,458000.0
2010-01-12 13:30:00,9.06,9.11,9.05,9.11,60500.0,8.8087,8.8573,8.799,8.8573,60500.0
2010-01-12 14:00:00,9.11,9.13,9.08,9.12,56100.0,8.8573,8.8767,8.8281,8.867,56100.0
2010-01-12 14:30:00,9.12,9.15,9.06,9.15,63400.0,8.867,8.8962,8.8087,8.8962,63400.0
2010-01-12 15:00:00,9.14,9.15,9.08,9.1,82600.0,8.8865,8.8962,8.8281,8.8476,82600.0
2010-01-12 15:30:00,9.1,9.16,9.08,9.14,197400.0,8.8476,8.9059,8.8281,8.8865,197400.0
2010-01-13 09:30:00,9.16,9.21,9.0,9.04,78900.0,8.9059,8.9545,8.7503,8.7892,78900.0
2010-01-13 10:00:00,9.04,9.04,8.9,8.92,57700.0,8.7892,8.7892,8.6531,8.6726,57700.0
2010-01-13 10:30:00,8.92,8.96,8.9,8.95,63200.0,8.6726,8.7115,8.6531,8.7017,63200.0
2010-01-13 11:00:00,8.94,9.07,8.92,9.06,794800.0,8.692,8.8184,8.6726,8.8087,794800.0
2010-01-13 11:30:00,9.06,9.17,9.05,9.14,47100.0,8.8087,8.9156,8.799,8.8865,47100.0
2010-01-13 12:00:00,9.13,9.16,9.01,9.01,108500.0,8.8767,8.9059,8.7601,8.7601,108500.0
2010-01-13 12:30:00,9.01,9.03,8.88,8.89,220100.0,8.7601,8.7795,8.6337,8.6434,220100.0
2010-01-13 13:00:00,8.9,8.91,8.86,8.87,163000.0,8.6531,8.6628,8.6142,8.6239,163000.0
2010-01-13 13:30:00,8.88,8.9,8.85,8.86,176900.0,8.6337,8.6531,8.6045,8.6142,176900.0
2010-01-13 14:00:00,8.85,8.94,8.85,8.88,190200.0,8.6045,8.692,8.6045,8.6337,190200.0
2010-01-13 14:30:00,8.89,8.91,8.87,8.89,177900.0,8.6434,8.6628,8.6239,8.6434,177900.0
2010-01-13 15:00:00,8.89,8.9,8.85,8.86,272900.0,8.6434,8.6531,8.6045,8.6142,272900.0
2010-01-13 15:30:00,8.86,8.99,8.85,8.98,850300.0,8.6142,8.7406,8.6045,8.7309,850300.0
2010-01-14 09:30:00,8.97,9.0,8.92,8.97,126000.0,8.7212,8.7503,8.6726,8.7212,126000.0
2010-01-14 10:00:00,8.96,8.98,8.91,8.93,106100.0,8.7115,8.7309,8.6628,8.6823,106100.0
2010-01-14 10:30:00,8.94,8.96,8.91,8.91,175400.0,8.692,8.7115,8.6628,8.6628,175400.0
2010-01-14 11:00:00,8.9,8.97,8.87,8.94,86800.0,8.6531,8.7212,8.6239,8.692,86800.0
2010-01-14 11:30:00,8.94,8.96,8.91,8.92,40500.0,8.692,8.7115,8.6628,8.6726,40500.0
2010-01-14 12:00:00,8.92,8.97,8.91,8.94,37300.0,8.6726,8.7212,8.6628,8.692,37300.0
2010-01-14 12:30:00,8.95,8.96,8.91,8.91,44600.0,8.7017,8.7115,8.6628,8.6628,44600.0
2010-01-14 13:00:00,8.92,8.95,8.91,8.94,33700.0,8.6726,8.7017,8.6628,8.692,33700.0
2010-01-14 13:30:00,8.95,8.99,8.93,8.94,33500.0,8.7017,8.7406,8.6823,8.692,33500.0
2010-01-14 14:00:00,8.94,8.99,8.92,8.97,54300.0,8.692,8.7406,8.6726,8.7212,54300.0
2010-01-14 14:30:00,8.97,9.0,8.94,8.94,75700.0,8.7212,8.7503,8.692,8.692,75700.0
2010-01-14 15:00:00,8.94,8.98,8.94,8.94,59700.0,8.692,8.7309,8.692,8.692,59700.0
2010-01-14 15:30:00,8.95,9.0,8.94,8.99,209100.0,8.7017,8.7503,8.692,8.7406,209100.0
2010-01-15 09:30:00,9.03,9.09,8.93,9.01,154300.0,8.7795,8.8378,8.6823,8.7601,154300.0
2010-01-15 10:00:00,9.01,9.12,8.91,9.06,288300.0,8.7601,8.867,8.6628,8.8087,288300.0
2010-01-15 10:30:00,9.06,9.08,8.95,8.97,123000.0,8.8087,8.8281,8.7017,8.7212,123000.0
2010-01-15 11:00:00,8.97,9.04,8.95,9.02,114300.0,8.7212,8.7892,8.7017,8.7698,114300.0
2010-01-15 11:30:00,9.02,9.15,9.02,9.07,169800.0,8.7698,8.8962,8.7698,8.8184,169800.0
2010-01-15 12:00:00,9.07,9.07,8.95,8.95,82200.0,8.8184,8.8184,8.7017,8.7017,82200.0
2010-01-15 12:30:00,8.95,8.98,8.93,8.95,79000.0,8.7017,8.7309,8.6823,8.7017,79000.0
2010-01-15 13:00:00,8.95,8.98,8.94,8.97,42600.0,8.7017,8.7309,8.692,8.7212,42600.0
2010-01-15 13:30:00,8.96,9.02,8.95,9.01,55700.0,8.7115,8.7698,8.7017,8.7601,55700.0
2010-01-15 14:00:00,9.01,9.03,8.99,8.99,54500.0,8.7601,8.7795,8.7406,8.7406,54500.0
2010-01-15 14:30:00,8.99,9.07,8.97,9.06,92200.0,8.7406,8.8184,8.7212,8.8087,92200.0
2010-01-15 15:00:00,9.06,9.14,9.05,9.1,173300.0,8.8087,8.8865,8.799,8.8476,173300.0
2010-01-15 15:30:00,9.1,9.14,9.09,9.11,159100.0,8.8476,8.8865,8.8378,8.8573,159100.0
2010-01-19 09:30:00,9.19,9.32,9.11,9.14,133300.0,8.9351,9.0615,8.8573,8.8865,133300.0
2010-01-19 10:00:00,9.15,9.26,9.1,9.21,147100.0,8.8962,9.0031,8.8476,8.9545,147100.0
2010-01-19 10:30:00,9.21,9.26,9.21,9.21,78100.0,8.9545,9.0031,8.9545,8.9545,78100.0
2010-01-19 11:00:00,9.22,9.23,9.12,9.15,74700.0,8.9642,8.974,8.867,8.8962,74700.0
2010-01-19 11:30:00,9.16,9.18,9.12,9.15,96800.0,8.9059,8.9253,8.867,8.8962,96800.0
2010-01-19 12:00:00,9.15,9.18,9.15,9.16,28500.0,8.8962,8.9253,8.8962,8.9059,28500.0
2010-01-19 12:30:00,9.16,9.2,9.16,9.2,65700.0,8.9059,8.9448,8.9059,8.9448,65700.0
2010-01-19 13:00:00,9.19,9.21,9.17,9.21,45300.0,8.9351,8.9545,8.9156,8.9545,45300.0
2010-01-19 13:30:00,9.2,9.24,9.19,9.22,60100.0,8.9448,8.9837,8.9351,8.9642,60100.0
2010-01-19 14:00:00,9.23,9.24,9.2,9.23,72300.0,8.974,8.9837,8.9448,8.974,72300.0
2010-01-19 14:30:00,9.23,9.23,9.15,9.16,648300.0,8.974,8.974,8.8962,8.9059,648300.0
2010-01-19 15:00:00,9.16,9.19,9.16,9.19,142700.0,8.9059,8.9351,8.9059,8.9351,142700.0
2010-01-19 15:30:00,9.19,9.3,9.18,9.28,251500.0,8.9351,9.042,8.9253,9.0226,251500.0
2010-01-20 09:30:00,9.2,9.25,9.11,9.14,35300.0,8.9448,8.9934,8.8573,8.8865,35300.0
2010-01-20 10:00:00,9.13,9.15,9.0,9.02,67400.0,8.8767,8.8962,8.7503,8.7698,67400.0
2010-01-20 10:30:00,9.02,9.12,9.02,9.1,71800.0,8.7698,8.867,8.7698,8.8476,71800.0
2010-01-20 11:00:00,9.1,9.13,9.03,9.05,131000.0,8.8476,8.8767,8.7795,8.799,131000.0
2010-01-20 11:30:00,9.05,9.07,9.02,9.05,97600.0,8.799,8.8184,8.7698,8.799,97600.0
2010-01-20 12:00:00,9.05,9.16,9.05,9.16,76900.0,8.799,8.9059,8.799,8.9059,76900.0
2010-01-20 12:30:00,9.15,9.18,9.11,9.14,79900.0,8.8962,8.9253,8.8573,8.8865,79900.0
2010-01-20 13:00:00,9.15,9.15,9.06,9.1,63300.0,8.8962,8.8962,8.8087,8.8476,63300.0
2010-01-20 13:30:00,9.1,9.27,9.1,9.23,127000.0,8.8476,9.0129,8.8476,8.974,127000.0
2010-01-20 14:00:00,9.23,9.25,9.17,9.2,113400.0,8.974,8.9934,8.9156,8.9448,113400.0
2010-01-20 14:30:00,9.2,9.28,9.19,9.26,115100.0,8.9448,9.0226,8.9351,9.0031,115100.0
2010-01-20 15:00:00,9.26,9.27,9.23,9.25,195400.0,9.0031,9.0129,8.974,8.9934,195400.0
2010-01-20 15:30:00,9.26,9.27,9.24,9.26,263500.0,9.0031,9.0129,8.9837,9.0031,263500.0
2010-01-21 09:30:00,9.28,9.28,9.09,9.15,95200.0,9.0226,9.0226,8.8378,8.8962,95200.0
2010-01-21 10:00:00,9.16,9.18,8.95,8.95,106300.0,8.9059,8.9253,8.7017,8.7017,106300.0
2010-01-21 10:30:00,8.95,9.0,8.88,8.98,161500.0,8.7017,8.7503,8.6337,8.7309,161500.0
2010-01-21 11:00:00,8.98,8.99,8.85,8.89,197200.0,8.7309,8.7406,8.6045,8.6434,197200.0
2010-01-21 11:30:00,8.89,8.91,8.78,8.8,240000.0,8.6434,8.6628,8.5364,8.5559,240000.0
2010-01-21 12:00:00,8.8,8.92,8.77,8.83,100800.0,8.5559,8.6726,8.5267,8.5851,100800.0
2010-01-21 12:30:00,8.82,8.91,8.82,8.9,65100.0,8.5753,8.6628,8.5753,8.6531,65100.0
2010-01-21 13:00:00,8.91,8.93,8.79,8.8,112700.0,8.6628,8.6823,8.5462,8.5559,112700.0
2010-01-21 13:30:00,8.8,8.86,8.77,8.85,131100.0,8.5559,8.6142,8.5267,8.6045,131100.0
2010-01-21 14:00:00,8.85,8.88,8.78,8.8,529700.0,8.6045,8.6337,8.5364,8.5559,529700.0
2010-01-21 14:30:00,8.79,8.81,8.75,8.76,187500.0,8.5462,8.5656,8.5073,8.517,187500.0
2010-01-21 15:00:00,8.76,8.77,8.73,8.73,234500.0,8.517,8.5267,8.4878,8.4878,234500.0
2010-01-21 15:30:00,8.74,8.84,8.73,8.82,283600.0,8.4976,8.5948,8.4878,8.5753,283600.0
2010-01-22 09:30:00,8.73,8.87,8.71,8.79,73600.0,8.4878,8.6239,8.4684,8.5462,73600.0
2010-01-22 10:00:00,8.79,8.82,8.72,8.81,80600.0,8.5462,8.5753,8.4781,8.5656,80600.0
2010-01-22 10:30:00,8.82,8.83,8.72,8.78,80200.0,8.5753,8.5851,8.4781,8.5364,80200.0
2010-01-22 11:00:00,8.78,8.87,8.76,8.85,1370200.0,8.5364,8.6239,8.517,8.6045,1370200.0
2010-01-22 11:30:00,8.86,8.87,8.71,8.71,781500.0,8.6142,8.6239,8.4684,8.4684,781500.0
2010-01-22 12:00:00,8.72,8.75,8.66,8.74,133200.0,8.4781,8.5073,8.4198,8.4976,133200.0
2010-01-22 12:30:00,8.75,8.76,8.69,8.74,85100.0,8.5073,8.517,8.4489,8.4976,85100.0
2010-01-22 13:00:00,8.73,8.73,8.65,8.69,89700.0,8.4878,8.4878,8.41,8.4489,89700.0
2010-01-22 13:30:00,8.7,8.71,8.65,8.66,593600.0,8.4587,8.4684,8.41,8.4198,593600.0
2010-01-22 14:00:00,8.65,8.69,8.62,8.66,100400.0,8.41,8.4489,8.3809,8.4198,100400.0
2010-01-22 14:30:00,8.66,8.69,8.56,8.57,149100.0,8.4198,8.4489,8.3225,8.3323,149100.0
2010-01-22 15:00:00,8.56,8.59,8.46,8.52,301800.0,8.3225,8.3517,8.2253,8.2837,301800.0
2010-01-22 15:30:00,8.52,8.54,8.45,8.47,252200.0,8.2837,8.3031,8.2156,8.235,252200.0
2010-01-25 09:30:00,8.56,8.66,8.52,8.55,100600.0,8.3225,8.4198,8.2837,8.3128,100600.0
2010-01-25 10:00:00,8.54,8.59,8.47,8.51,133700.0,8.3031,8.3517,8.235,8.2739,133700.0
2010-01-25 10:30:00,8.51,8.53,8.41,8.46,273200.0,8.2739,8.2934,8.1767,8.2253,273200.0
2010-01-25 11:00:00,8.46,8.46,8.36,8.41,217600.0,8.2253,8.2253,8.1281,8.1767,217600.0
2010-01-25 11:30:00,8.41,8.51,8.39,8.45,577400.0,8.1767,8.2739,8.1573,8.2156,577400.0
2010-01-25 12:00:00,8.45,8.55,8.43,8.52,809600.0,8.2156,8.3128,8.1962,8.2837,809600.0
2010-01-25 12:30:00,8.52,8.55,8.5,8.52,156900.0,8.2837,8.3128,8.2642,8.2837,156900.0
2010-01-25 13:00:00,8.51,8.56,8.51,8.55,82100.0,8.2739,8.3225,8.2739,8.3128,82100.0
2010-01-25 13:30:00,8.55,8.56,8.54,8.55,147700.0,8.3128,8.3225,8.3031,8.3128,147700.0
2010-01-25 14:00:00,8.54,8.57,8.54,8.57,183900.0,8.3031,8.3323,8.3031,8.3323,183900.0
2010-01-25 14:30:00,8.57,8.73,8.56,8.73,95200.0,8.3323,8.4878,8.3225,8.4878,95200.0
2010-01-25 15:00:00,8.73,8.75,8.6,8.63,548700.0,8.4878,8.5073,8.3614,8.3906,548700.0
2010-01-25 15:30:00,8.63,8.66,8.6,8.62,229800.0,8.3906,8.4198,8.3614,8.3809,229800.0
2010-01-26 09:30:00,8.59,8.65,8.43,8.49,82700.0,8.3517,8.41,8.1962,8.2545,82700.0
2010-01-26 10:00:00,8.49,8.63,8.47,8.54,64000.0,8.2545,8.3906,8.235,8.3031,64000.0
2010-01-26 10:30:00,8.54,8.7,8.52,8.65,120600.0,8.3031,8.4587,8.2837,8.41,120600.0
2010-01-26 11:00:00,8.64,8.69,8.61,8.68,43800.0,8.4003,8.4489,8.3712,8.4392,43800.0
2010-01-26 11:30:00,8.69,8.76,8.67,8.71,62700.0,8.4489,8.517,8.4295,8.4684,62700.0
2010-01-26 12:00:00,8.7,8.77,8.7,8.75,78900.0,8.4587,8.5267,8.4587,8.5073,78900.0
2010-01-26 12:30:00,8.76,8.76,8.7,8.74,47600.0,8.517,8.517,8.4587,8.4976,47600.0
2010-01-26 13:00:00,8.73,8.75,8.71,8.72,52500.0,8.4878,8.5073,8.4684,8.4781,52500.0
2010-01-26 13:30:00,8.72,8.74,8.71,8.74,46700.0,8.4781,8.4976,8.4684,8.4976,46700.0
2010-01-26 14:00:00,8.74,8.75,8.68,8.68,64800.0,8.4976,8.5073,8.4392,8.4392,64800.0
2010-01-26 14:30:00,8.68,8.71,8.65,8.65,59500.0,8.4392,8.4684,8.41,8.41,59500.0
2010-01-26 15:00:00,8.66,8.68,8.59,8.59,82000.0,8.4198,8.4392,8.3517,8.3517,82000.0
2010-01-26 15:30:00,8.59,8.63,8.49,8.51,171800.0,8.3517,8.3906,8.2545,8.2739,171800.0
2010-01-27 09:30:00,8.49,8.51,8.38,8.46,94000.0,8.2545,8.2739,8.1475,8.2253,94000.0
2010-01-27 10:00:00,8.46,8.47,8.29,8.41,91900.0,8.2253,8.235,8.06,8.1767,91900.0
2010-01-27 10:30:00,8.41,8.41,8.31,8.38,89900.0,8.1767,8.1767,8.0795,8.1475,89900.0
2010-01-27 11:00:00,8.39,8.4,8.34,8.36,42300.0,8.1573,8.167,8.1086,8.1281,42300.0
2010-01-27 11:30:00,8.36,8.38,8.32,8.35,284100.0,8.1281,8.1475,8.0892,8.1184,284100.0
2010-01-27 12:00:00,8.35,8.42,8.34,8.37,31200.0,8.1184,8.1864,8.1086,8.1378,31200.0
2010-01-27 12:30:00,8.37,8.39,8.33,8.34,47000.0,8.1378,8.1573,8.0989,8.1086,47000.0
2010-01-27 13:00:00,8.34,8.37,8.32,8.33,46700.0,8.1086,8.1378,8.0892,8.0989,46700.0
2010-01-27 13:30:00,8.34,8.36,8.32,8.35,20200.0,8.1086,8.1281,8.0892,8.1184,20200.0
2010-01-27 14:00:00,8.35,8.43,8.26,8.32,101100.0,8.1184,8.1962,8.0309,8.0892,101100.0
2010-01-27 14:30:00,8.31,8.37,8.31,8.35,770900.0,8.0795,8.1378,8.0795,8.1184,770900.0
2010-01-27 15:00:00,8.35,8.37,8.32,8.34,401000.0,8.1184,8.1378,8.0892,8.1086,401000.0
2010-01-27 15:30:00,8.34,8.39,8.33,8.33,360300.0,8.1086,8.1573,8.0989,8.0989,360300.0
2010-01-28 09:30:00,8.34,8.44,8.32,8.41,102700.0,8.1086,8.2059,8.0892,8.1767,102700.0
2010-01-28 10:00:00,8.41,8.42,8.27,8.35,77300.0,8.1767,8.1864,8.0406,8.1184,77300.0
2010-01-28 10:30:00,8.36,8.4,8.25,8.25,963200.0,8.1281,8.167,8.0211,8.0211,963200.0
2010-01-28 11:00:00,8.26,8.29,8.19,8.2,93800.0,8.0309,8.06,7.9628,7.9725,93800.0
2010-01-28 11:30:00,8.21,8.29,8.18,8.21,174500.0,7.9823,8.06,7.9531,7.9823,174500.0
2010-01-28 12:00:00,8.2,8.23,8.18,8.18,81200.0,7.9725,8.0017,7.9531,7.9531,81200.0
2010-01-28 12:30:00,8.2,8.29,8.19,8.27,80000.0,7.9725,8.06,7.9628,8.0406,80000.0
2010-01-28 13:00:00,8.27,8.28,8.23,8.26,89700.0,8.0406,8.0503,8.0017,8.0309,89700.0
2010-01-28 13:30:00,8.26,8.28,8.24,8.24,106000.0,8.0309,8.0503,8.0114,8.0114,106000.0
2010-01-28 14:00:00,8.24,8.26,8.2,8.25,68000.0,8.0114,8.0309,7.9725,8.0211,68000.0
2010-01-28 14:30:00,8.24,8.28,8.23,8.26,147300.0,8.0114,8.0503,8.0017,8.0309,147300.0
2010-01-28 15:00:00,8.27,8.36,8.24,8.35,105100.0,8.0406,8.1281,8.0114,8.1184,105100.0
2010-01-28 15:30:00,8.35,8.42,8.32,8.34,224700.0,8.1184,8.1864,8.0892,8.1086,224700.0
2010-01-29 09:30:00,8.3,8.4,8.24,8.34,126300.0,8.0698,8.167,8.0114,8.1086,126300.0
2010-01-29 10:00:00,8.34,8.4,8.31,8.39,81300.0,8.1086,8.167,8.0795,8.1573,81300.0
2010-01-29 10:30:00,8.39,8.43,8.32,8.35,88300.0,8.1573,8.1962,8.0892,8.1184,88300.0
2010-01-29 11:00:00,8.35,8.36,8.25,8.25,84800.0,8.1184,8.1281,8.0211,8.0211,84800.0
2010-01-29 11:30:00,8.26,8.26,8.2,8.21,122200.0,8.0309,8.0309,7.9725,7.9823,122200.0
2010-01-29 12:00:00,8.2,8.24,8.15,8.15,109300.0,7.9725,8.0114,7.9239,7.9239,109300.0
2010-01-29 12:30:00,8.16,8.22,8.15,8.21,99900.0,7.9336,7.992,7.9239,7.9823,99900.0
2010-01-29 13:00:00,8.21,8.23,8.17,8.2,87200.0,7.9823,8.0017,7.9434,7.9725,87200.0
2010-01-29 13:30:00,8.2,8.2,8.08,8.08,110900.0,7.9725,7.9725,7.8559,7.8559,110900.0
2010-01-29 14:00:00,8.09,8.11,8.06,8.07,89800.0,7.8656,7.885,7.8364,7.8461,89800.0
2010-01-29 14:30:00,8.07,8.09,8.01,8.04,169400.0,7.8461,7.8656,7.7878,7.817,169400.0
2010-01-29 15:00:00,8.03,8.08,8.02,8.04,137900.0,7.8072,7.8559,7.7975,7.817,137900.0
2010-01-29 15:30:00,8.03,8.05,8.01,8.03,331700.0,7.8072,7.8267,7.7878,7.8072,331700.0
2010-02-01 09:30:00,8.06,8.22,8.05,8.2,93400.0,7.8364,7.992,7.8267,7.9725,93400.0
2010-02-01 10:00:00,8.21,8.27,8.18,8.22,114200.0,7.9823,8.0406,7.9531,7.992,114200.0
2010-02-01 10:30:00,8.22,8.3,8.2,8.24,206400.0,7.992,8.0698,7.9725,8.0114,206400.0
2010-02-01 11:00:00,8.24,8.35,8.23,8.32,121000.0,8.0114,8.1184,8.0017,8.0892,121000.0
2010-02-01 11:30:00,8.32,8.32,8.25,8.26,81800.0,8.0892,8.0892,8.0211,8.0309,81800.0
2010-02-01 12:00:00,8.26,8.34,8.26,8.34,46800.0,8.0309,8.1086,8.0309,8.1086,46800.0
2010-02-01 12:30:00,8.34,8.41,8.33,8.4,63100.0,8.1086,8.1767,8.0989,8.167,63100.0
2010-02-01 13:00:00,8.39,8.44,8.37,8.4,64600.0,8.1573,8.2059,8.1378,8.167,64600.0
2010-02-01 13:30:00,8.4,8.42,8.37,8.38,135800.0,8.167,8.1864,8.1378,8.1475,135800.0
2010-02-01 14:00:00,8.38,8.41,8.35,8.38,127300.0,8.1475,8.1767,8.1184,8.1475,127300.0
2010-02-01 14:30:00,8.39,8.39,8.34,8.35,70500.0,8.1573,8.1573,8.1086,8.1184,70500.0
2010-02-01 15:00:00,8.35,8.39,8.32,8.37,135200.0,8.1184,8.1573,8.0892,8.1378,135200.0
2010-02-01 15:30:00,8.38,8.39,8.36,8.37,174700.0,8.1475,8.1573,8.1281,8.1378,174700.0
2010-02-02 09:30:00,8.37,8.4,8.26,8.31,65000.0,8.1378,8.167,8.0309,8.0795,65000.0
2010-02-02 10:00:00,8.31,8.49,8.25,8.48,93500.0,8.0795,8.2545,8.0211,8.2448,93500.0
2010-02-02 10:30:00,8.48,8.61,8.43,8.55,357200.0,8.2448,8.3712,8.1962,8.3128,357200.0
2010-02-02 11:00:00,8.55,8.56,8.46,8.51,225900.0,8.3128,8.3225,8.2253,8.2739,225900.0
2010-02-02 11:30:00,8.52,8.55,8.48,8.49,101800.0,8.2837,8.3128,8.2448,8.2545,101800.0
2010-02-02 12:00:00,8.48,8.56,8.46,8.52,92800.0,8.2448,8.3225,8.2253,8.2837,92800.0
2010-02-02 12:30:00,8.52,8.54,8.51,8.54,57400.0,8.2837,8.3031,8.2739,8.3031,57400.0
2010-02-02 13:00:00,8.54,8.54,8.51,8.53,55900.0,8.3031,8.3031,8.2739,8.2934,55900.0
2010-02-02 13:30:00,8.53,8.55,8.51,8.52,47700.0,8.2934,8.3128,8.2739,8.2837,47700.0
2010-02-02 14:00:00,8.53,8.53,8.46,8.46,52800.0,8.2934,8.2934,8.2253,8.2253,52800.0
2010-02-02 14:30:00,8.46,8.52,8.46,8.48,152500.0,8.2253,8.2837,8.2253,8.2448,152500.0
2010-02-02 15:00:00,8.48,8.5,8.46,8.46,261000.0,8.2448,8.2642,8.2253,8.2253,261000.0
2010-02-02 15:30:00,8.47,8.5,8.46,8.47,340500.0,8.235,8.2642,8.2253,8.235,340500.0
2010-02-03 09:30:00,8.42,8.5,8.32,8.45,87500.0,8.1864,8.2642,8.0892,8.2156,87500.0
2010-02-03 10:00:00,8.45,8.46,8.28,8.28,122300.0,8.2156,8.2253,8.0503,8.0503,122300.0
2010-02-03 10:30:00,8.28,8.33,8.23,8.25,135300.0,8.0503,8.0989,8.0017,8.0211,135300.0
2010-02-03 11:00:00,8.25,8.35,8.25,8.25,50700.0,8.0211,8.1184,8.0211,8.0211,50700.0
2010-02-03 11:30:00,8.26,8.28,8.15,8.15,78700.0,8.0309,8.0503,7.9239,7.9239,78700.0
2010-02-03 12:00:00,8.15,8.25,8.15,8.19,68100.0,7.9239,8.0211,7.9239,7.9628,68100.0
2010-02-03 12:30:00,8.19,8.26,8.16,8.23,80900.0,7.9628,8.0309,7.9336,8.0017,80900.0
2010-02-03 13:00:00,8.23,8.25,8.21,8.21,65200.0,8.0017,8.0211,7.9823,7.9823,65200.0
2010-02-03 13:30:00,8.21,8.22,8.17,8.17,58100.0,7.9823,7.992,7.9434,7.9434,58100.0
2010-02-03 14:00:00,8.17,8.19,8.17,8.18,85600.0,7.9434,7.9628,7.9434,7.9531,85600.0
2010-02-03 14:30:00,8.18,8.22,8.15,8.21,93400.0,7.9531,7.992,7.9239,7.9823,93400.0
2010-02-03 15:00:00,8.21,8.27,8.2,8.26,159200.0,7.9823,8.0406,7.9725,8.0309,159200.0
2010-02-03 15:30:00,8.26,8.42,8.24,8.32,379800.0,8.0309,8.1864,8.0114,8.0892,379800.0
2010-02-04 09:30:00,8.18,8.2,7.81,7.85,563800.0,7.9531,7.9725,7.5934,7.6322,563800.0
2010-02-04 10:00:00,7.85,7.97,7.85,7.85,341500.0,7.6322,7.7489,7.6322,7.6322,341500.0
2010-02-04 10:30:00,7.85,7.89,7.61,7.66,880300.0,7.6322,7.6711,7.3989,7.4475,880300.0
2010-02-04 11:00:00,7.67,7.7,7.63,7.7,264600.0,7.4572,7.4864,7.4183,7.4864,264600.0
2010-02-04 11:30:00,7.7,7.71,7.53,7.55,243900.0,7.4864,7.4961,7.3211,7.3406,243900.0
2010-02-04 12:00:00,7.54,7.68,7.31,7.31,359500.0,7.3308,7.467,7.1072,7.1072,359500.0
2010-02-04 12:30:00,7.31,7.46,7.31,7.34,196800.0,7.1072,7.2531,7.1072,7.1364,196800.0
2010-02-04 13:00:00,7.34,7.37,7.31,7.32,59300.0,7.1364,7.1656,7.1072,7.1169,59300.0
2010-02-04 13:30:00,7.32,7.42,7.31,7.38,150300.0,7.1169,7.2142,7.1072,7.1753,150300.0
2010-02-04 14:00:00,7.39,7.53,7.38,7.5,132500.0,7.185,7.3211,7.1753,7.292,132500.0
2010-02-04 14:30:00,7.49,7.55,7.47,7.47,265400.0,7.2822,7.3406,7.2628,7.2628,265400.0
2010-02-04 15:00:00,7.47,7.48,7.31,7.32,192900.0,7.2628,7.2725,7.1072,7.1169,192900.0
2010-02-04 15:30:00,7.31,7.42,7.31,7.38,472400.0,7.1072,7.2142,7.1072,7.1753,472400.0
2010-02-05 09:30:00,7.33,7.38,7.15,7.18,287600.0,7.1267,7.1753,6.9517,6.9808,287600.0
2010-02-05 10:00:00,7.18,7.27,7.13,7.18,245100.0,6.9808,7.0683,6.9322,6.9808,245100.0
2010-02-05 10:30:00,7.19,7.39,7.19,7.37,127400.0,6.9905,7.185,6.9905,7.1656,127400.0
2010-02-05 11:00:00,7.37,7.39,7.32,7.37,117200.0,7.1656,7.185,7.1169,7.1656,117200.0
2010-02-05 11:30:00,7.36,7.42,7.33,7.37,183200.0,7.1558,7.2142,7.1267,7.1656,183200.0
2010-02-05 12:00:00,7.39,7.43,7.36,7.4,70400.0,7.185,7.2239,7.1558,7.1947,70400.0
2010-02-05 12:30:00,7.4,7.43,7.36,7.41,71900.0,7.1947,7.2239,7.1558,7.2044,71900.0
2010-02-05 13:00:00,7.4,7.41,7.33,7.37,194600.0,7.1947,7.2044,7.1267,7.1656,194600.0
2010-02-05 13:30:00,7.36,7.39,7.33,7.39,374000.0,7.1558,7.185,7.1267,7.185,374000.0
2010-02-05 14:00:00,7.38,7.42,7.36,7.39,114100.0,7.1753,7.2142,7.1558,7.185,114100.0
2010-02-05 14:30:00,7.38,7.4,7.32,7.36,136300.0,7.1753,7.1947,7.1169,7.1558,136300.0
2010-02-05 15:00:00,7.36,7.43,7.36,7.39,214600.0,7.1558,7.2239,7.1558,7.185,214600.0
2010-02-05 15:30:00,7.39,7.43,7.37,7.39,309400.0,7.185,7.2239,7.1656,7.185,309400.0
2010-02-08 09:30:00,7.38,7.4,7.25,7.37,154300.0,7.1753,7.1947,7.0489,7.1656,154300.0
2010-02-08 10:00:00,7.38,7.47,7.34,7.41,129100.0,7.1753,7.2628,7.1364,7.2044,129100.0
2010-02-08 10:30:00,7.4,7.46,7.38,7.46,68300.0,7.1947,7.2531,7.1753,7.2531,68300.0
2010-02-08 11:00:00,7.47,7.47,7.41,7.43,83300.0,7.2628,7.2628,7.2044,7.2239,83300.0
2010-02-08 11:30:00,7.43,7.5,7.41,7.48,412200.0,7.2239,7.292,7.2044,7.2725,412200.0
2010-02-08 12:00:00,7.48,7.51,7.43,7.51,55400.0,7.2725,7.3017,7.2239,7.3017,55400.0
2010-02-08 12:30:00,7.51,7.53,7.47,7.47,33400.0,7.3017,7.3211,7.2628,7.2628,33400.0
2010-02-08 13:00:00,7.48,7.48,7.41,7.46,68100.0,7.2725,7.2725,7.2044,7.2531,68100.0
2010-02-08 13:30:00,7.46,7.46,7.38,7.39,74500.0,7.2531,7.2531,7.1753,7.185,74500.0
2010-02-08 14:00:00,7.4,7.44,7.36,7.38,343900.0,7.1947,7.2336,7.1558,7.1753,343900.0
2010-02-08 14:30:00,7.38,7.41,7.36,7.38,112400.0,7.1753,7.2044,7.1558,7.1753,112400.0
2010-02-08 15:00:00,7.38,7.4,7.34,7.4,159100.0,7.1753,7.1947,7.1364,7.1947,159100.0
2010-02-08 15:30:00,7.4,7.43,7.36,7.41,282600.0,7.1947,7.2239,7.1558,7.2044,282600.0
2010-02-09 09:30:00,7.54,7.81,7.37,7.46,125800.0,7.3308,7.5934,7.1656,7.2531,125800.0
2010-02-09 10:00:00,7.46,7.5,7.34,7.47,340500.0,7.2531,7.292,7.1364,7.2628,340500.0
2010-02-09 10:30:00,7.47,7.49,7.46,7.46,86300.0,7.2628,7.2822,7.2531,7.2531,86300.0
2010-02-09 11:00:00,7.46,7.48,7.46,7.47,93100.0,7.2531,7.2725,7.2531,7.2628,93100.0
2010-02-09 11:30:00,7.47,7.53,7.46,7.49,143700.0,7.2628,7.3211,7.2531,7.2822,143700.0
2010-02-09 12:00:00,7.5,7.57,7.48,7.55,78500.0,7.292,7.36,7.2725,7.3406,78500.0
2010-02-09 12:30:00,7.54,7.56,7.46,7.48,103500.0,7.3308,7.3503,7.2531,7.2725,103500.0
2010-02-09 13:00:00,7.48,7.55,7.48,7.48,66500.0,7.2725,7.3406,7.2725,7.2725,66500.0
2010-02-09 13:30:00,7.48,7.56,7.47,7.55,80000.0,7.2725,7.3503,7.2628,7.3406,80000.0
2010-02-09 14:00:00,7.56,7.56,7.55,7.55,49300.0,7.3503,7.3503,7.3406,7.3406,49300.0
2010-02-09 14:30:00,7.55,7.56,7.52,7.55,89600.0,7.3406,7.3503,7.3114,7.3406,89600.0
2010-02-09 15:00:00,7.54,7.56,7.51,7.54,98300.0,7.3308,7.3503,7.3017,7.3308,98300.0
2010-02-09 15:30:00,7.54,7.56,7.52,7.53,123400.0,7.3308,7.3503,7.3114,7.3211,123400.0
2010-02-10 09:30:00,7.5,7.6,7.39,7.45,109400.0,7.292,7.3892,7.185,7.2433,109400.0
2010-02-10 10:00:00,7.46,7.47,7.34,7.34,152300.0,7.2531,7.2628,7.1364,7.1364,152300.0
2010-02-10 10:30:00,7.33,7.42,7.31,7.4,204100.0,7.1267,7.2142,7.1072,7.1947,204100.0
2010-02-10 11:00:00,7.39,7.39,7.3,7.35,146900.0,7.185,7.185,7.0975,7.1461,146900.0
2010-02-10 11:30:00,7.34,7.36,7.26,7.28,61100.0,7.1364,7.1558,7.0586,7.0781,61100.0
2010-02-10 12:00:00,7.28,7.33,7.26,7.32,61600.0,7.0781,7.1267,7.0586,7.1169,61600.0
2010-02-10 12:30:00,7.32,7.34,7.3,7.31,395700.0,7.1169,7.1364,7.0975,7.1072,395700.0
2010-02-10 13:00:00,7.31,7.33,7.28,7.33,39400.0,7.1072,7.1267,7.0781,7.1267,39400.0
2010-02-10 13:30:00,7.32,7.34,7.3,7.3,43000.0,7.1169,7.1364,7.0975,7.0975,43000.0
2010-02-10 14:00:00,7.3,7.31,7.24,7.24,78500.0,7.0975,7.1072,7.0392,7.0392,78500.0
2010-02-10 14:30:00,7.24,7.27,7.23,7.24,75400.0,7.0392,7.0683,7.0294,7.0392,75400.0
2010-02-10 15:00:00,7.24,7.25,7.18,7.19,154200.0,7.0392,7.0489,6.9808,6.9905,154200.0
2010-02-10 15:30:00,7.19,7.28,7.18,7.28,366000.0,6.9905,7.0781,6.9808,7.0781,366000.0
2010-02-11 09:30:00,7.25,7.3,7.07,7.15,133200.0,7.0489,7.0975,6.8739,6.9517,133200.0
2010-02-11 10:00:00,7.14,7.14,7.05,7.07,140300.0,6.9419,6.9419,6.8544,6.8739,140300.0
2010-02-11 10:30:00,7.07,7.08,7.03,7.03,523700.0,6.8739,6.8836,6.835,6.835,523700.0
2010-02-11 11:00:00,7.03,7.07,7.03,7.05,132100.0,6.835,6.8739,6.835,6.8544,132100.0
2010-02-11 11:30:00,7.05,7.1,7.04,7.07,118300.0,6.8544,6.903,6.8447,6.8739,118300.0
2010-02-11 12:00:00,7.07,7.09,7.06,7.08,102100.0,6.8739,6.8933,6.8642,6.8836,102100.0
2010-02-11 12:30:00,7.09,7.1,7.07,7.08,165400.0,6.8933,6.903,6.8739,6.8836,165400.0
2010-02-11 13:00:00,7.07,7.08,7.05,7.07,94100.0,6.8739,6.8836,6.8544,6.8739,94100.0
2010-02-11 13:30:00,7.07,7.08,7.06,7.07,70700.0,6.8739,6.8836,6.8642,6.8739,70700.0
2010-02-11 14:00:00,7.06,7.09,7.05,7.08,166200.0,6.8642,6.8933,6.8544,6.8836,166200.0
2010-02-11 14:30:00,7.08,7.1,7.06,7.08,268000.0,6.8836,6.903,6.8642,6.8836,268000.0
2010-02-11 15:00:00,7.07,7.08,7.06,7.06,163000.0,6.8739,6.8836,6.8642,6.8642,163000.0
2010-02-11 15:30:00,7.06,7.1,7.05,7.09,308800.0,6.8642,6.903,6.8544,6.8933,308800.0
2010-02-12 09:30:00,7.03,7.08,7.0,7.03,74000.0,6.835,6.8836,6.8058,6.835,74000.0
2010-02-12 10:00:00,7.03,7.09,6.99,7.06,143800.0,6.835,6.8933,6.7961,6.8642,143800.0
2010-02-12 10:30:00,7.05,7.09,7.04,7.06,88600.0,6.8544,6.8933,6.8447,6.8642,88600.0
2010-02-12 11:00:00,7.07,7.09,7.05,7.08,157100.0,6.8739,6.8933,6.8544,6.8836,157100.0
2010-02-12 11:30:00,7.08,7.09,7.07,7.07,88800.0,6.8836,6.8933,6.8739,6.8739,88800.0
2010-02-12 12:00:00,7.08,7.09,7.06,7.07,180100.0,6.8836,6.8933,6.8642,6.8739,180100.0
2010-02-12 12:30:00,7.07,7.08,7.05,7.06,49500.0,6.8739,6.8836,6.8544,6.8642,49500.0
2010-02-12 13:00:00,7.06,7.07,7.04,7.05,52500.0,6.8642,6.8739,6.8447,6.8544,52500.0
2010-02-12 13:30:00,7.04,7.08,7.0,7.07,54100.0,6.8447,6.8836,6.8058,6.8739,54100.0
2010-02-12 14:00:00,7.07,7.07,7.06,7.06,177500.0,6.8739,6.8739,6.8642,6.8642,177500.0
2010-02-12 14:30:00,7.06,7.08,7.05,7.06,57700.0,6.8642,6.8836,6.8544,6.8642,57700.0
2010-02-12 15:00:00,7.06,7.07,7.04,7.05,102500.0,6.8642,6.8739,6.8447,6.8544,102500.0
2010-02-12 15:30:00,7.06,7.07,7.05,7.07,375300.0,6.8642,6.8739,6.8544,6.8739,375300.0
2010-02-16 09:30:00,7.14,7.2,7.1,7.14,77100.0,6.9419,7.0003,6.903,6.9419,77100.0
2010-02-16 10:00:00,7.14,7.15,7.08,7.09,68200.0,6.9419,6.9517,6.8836,6.8933,68200.0
2010-02-16 10:30:00,7.09,7.14,7.05,7.06,56400.0,6.8933,6.9419,6.8544,6.8642,56400.0
2010-02-16 11:00:00,7.06,7.14,7.03,7.11,198300.0,6.8642,6.9419,6.835,6.9128,198300.0
2010-02-16 11:30:00,7.11,7.12,7.07,7.11,45800.0,6.9128,6.9225,6.8739,6.9128,45800.0
2010-02-16 12:00:00,7.11,7.12,7.09,7.1,49400.0,6.9128,6.9225,6.8933,6.903,49400.0
2010-02-16 12:30:00,7.1,7.11,7.09,7.11,23100.0,6.903,6.9128,6.8933,6.9128,23100.0
2010-02-16 13:00:00,7.1,7.11,7.09,7.1,32700.0,6.903,6.9128,6.8933,6.903,32700.0
2010-02-16 13:30:00,7.1,7.11,7.09,7.1,27200.0,6.903,6.9128,6.8933,6.903,27200.0
2010-02-16 14:00:00,7.09,7.11,7.09,7.11,61900.0,6.8933,6.9128,6.8933,6.9128,61900.0
2010-02-16 14:30:00,7.11,7.11,7.08,7.09,72100.0,6.9128,6.9128,6.8836,6.8933,72100.0
2010-02-16 15:00:00,7.08,7.12,7.08,7.09,159100.0,6.8836,6.9225,6.8836,6.8933,159100.0
2010-02-16 15:30:00,7.1,7.15,7.09,7.12,177900.0,6.903,6.9517,6.8933,6.9225,177900.0
2010-02-17 09:30:00,7.15,7.19,7.13,7.14,124100.0,6.9517,6.9905,6.9322,6.9419,124100.0
2010-02-17 10:00:00,7.15,7.19,7.14,7.16,109600.0,6.9517,6.9905,6.9419,6.9614,109600.0
2010-02-17 10:30:00,7.16,7.21,7.15,7.18,176100.0,6.9614,7.01,6.9517,6.9808,176100.0
2010-02-17 11:00:00,7.18,7.18,7.13,7.14,67800.0,6.9808,6.9808,6.9322,6.9419,67800.0
2010-02-17 11:30:00,7.14,7.18,7.14,7.17,49500.0,6.9419,6.9808,6.9419,6.9711,49500.0
2010-02-17 12:00:00,7.17,7.18,7.16,7.16,34300.0,6.9711,6.9808,6.9614,6.9614,34300.0
2010-02-17 12:30:00,7.17,7.17,7.11,7.12,51300.0,6.9711,6.9711,6.9128,6.9225,51300.0
2010-02-17 13:00:00,7.11,7.12,7.08,7.08,29800.0,6.9128,6.9225,6.8836,6.8836,29800.0
2010-02-17 13:30:00,7.09,7.09,7.02,7.06,70000.0,6.8933,6.8933,6.8253,6.8642,70000.0
2010-02-17 14:00:00,7.07,7.07,7.05,7.07,38700.0,6.8739,6.8739,6.8544,6.8739,38700.0
2010-02-17 14:30:00,7.07,7.08,7.06,7.08,19600.0,6.8739,6.8836,6.8642,6.8836,19600.0
2010-02-17 15:00:00,7.08,7.14,7.07,7.14,52400.0,6.8836,6.9419,6.8739,6.9419,52400.0
2010-02-17 15:30:00,7.14,7.16,7.12,7.15,129100.0,6.9419,6.9614,6.9225,6.9517,129100.0
2010-02-18 09:30:00,7.14,7.17,7.04,7.09,88000.0,6.9419,6.9711,6.8447,6.8933,88000.0
2010-02-18 10:00:00,7.08,7.08,7.02,7.04,34800.0,6.8836,6.8836,6.8253,6.8447,34800.0
2010-02-18 10:30:00,7.03,7.06,7.02,7.05,21800.0,6.835,6.8642,6.8253,6.8544,21800.0
2010-02-18 11:00:00,7.05,7.06,7.04,7.05,32300.0,6.8544,6.8642,6.8447,6.8544,32300.0
2010-02-18 11:30:00,7.04,7.08,7.04,7.06,65400.0,6.8447,6.8836,6.8447,6.8642,65400.0
2010-02-18 12:00:00,7.06,7.06,7.04,7.04,25500.0,6.8642,6.8642,6.8447,6.8447,25500.0
2010-02-18 12:30:00,7.04,7.05,7.0,7.0,78100.0,6.8447,6.8544,6.8058,6.8058,78100.0
2010-02-18 13:00:00,7.0,7.01,6.93,6.97,103900.0,6.8058,6.8155,6.7378,6.7767,103900.0
2010-02-18 13:30:00,6.97,7.0,6.96,6.98,57400.0,6.7767,6.8058,6.7669,6.7864,57400.0
2010-02-18 14:00:00,6.98,6.99,6.97,6.98,22800.0,6.7864,6.7961,6.7767,6.7864,22800.0
2010-02-18 14:30:00,6.98,6.99,6.97,6.99,39500.0,6.7864,6.7961,6.7767,6.7961,39500.0
2010-02-18 15:00:00,6.99,7.01,6.98,7.01,132700.0,6.7961,6.8155,6.7864,6.8155,132700.0
2010-02-18 15:30:00,7.01,7.01,6.99,7.01,426100.0,6.8155,6.8155,6.7961,6.8155,426100.0
2010-02-19 09:30:00,6.96,7.03,6.95,6.95,114000.0,6.7669,6.835,6.7572,6.7572,114000.0
2010-02-19 10:00:00,6.96,6.96,6.87,6.92,145900.0,6.7669,6.7669,6.6794,6.728,145900.0
2010-02-19 10:30:00,6.91,6.92,6.89,6.89,113600.0,6.7183,6.728,6.6989,6.6989,113600.0
2010-02-19 11:00:00,6.89,7.0,6.89,6.99,93800.0,6.6989,6.8058,6.6989,6.7961,93800.0
2010-02-19 11:30:00,6.99,7.0,6.99,7.0,564900.0,6.7961,6.8058,6.7961,6.8058,564900.0
2010-02-19 12:00:00,7.0,7.05,6.99,7.0,392800.0,6.8058,6.8544,6.7961,6.8058,392800.0
2010-02-19 12:30:00,7.0,7.01,6.92,7.0,266300.0,6.8058,6.8155,6.728,6.8058,266300.0
2010-02-19 13:00:00,7.0,7.01,6.99,7.0,131600.0,6.8058,6.8155,6.7961,6.8058,131600.0
2010-02-19 13:30:00,7.0,7.01,6.99,7.0,120200.0,6.8058,6.8155,6.7961,6.8058,120200.0
2010-02-19 14:00:00,7.0,7.01,6.99,7.0,88400.0,6.8058,6.8155,6.7961,6.8058,88400.0
2010-02-19 14:30:00,7.0,7.04,6.99,7.04,179900.0,6.8058,6.8447,6.7961,6.8447,179900.0
2010-02-19 15:00:00,7.04,7.05,7.01,7.01,122900.0,6.8447,6.8544,6.8155,6.8155,122900.0
2010-02-19 15:30:00,7.02,7.06,7.01,7.02,400600.0,6.8253,6.8642,6.8155,6.8253,400600.0
2010-02-22 09:30:00,7.09,7.11,6.99,7.04,110600.0,6.8933,6.9128,6.7961,6.8447,110600.0
2010-02-22 10:00:00,7.04,7.14,7.0,7.11,121100.0,6.8447,6.9419,6.8058,6.9128,121100.0
2010-02-22 10:30:00,7.11,7.19,7.09,7.18,368600.0,6.9128,6.9905,6.8933,6.9808,368600.0
2010-02-22 11:00:00,7.19,7.25,7.18,7.22,199600.0,6.9905,7.0489,6.9808,7.0197,199600.0
2010-02-22 11:30:00,7.23,7.23,7.15,7.19,199500.0,7.0294,7.0294,6.9517,6.9905,199500.0
2010-02-22 12:00:00,7.2,7.21,7.14,7.15,47200.0,7.0003,7.01,6.9419,6.9517,47200.0
2010-02-22 12:30:00,7.15,7.19,7.15,7.18,51400.0,6.9517,6.9905,6.9517,6.9808,51400.0
2010-02-22 13:00:00,7.18,7.22,7.17,7.19,64900.0,6.9808,7.0197,6.9711,6.9905,64900.0
2010-02-22 13:30:00,7.2,7.23,7.18,7.23,100200.0,7.0003,7.0294,6.9808,7.0294,100200.0
2010-02-22 14:00:00,7.23,7.29,7.23,7.29,131600.0,7.0294,7.0878,7.0294,7.0878,131600.0
2010-02-22 14:30:00,7.29,7.39,7.28,7.39,134300.0,7.0878,7.185,7.0781,7.185,134300.0
2010-02-22 15:00:00,7.39,7.43,7.36,7.4,123200.0,7.185,7.2239,7.1558,7.1947,123200.0
2010-02-22 15:30:00,7.39,7.46,7.39,7.43,502500.0,7.185,7.2531,7.185,7.2239,502500.0
2010-02-23 09:30:00,7.44,7.47,7.34,7.45,108600.0,7.2336,7.2628,7.1364,7.2433,108600.0
2010-02-23 10:00:00,7.44,7.44,7.24,7.27,132200.0,7.2336,7.2336,7.0392,7.0683,132200.0
2010-02-23 10:30:00,7.26,7.31,7.26,7.3,47100.0,7.0586,7.1072,7.0586,7.0975,47100.0
2010-02-23 11:00:00,7.3,7.31,7.24,7.27,98400.0,7.0975,7.1072,7.0392,7.0683,98400.0
2010-02-23 11:30:00,7.28,7.3,7.25,7.27,43300.0,7.0781,7.0975,7.0489,7.0683,43300.0
2010-02-23 12:00:00,7.28,7.3,7.27,7.3,36700.0,7.0781,7.0975,7.0683,7.0975,36700.0
2010-02-23 12:30:00,7.29,7.3,7.26,7.29,41600.0,7.0878,7.0975,7.0586,7.0878,41600.0
2010-02-23 13:00:00,7.3,7.3,7.28,7.3,22500.0,7.0975,7.0975,7.0781,7.0975,22500.0
2010-02-23 13:30:00,7.29,7.31,7.29,7.29,45400.0,7.0878,7.1072,7.0878,7.0878,45400.0
2010-02-23 14:00:00,7.29,7.3,7.24,7.25,93100.0,7.0878,7.0975,7.0392,7.0489,93100.0
2010-02-23 14:30:00,7.24,7.3,7.24,7.29,46500.0,7.0392,7.0975,7.0392,7.0878,46500.0
2010-02-23 15:00:00,7.29,7.3,7.27,7.3,65000.0,7.0878,7.0975,7.0683,7.0975,65000.0
2010-02-23 15:30:00,7.3,7.32,7.27,7.28,178700.0,7.0975,7.1169,7.0683,7.0781,178700.0
2010-02-24 09:30:00,7.3,7.46,7.3,7.44,72900.0,7.0975,7.2531,7.0975,7.2336,72900.0
2010-02-24 10:00:00,7.44,7.45,7.32,7.32,167300.0,7.2336,7.2433,7.1169,7.1169,167300.0
2010-02-24 10:30:00,7.32,7.45,7.31,7.38,114900.0,7.1169,7.2433,7.1072,7.1753,114900.0
2010-02-24 11:00:00,7.38,7.44,7.38,7.42,38700.0,7.1753,7.2336,7.1753,7.2142,38700.0
2010-02-24 11:30:00,7.42,7.43,7.41,7.43,38100.0,7.2142,7.2239,7.2044,7.2239,38100.0
2010-02-24 12:00:00,7.42,7.42,7.35,7.36,207600.0,7.2142,7.2142,7.1461,7.1558,207600.0
2010-02-24 12:30:00,7.36,7.36,7.3,7.32,241400.0,7.1558,7.1558,7.0975,7.1169,241400.0
2010-02-24 13:00:00,7.31,7.32,7.29,7.3,86900.0,7.1072,7.1169,7.0878,7.0975,86900.0
2010-02-24 13:30:00,7.3,7.3,7.26,7.29,43000.0,7.0975,7.0975,7.0586,7.0878,43000.0
2010-02-24 14:00:00,7.29,7.32,7.29,7.32,30800.0,7.0878,7.1169,7.0878,7.1169,30800.0
2010-02-24 14:30:00,7.32,7.33,7.25,7.26,84900.0,7.1169,7.1267,7.0489,7.0586,84900.0
2010-02-24 15:00:00,7.26,7.29,7.25,7.29,180400.0,7.0586,7.0878,7.0489,7.0878,180400.0
2010-02-24 15:30:00,7.29,7.36,7.28,7.35,224100.0,7.0878,7.1558,7.0781,7.1461,224100.0
2010-02-25 09:30:00,7.23,7.23,7.03,7.23,64900.0,7.0294,7.0294,6.835,7.0294,64900.0
2010-02-25 10:00:00,7.24,7.32,7.2,7.3,104400.0,7.0392,7.1169,7.0003,7.0975,104400.0
2010-02-25 10:30:00,7.3,7.32,7.3,7.3,103900.0,7.0975,7.1169,7.0975,7.0975,103900.0
2010-02-25 11:00:00,7.3,7.32,7.3,7.3,70500.0,7.0975,7.1169,7.0975,7.0975,70500.0
2010-02-25 11:30:00,7.3,7.32,7.29,7.3,73200.0,7.0975,7.1169,7.0878,7.0975,73200.0
2010-02-25 12:00:00,7.3,7.31,7.18,7.19,93700.0,7.0975,7.1072,6.9808,6.9905,93700.0
2010-02-25 12:30:00,7.19,7.22,7.18,7.19,317900.0,6.9905,7.0197,6.9808,6.9905,317900.0
2010-02-25 13:00:00,7.19,7.2,7.18,7.19,14900.0,6.9905,7.0003,6.9808,6.9905,14900.0
2010-02-25 13:30:00,7.19,7.25,7.19,7.24,54300.0,6.9905,7.0489,6.9905,7.0392,54300.0
2010-02-25 14:00:00,7.25,7.27,7.24,7.25,56200.0,7.0489,7.0683,7.0392,7.0489,56200.0
2010-02-25 14:30:00,7.25,7.27,7.25,7.27,36000.0,7.0489,7.0683,7.0489,7.0683,36000.0
2010-02-25 15:00:00,7.27,7.31,7.25,7.28,139100.0,7.0683,7.1072,7.0489,7.0781,139100.0
2010-02-25 15:30:00,7.28,7.29,7.26,7.26,226400.0,7.0781,7.0878,7.0586,7.0586,226400.0
2010-02-26 09:30:00,7.27,7.28,7.26,7.28,22000.0,7.0683,7.0781,7.0586,7.0781,22000.0
2010-02-26 10:00:00,7.27,7.36,7.21,7.36,54800.0,7.0683,7.1558,7.01,7.1558,54800.0
2010-02-26 10:30:00,7.36,7.39,7.32,7.36,30600.0,7.1558,7.185,7.1169,7.1558,30600.0
2010-02-26 11:00:00,7.36,7.37,7.32,7.33,12300.0,7.1558,7.1656,7.1169,7.1267,12300.0
2010-02-26 11:30:00,7.32,7.38,7.32,7.38,38800.0,7.1169,7.1753,7.1169,7.1753,38800.0
2010-02-26 12:00:00,7.37,7.41,7.37,7.39,70100.0,7.1656,7.2044,7.1656,7.185,70100.0
2010-02-26 12:30:00,7.39,7.43,7.35,7.43,78600.0,7.185,7.2239,7.1461,7.2239,78600.0
2010-02-26 13:00:00,7.43,7.47,7.42,7.43,70600.0,7.2239,7.2628,7.2142,7.2239,70600.0
2010-02-26 13:30:00,7.43,7.48,7.42,7.47,51100.0,7.2239,7.2725,7.2142,7.2628,51100.0
2010-02-26 14:00:00,7.47,7.48,7.45,7.48,27500.0,7.2628,7.2725,7.2433,7.2725,27500.0
2010-02-26 14:30:00,7.47,7.48,7.46,7.47,39700.0,7.2628,7.2725,7.2531,7.2628,39700.0
2010-02-26 15:00:00,7.46,7.47,7.46,7.47,48300.0,7.2531,7.2628,7.2531,7.2628,48300.0
2010-02-26 15:30:00,7.47,7.6,7.46,7.56,550900.0,7.2628,7.3892,7.2531,7.3503,550900.0
2010-03-01 09:30:00,7.57,7.7,7.56,7.66,158800.0,7.36,7.4864,7.3503,7.4475,158800.0
2010-03-01 10:00:00,7.66,7.75,7.64,7.71,131100.0,7.4475,7.535,7.4281,7.4961,131100.0
2010-03-01 10:30:00,7.71,7.79,7.67,7.78,170900.0,7.4961,7.5739,7.4572,7.5642,170900.0
2010-03-01 11:00:00,7.79,7.79,7.75,7.78,99700.0,7.5739,7.5739,7.535,7.5642,99700.0
2010-03-01 11:30:00,7.79,7.82,7.78,7.82,92900.0,7.5739,7.6031,7.5642,7.6031,92900.0
2010-03-01 12:00:00,7.82,7.85,7.81,7.82,55800.0,7.6031,7.6322,7.5934,7.6031,55800.0
2010-03-01 12:30:00,7.83,7.88,7.82,7.85,90900.0,7.6128,7.6614,7.6031,7.6322,90900.0
2010-03-01 13:00:00,7.84,7.85,7.79,7.82,70500.0,7.6225,7.6322,7.5739,7.6031,70500.0
2010-03-01 13:30:00,7.83,7.92,7.82,7.92,103200.0,7.6128,7.7003,7.6031,7.7003,103200.0
2010-03-01 14:00:00,7.91,7.97,7.91,7.95,146600.0,7.6906,7.7489,7.6906,7.7295,146600.0
2010-03-01 14:30:00,7.95,7.96,7.86,7.88,158100.0,7.7295,7.7392,7.642,7.6614,158100.0
2010-03-01 15:00:00,7.88,7.89,7.84,7.89,158600.0,7.6614,7.6711,7.6225,7.6711,158600.0
2010-03-01 15:30:00,7.88,7.89,7.78,7.78,408400.0,7.6614,7.6711,7.5642,7.5642,408400.0
2010-03-02 09:30:00,7.86,8.0,7.8,7.99,168000.0,7.642,7.7781,7.5836,7.7684,168000.0
2010-03-02 10:00:00,7.99,8.09,7.94,8.08,276000.0,7.7684,7.8656,7.7197,7.8559,276000.0
2010-03-02 10:30:00,8.08,8.15,8.07,8.13,189300.0,7.8559,7.9239,7.8461,7.9045,189300.0
2010-03-02 11:00:00,8.13,8.14,8.09,8.1,308900.0,7.9045,7.9142,7.8656,7.8753,308900.0
2010-03-02 11:30:00,8.09,8.12,8.08,8.1,58000.0,7.8656,7.8948,7.8559,7.8753,58000.0
2010-03-02 12:00:00,8.1,8.13,7.99,7.99,96200.0,7.8753,7.9045,7.7684,7.7684,96200.0
2010-03-02 12:30:00,7.99,7.99,7.92,7.97,70800.0,7.7684,7.7684,7.7003,7.7489,70800.0
2010-03-02 13:00:00,7.97,7.98,7.84,7.89,158700.0,7.7489,7.7586,7.6225,7.6711,158700.0
2010-03-02 13:30:00,7.89,7.92,7.86,7.9,161600.0,7.6711,7.7003,7.642,7.6809,161600.0
2010-03-02 14:00:00,7.9,8.03,7.9,8.02,247900.0,7.6809,7.8072,7.6809,7.7975,247900.0
2010-03-02 14:30:00,8.02,8.04,8.0,8.02,75300.0,7.7975,7.817,7.7781,7.7975,75300.0
2010-03-02 15:00:00,8.02,8.02,8.0,8.01,98800.0,7.7975,7.7975,7.7781,7.7878,98800.0
2010-03-02 15:30:00,8.02,8.03,7.98,8.0,288300.0,7.7975,7.8072,7.7586,7.7781,288300.0
2010-03-03 09:30:00,8.04,8.08,8.01,8.07,61500.0,7.817,7.8559,7.7878,7.8461,61500.0
2010-03-03 10:00:00,8.07,8.15,8.07,8.11,103500.0,7.8461,7.9239,7.8461,7.885,103500.0
2010-03-03 10:30:00,8.11,8.19,8.1,8.19,80800.0,7.885,7.9628,7.8753,7.9628,80800.0
2010-03-03 11:00:00,8.18,8.19,8.14,8.15,38200.0,7.9531,7.9628,7.9142,7.9239,38200.0
2010-03-03 11:30:00,8.14,8.14,8.11,8.11,26000.0,7.9142,7.9142,7.885,7.885,26000.0
2010-03-03 12:00:00,8.11,8.12,8.05,8.05,49200.0,7.885,7.8948,7.8267,7.8267,49200.0
2010-03-03 12:30:00,8.05,8.05,7.96,7.96,39400.0,7.8267,7.8267,7.7392,7.7392,39400.0
2010-03-03 13:00:00,7.96,7.99,7.94,7.96,57300.0,7.7392,7.7684,7.7197,7.7392,57300.0
2010-03-03 13:30:00,7.97,7.98,7.91,7.91,69900.0,7.7489,7.7586,7.6906,7.6906,69900.0
2010-03-03 14:00:00,7.92,7.94,7.86,7.87,53300.0,7.7003,7.7197,7.642,7.6517,53300.0
2010-03-03 14:30:00,7.88,7.88,7.74,7.74,124000.0,7.6614,7.6614,7.5253,7.5253,124000.0
2010-03-03 15:00:00,7.74,7.78,7.67,7.69,459000.0,7.5253,7.5642,7.4572,7.4767,459000.0
2010-03-03 15:30:00,7.7,7.82,7.7,7.77,430100.0,7.4864,7.6031,7.4864,7.5545,430100.0
2010-03-04 09:30:00,7.73,7.93,7.68,7.92,44200.0,7.5156,7.71,7.467,7.7003,44200.0
2010-03-04 10:00:00,7.92,7.92,7.82,7.86,49700.0,7.7003,7.7003,7.6031,7.642,49700.0
2010-03-04 10:30:00,7.86,7.86,7.8,7.8,36400.0,7.642,7.642,7.5836,7.5836,36400.0
2010-03-04 11:00:00,7.8,7.81,7.78,7.79,32000.0,7.5836,7.5934,7.5642,7.5739,32000.0
2010-03-04 11:30:00,7.8,7.84,7.79,7.84,71900.0,7.5836,7.6225,7.5739,7.6225,71900.0
2010-03-04 12:00:00,7.84,7.87,7.83,7.87,40400.0,7.6225,7.6517,7.6128,7.6517,40400.0
2010-03-04 12:30:00,7.86,7.86,7.84,7.85,24200.0,7.642,7.642,7.6225,7.6322,24200.0
2010-03-04 13:00:00,7.85,7.9,7.84,7.85,84900.0,7.6322,7.6809,7.6225,7.6322,84900.0
2010-03-04 13:30:00,7.85,7.85,7.84,7.85,53600.0,7.6322,7.6322,7.6225,7.6322,53600.0
2010-03-04 14:00:00,7.85,7.87,7.84,7.86,52500.0,7.6322,7.6517,7.6225,7.642,52500.0
2010-03-04 14:30:00,7.87,7.88,7.85,7.86,47300.0,7.6517,7.6614,7.6322,7.642,47300.0
2010-03-04 15:00:00,7.86,7.87,7.85,7.87,39900.0,7.642,7.6517,7.6322,7.6517,39900.0
2010-03-04 15:30:00,7.87,7.9,7.86,7.88,117100.0,7.6517,7.6809,7.642,7.6614,117100.0
2010-03-05 09:30:00,8.0,8.06,7.92,8.05,71800.0,7.7781,7.8364,7.7003,7.8267,71800.0
2010-03-05 10:00:00,8.05,8.1,8.03,8.09,45600.0,7.8267,7.8753,7.8072,7.8656,45600.0
2010-03-05 10:30:00,8.09,8.12,8.07,8.12,39300.0,7.8656,7.8948,7.8461,7.8948,39300.0
2010-03-05 11:00:00,8.12,8.12,8.06,8.06,63900.0,7.8948,7.8948,7.8364,7.8364,63900.0
2010-03-05 11:30:00,8.06,8.12,8.05,8.1,31000.0,7.8364,7.8948,7.8267,7.8753,31000.0
2010-03-05 12:00:00,8.11,8.12,8.1,8.11,23800.0,7.885,7.8948,7.8753,7.885,23800.0
2010-03-05 12:30:00,8.11,8.12,8.1,8.11,25200.0,7.885,7.8948,7.8753,7.885,25200.0
2010-03-05 13:00:00,8.12,8.15,8.11,8.14,41900.0,7.8948,7.9239,7.885,7.9142,41900.0
2010-03-05 13:30:00,8.15,8.15,8.04,8.06,180600.0,7.9239,7.9239,7.817,7.8364,180600.0
2010-03-05 14:00:00,8.06,8.19,8.06,8.17,131700.0,7.8364,7.9628,7.8364,7.9434,131700.0
2010-03-05 14:30:00,8.17,8.27,8.17,8.25,164700.0,7.9434,8.0406,7.9434,8.0211,164700.0
2010-03-05 15:00:00,8.25,8.31,8.25,8.25,145600.0,8.0211,8.0795,8.0211,8.0211,145600.0
2010-03-05 15:30:00,8.25,8.3,8.24,8.27,415500.0,8.0211,8.0698,8.0114,8.0406,415500.0
2010-03-08 09:30:00,8.29,8.35,8.17,8.17,49200.0,8.06,8.1184,7.9434,7.9434,49200.0
2010-03-08 10:00:00,8.17,8.27,8.17,8.22,62000.0,7.9434,8.0406,7.9434,7.992,62000.0
2010-03-08 10:30:00,8.21,8.24,8.21,8.21,33800.0,7.9823,8.0114,7.9823,7.9823,33800.0
2010-03-08 11:00:00,8.21,8.22,8.17,8.17,30700.0,7.9823,7.992,7.9434,7.9434,30700.0
2010-03-08 11:30:00,8.17,8.18,8.16,8.16,22600.0,7.9434,7.9531,7.9336,7.9336,22600.0
2010-03-08 12:00:00,8.16,8.17,8.11,8.11,22400.0,7.9336,7.9434,7.885,7.885,22400.0
2010-03-08 12:30:00,8.12,8.17,8.11,8.13,39300.0,7.8948,7.9434,7.885,7.9045,39300.0
2010-03-08 13:00:00,8.13,8.14,8.12,8.12,21300.0,7.9045,7.9142,7.8948,7.8948,21300.0
2010-03-08 13:30:00,8.13,8.13,8.12,8.13,19200.0,7.9045,7.9045,7.8948,7.9045,19200.0
2010-03-08 14:00:00,8.13,8.16,8.12,8.16,38100.0,7.9045,7.9336,7.8948,7.9336,38100.0
2010-03-08 14:30:00,8.16,8.16,8.15,8.16,16400.0,7.9336,7.9336,7.9239,7.9336,16400.0
2010-03-08 15:00:00,8.15,8.18,8.13,8.13,60100.0,7.9239,7.9531,7.9045,7.9045,60100.0
2010-03-08 15:30:00,8.13,8.21,8.13,8.19,205400.0,7.9045,7.9823,7.9045,7.9628,205400.0
2010-03-09 09:30:00,8.11,8.2,8.11,8.2,21100.0,7.885,7.9725,7.885,7.9725,21100.0
2010-03-09 10:00:00,8.18,8.28,8.18,8.21,44000.0,7.9531,8.0503,7.9531,7.9823,44000.0
2010-03-09 10:30:00,8.21,8.25,8.2,8.25,20300.0,7.9823,8.0211,7.9725,8.0211,20300.0
2010-03-09 11:00:00,8.24,8.24,8.22,8.23,23700.0,8.0114,8.0114,7.992,8.0017,23700.0
2010-03-09 11:30:00,8.23,8.27,8.22,8.24,34300.0,8.0017,8.0406,7.992,8.0114,34300.0
2010-03-09 12:00:00,8.24,8.34,8.23,8.32,47600.0,8.0114,8.1086,8.0017,8.0892,47600.0
2010-03-09 12:30:00,8.33,8.38,8.32,8.38,26500.0,8.0989,8.1475,8.0892,8.1475,26500.0
2010-03-09 13:00:00,8.38,8.45,8.35,8.45,72200.0,8.1475,8.2156,8.1184,8.2156,72200.0
2010-03-09 13:30:00,8.44,8.48,8.44,8.46,72800.0,8.2059,8.2448,8.2059,8.2253,72800.0
2010-03-09 14:00:00,8.45,8.49,8.45,8.48,83800.0,8.2156,8.2545,8.2156,8.2448,83800.0
2010-03-09 14:30:00,8.48,8.48,8.44,8.46,107000.0,8.2448,8.2448,8.2059,8.2253,107000.0
2010-03-09 15:00:00,8.45,8.46,8.3,8.3,201300.0,8.2156,8.2253,8.0698,8.0698,201300.0
2010-03-09 15:30:00,8.3,8.39,8.3,8.39,153900.0,8.0698,8.1573,8.0698,8.1573,153900.0
2010-03-10 09:30:00,8.38,8.5,8.29,8.39,59600.0,8.1475,8.2642,8.06,8.1573,59600.0
2010-03-10 10:00:00,8.4,8.5,8.39,8.49,50800.0,8.167,8.2642,8.1573,8.2545,50800.0
2010-03-10 10:30:00,8.49,8.52,8.45,8.45,73900.0,8.2545,8.2837,8.2156,8.2156,73900.0
2010-03-10 11:00:00,8.45,8.6,8.45,8.6,103800.0,8.2156,8.3614,8.2156,8.3614,103800.0
2010-03-10 11:30:00,8.59,8.62,8.51,8.53,90000.0,8.3517,8.3809,8.2739,8.2934,90000.0
2010-03-10 12:00:00,8.53,8.56,8.52,8.54,103800.0,8.2934,8.3225,8.2837,8.3031,103800.0
2010-03-10 12:30:00,8.54,8.54,8.48,8.5,75800.0,8.3031,8.3031,8.2448,8.2642,75800.0
2010-03-10 13:00:00,8.49,8.52,8.47,8.52,40200.0,8.2545,8.2837,8.235,8.2837,40200.0
2010-03-10 13:30:00,8.51,8.57,8.51,8.56,49500.0,8.2739,8.3323,8.2739,8.3225,49500.0
2010-03-10 14:00:00,8.57,8.64,8.56,8.59,87300.0,8.3323,8.4003,8.3225,8.3517,87300.0
2010-03-10 14:30:00,8.59,8.59,8.54,8.56,55800.0,8.3517,8.3517,8.3031,8.3225,55800.0
2010-03-10 15:00:00,8.55,8.62,8.54,8.6,144800.0,8.3128,8.3809,8.3031,8.3614,144800.0
2010-03-10 15:30:00,8.59,8.59,8.49,8.5,280000.0,8.3517,8.3517,8.2545,8.2642,280000.0
2010-03-11 09:30:00,8.29,8.49,8.11,8.34,60900.0,8.06,8.2545,7.885,8.1086,60900.0
2010-03-11 10:00:00,8.34,8.43,8.33,8.41,34200.0,8.1086,8.1962,8.0989,8.1767,34200.0
2010-03-11 10:30:00,8.41,8.42,8.4,8.4,18300.0,8.1767,8.1864,8.167,8.167,18300.0
2010-03-11 11:00:00,8.4,8.42,8.36,8.4,68100.0,8.167,8.1864,8.1281,8.167,68100.0
2010-03-11 11:30:00,8.4,8.42,8.39,8.41,39600.0,8.167,8.1864,8.1573,8.1767,39600.0
2010-03-11 12:00:00,8.42,8.43,8.4,8.4,26400.0,8.1864,8.1962,8.167,8.167,26400.0
2010-03-11 12:30:00,8.4,8.46,8.39,8.45,24400.0,8.167,8.2253,8.1573,8.2156,24400.0
2010-03-11 13:00:00,8.45,8.52,8.45,8.5,49900.0,8.2156,8.2837,8.2156,8.2642,49900.0
2010-03-11 13:30:00,8.5,8.52,8.49,8.49,19800.0,8.2642,8.2837,8.2545,8.2545,19800.0
2010-03-11 14:00:00,8.49,8.5,8.42,8.42,23500.0,8.2545,8.2642,8.1864,8.1864,23500.0
2010-03-11 14:30:00,8.42,8.43,8.4,8.4,27400.0,8.1864,8.1962,8.167,8.167,27400.0
2010-03-11 15:00:00,8.4,8.43,8.39,8.41,33700.0,8.167,8.1962,8.1573,8.1767,33700.0
2010-03-11 15:30:00,8.41,8.47,8.4,8.47,108000.0,8.1767,8.235,8.167,8.235,108000.0
2010-03-12 09:30:00,8.48,8.5,8.35,8.35,47800.0,8.2448,8.2642,8.1184,8.1184,47800.0
2010-03-12 10:00:00,8.35,8.36,8.26,8.3,49300.0,8.1184,8.1281,8.0309,8.0698,49300.0
2010-03-12 10:30:00,8.3,8.33,8.27,8.29,21800.0,8.0698,8.0989,8.0406,8.06,21800.0
2010-03-12 11:00:00,8.28,8.31,8.26,8.31,33200.0,8.0503,8.0795,8.0309,8.0795,33200.0
2010-03-12 11:30:00,8.31,8.31,8.26,8.27,13600.0,8.0795,8.0795,8.0309,8.0406,13600.0
2010-03-12 12:00:00,8.27,8.33,8.26,8.32,25200.0,8.0406,8.0989,8.0309,8.0892,25200.0
2010-03-12 12:30:00,8.31,8.32,8.27,8.32,22100.0,8.0795,8.0892,8.0406,8.0892,22100.0
2010-03-12 13:00:00,8.32,8.33,8.32,8.32,19300.0,8.0892,8.0989,8.0892,8.0892,19300.0
2010-03-12 13:30:00,8.33,8.35,8.32,8.35,15600.0,8.0989,8.1184,8.0892,8.1184,15600.0
2010-03-12 14:00:00,8.35,8.36,8.33,8.33,21100.0,8.1184,8.1281,8.0989,8.0989,21100.0
2010-03-12 14:30:00,8.33,8.34,8.29,8.31,26600.0,8.0989,8.1086,8.06,8.0795,26600.0
2010-03-12 15:00:00,8.31,8.33,8.3,8.31,23300.0,8.0795,8.0989,8.0698,8.0795,23300.0
2010-03-12 15:30:00,8.32,8.42,8.3,8.41,172200.0,8.0892,8.1864,8.0698,8.1767,172200.0
2010-03-15 09:30:00,8.34,8.42,8.23,8.23,70300.0,8.1086,8.1864,8.0017,8.0017,70300.0
2010-03-15 10:00:00,8.23,8.27,8.23,8.26,35700.0,8.0017,8.0406,8.0017,8.0309,35700.0
2010-03-15 10:30:00,8.26,8.27,8.23,8.23,18400.0,8.0309,8.0406,8.0017,8.0017,18400.0
2010-03-15 11:00:00,8.24,8.24,8.14,8.16,57300.0,8.0114,8.0114,7.9142,7.9336,57300.0
2010-03-15 11:30:00,8.16,8.18,8.15,8.15,54300.0,7.9336,7.9531,7.9239,7.9239,54300.0
2010-03-15 12:00:00,8.16,8.2,8.13,8.19,96400.0,7.9336,7.9725,7.9045,7.9628,96400.0
2010-03-15 12:30:00,8.2,8.23,8.2,8.22,9200.0,7.9725,8.0017,7.9725,7.992,9200.0
2010-03-15 13:00:00,8.22,8.23,8.21,8.22,10600.0,7.992,8.0017,7.9823,7.992,10600.0
2010-03-15 13:30:00,8.23,8.23,8.21,8.23,20000.0,8.0017,8.0017,7.9823,8.0017,20000.0
2010-03-15 14:00:00,8.23,8.23,8.22,8.23,14600.0,8.0017,8.0017,7.992,8.0017,14600.0
2010-03-15 14:30:00,8.22,8.26,8.22,8.24,44200.0,7.992,8.0309,7.992,8.0114,44200.0
2010-03-15 15:00:00,8.25,8.28,8.24,8.26,77100.0,8.0211,8.0503,8.0114,8.0309,77100.0
2010-03-15 15:30:00,8.25,8.26,8.24,8.24,155700.0,8.0211,8.0309,8.0114,8.0114,155700.0
2010-03-16 09:30:00,8.29,8.31,8.26,8.26,12500.0,8.06,8.0795,8.0309,8.0309,12500.0
2010-03-16 10:00:00,8.26,8.27,8.2,8.2,21500.0,8.0309,8.0406,7.9725,7.9725,21500.0
2010-03-16 10:30:00,8.2,8.26,8.17,8.26,36800.0,7.9725,8.0309,7.9434,8.0309,36800.0
2010-03-16 11:00:00,8.25,8.25,8.22,8.23,7200.0,8.0211,8.0211,7.992,8.0017,7200.0
2010-03-16 11:30:00,8.23,8.27,8.22,8.22,7800.0,8.0017,8.0406,7.992,7.992,7800.0
2010-03-16 12:00:00,8.23,8.23,8.21,8.22,10300.0,8.0017,8.0017,7.9823,7.992,10300.0
2010-03-16 12:30:00,8.22,8.22,8.17,8.18,12400.0,7.992,7.992,7.9434,7.9531,12400.0
2010-03-16 13:00:00,8.17,8.2,8.17,8.19,16700.0,7.9434,7.9725,7.9434,7.9628,16700.0
2010-03-16 13:30:00,8.19,8.22,8.19,8.21,7400.0,7.9628,7.992,7.9628,7.9823,7400.0
2010-03-16 14:00:00,8.21,8.25,8.2,8.25,22100.0,7.9823,8.0211,7.9725,8.0211,22100.0
2010-03-16 14:30:00,8.24,8.24,8.19,8.22,21200.0,8.0114,8.0114,7.9628,7.992,21200.0
2010-03-16 15:00:00,8.23,8.25,8.2,8.22,46000.0,8.0017,8.0211,7.9725,7.992,46000.0
2010-03-16 15:30:00,8.22,8.25,8.21,8.24,85000.0,7.992,8.0211,7.9823,8.0114,85000.0
2010-03-17 09:30:00,8.25,8.33,8.24,8.31,29600.0,8.0211,8.0989,8.0114,8.0795,29600.0
2010-03-17 10:00:00,8.3,8.32,8.24,8.24,32200.0,8.0698,8.0892,8.0114,8.0114,32200.0
2010-03-17 10:30:00,8.24,8.25,8.22,8.25,31800.0,8.0114,8.0211,7.992,8.0211,31800.0
2010-03-17 11:00:00,8.24,8.27,8.22,8.24,52000.0,8.0114,8.0406,7.992,8.0114,52000.0
2010-03-17 11:30:00,8.24,8.25,8.19,8.2,44300.0,8.0114,8.0211,7.9628,7.9725,44300.0
2010-03-17 12:00:00,8.2,8.21,8.17,8.2,41400.0,7.9725,7.9823,7.9434,7.9725,41400.0
2010-03-17 12:30:00,8.21,8.22,8.19,8.19,15200.0,7.9823,7.992,7.9628,7.9628,15200.0
2010-03-17 13:00:00,8.2,8.23,8.19,8.21,42000.0,7.9725,8.0017,7.9628,7.9823,42000.0
2010-03-17 13:30:00,8.22,8.27,8.22,8.26,33800.0,7.992,8.0406,7.992,8.0309,33800.0
2010-03-17 14:00:00,8.26,8.27,8.25,8.25,29200.0,8.0309,8.0406,8.0211,8.0211,29200.0
2010-03-17 14:30:00,8.25,8.26,8.24,8.24,26300.0,8.0211,8.0309,8.0114,8.0114,26300.0
2010-03-17 15:00:00,8.25,8.26,8.23,8.24,40500.0,8.0211,8.0309,8.0017,8.0114,40500.0
2010-03-17 15:30:00,8.24,8.25,8.23,8.24,127800.0,8.0114,8.0211,8.0017,8.0114,127800.0
2010-03-18 09:30:00,8.25,8.29,8.22,8.26,11800.0,8.0211,8.06,7.992,8.0309,11800.0
2010-03-18 10:00:00,8.26,8.26,8.22,8.22,10700.0,8.0309,8.0309,7.992,7.992,10700.0
2010-03-18 10:30:00,8.22,8.23,8.19,8.21,19200.0,7.992,8.0017,7.9628,7.9823,19200.0
2010-03-18 11:00:00,8.2,8.24,8.19,8.23,14700.0,7.9725,8.0114,7.9628,8.0017,14700.0
2010-03-18 11:30:00,8.24,8.25,8.22,8.23,27200.0,8.0114,8.0211,7.992,8.0017,27200.0
2010-03-18 12:00:00,8.22,8.3,8.22,8.23,63000.0,7.992,8.0698,7.992,8.0017,63000.0
2010-03-18 12:30:00,8.23,8.24,8.2,8.21,10000.0,8.0017,8.0114,7.9725,7.9823,10000.0
2010-03-18 13:00:00,8.21,8.21,8.16,8.16,23500.0,7.9823,7.9823,7.9336,7.9336,23500.0
2010-03-18 13:30:00,8.16,8.18,8.15,8.16,32000.0,7.9336,7.9531,7.9239,7.9336,32000.0
2010-03-18 14:00:00,8.15,8.17,8.13,8.14,17700.0,7.9239,7.9434,7.9045,7.9142,17700.0
2010-03-18 14:30:00,8.14,8.16,8.13,8.13,28400.0,7.9142,7.9336,7.9045,7.9045,28400.0
2010-03-18 15:00:00,8.13,8.14,8.11,8.11,33000.0,7.9045,7.9142,7.885,7.885,33000.0
2010-03-18 15:30:00,8.11,8.16,8.11,8.16,86200.0,7.885,7.9336,7.885,7.9336,86200.0
2010-03-19 09:30:00,8.17,8.28,8.09,8.25,193000.0,7.9434,8.0503,7.8656,8.0211,193000.0
2010-03-19 10:00:00,8.25,8.25,8.03,8.06,49400.0,8.0211,8.0211,7.8072,7.8364,49400.0
2010-03-19 10:30:00,8.06,8.12,8.03,8.12,21300.0,7.8364,7.8948,7.8072,7.8948,21300.0
2010-03-19 11:00:00,8.11,8.12,8.02,8.07,40400.0,7.885,7.8948,7.7975,7.8461,40400.0
2010-03-19 11:30:00,8.06,8.1,8.05,8.1,29700.0,7.8364,7.8753,7.8267,7.8753,29700.0
2010-03-19 12:00:00,8.1,8.1,8.03,8.03,19500.0,7.8753,7.8753,7.8072,7.8072,19500.0
2010-03-19 12:30:00,8.03,8.04,8.01,8.02,21700.0,7.8072,7.817,7.7878,7.7975,21700.0
2010-03-19 13:00:00,8.01,8.06,8.01,8.05,17500.0,7.7878,7.8364,7.7878,7.8267,17500.0
2010-03-19 13:30:00,8.04,8.05,8.03,8.04,23700.0,7.817,7.8267,7.8072,7.817,23700.0
2010-03-19 14:00:00,8.04,8.07,8.03,8.07,27300.0,7.817,7.8461,7.8072,7.8461,27300.0
2010-03-19 14:30:00,8.06,8.07,8.04,8.05,20400.0,7.8364,7.8461,7.817,7.8267,20400.0
2010-03-19 15:00:00,8.05,8.05,8.01,8.02,71500.0,7.8267,7.8267,7.7878,7.7975,71500.0
2010-03-19 15:30:00,8.01,8.02,7.94,7.95,223000.0,7.7878,7.7975,7.7197,7.7295,223000.0
2010-03-22 09:30:00,7.88,8.0,7.83,7.99,57000.0,7.6614,7.7781,7.6128,7.7684,57000.0
2010-03-22 10:00:00,7.99,8.07,7.96,8.06,95500.0,7.7684,7.8461,7.7392,7.8364,95500.0
2010-03-22 10:30:00,8.06,8.15,8.06,8.13,30600.0,7.8364,7.9239,7.8364,7.9045,30600.0
2010-03-22 11:00:00,8.13,8.15,8.1,8.11,32800.0,7.9045,7.9239,7.8753,7.885,32800.0
2010-03-22 11:30:00,8.11,8.12,8.04,8.07,34700.0,7.885,7.8948,7.817,7.8461,34700.0
2010-03-22 12:00:00,8.07,8.07,8.05,8.05,9700.0,7.8461,7.8461,7.8267,7.8267,9700.0
2010-03-22 12:30:00,8.06,8.09,8.03,8.09,30500.0,7.8364,7.8656,7.8072,7.8656,30500.0
2010-03-22 13:00:00,8.09,8.11,8.08,8.09,17000.0,7.8656,7.885,7.8559,7.8656,17000.0
2010-03-22 13:30:00,8.09,8.1,8.07,8.07,17200.0,7.8656,7.8753,7.8461,7.8461,17200.0
2010-03-22 14:00:00,8.08,8.08,8.02,8.03,61900.0,7.8559,7.8559,7.7975,7.8072,61900.0
2010-03-22 14:30:00,8.04,8.1,8.03,8.05,53200.0,7.817,7.8753,7.8072,7.8267,53200.0
2010-03-22 15:00:00,8.05,8.08,7.99,7.99,134000.0,7.8267,7.8559,7.7684,7.7684,134000.0
2010-03-22 15:30:00,8.0,8.01,7.97,7.97,284400.0,7.7781,7.7878,7.7489,7.7489,284400.0
2010-03-23 09:30:00,8.0,8.11,8.0,8.1,77300.0,7.7781,7.885,7.7781,7.8753,77300.0
2010-03-23 10:00:00,8.11,8.25,8.07,8.25,70800.0,7.885,8.0211,7.8461,8.0211,70800.0
2010-03-23 10:30:00,8.26,8.27,8.15,8.15,39900.0,8.0309,8.0406,7.9239,7.9239,39900.0
2010-03-23 11:00:00,8.16,8.18,8.13,8.17,24600.0,7.9336,7.9531,7.9045,7.9434,24600.0
2010-03-23 11:30:00,8.17,8.19,8.14,8.16,21800.0,7.9434,7.9628,7.9142,7.9336,21800.0
2010-03-23 12:00:00,8.17,8.21,8.14,8.21,23700.0,7.9434,7.9823,7.9142,7.9823,23700.0
2010-03-23 12:30:00,8.2,8.2,8.16,8.17,4600.0,7.9725,7.9725,7.9336,7.9434,4600.0
2010-03-23 13:00:00,8.16,8.2,8.16,8.19,14000.0,7.9336,7.9725,7.9336,7.9628,14000.0
2010-03-23 13:30:00,8.19,8.23,8.18,8.22,65400.0,7.9628,8.0017,7.9531,7.992,65400.0
2010-03-23 14:00:00,8.22,8.31,8.21,8.31,35700.0,7.992,8.0795,7.9823,8.0795,35700.0
2010-03-23 14:30:00,8.3,8.33,8.3,8.31,26000.0,8.0698,8.0989,8.0698,8.0795,26000.0
2010-03-23 15:00:00,8.31,8.39,8.3,8.37,99700.0,8.0795,8.1573,8.0698,8.1378,99700.0
2010-03-23 15:30:00,8.37,8.41,8.31,8.39,461300.0,8.1378,8.1767,8.0795,8.1573,461300.0
2010-03-24 09:30:00,8.35,8.39,8.26,8.27,32600.0,8.1184,8.1573,8.0309,8.0406,32600.0
2010-03-24 10:00:00,8.27,8.42,8.25,8.38,45900.0,8.0406,8.1864,8.0211,8.1475,45900.0
2010-03-24 10:30:00,8.38,8.49,8.38,8.44,103100.0,8.1475,8.2545,8.1475,8.2059,103100.0
2010-03-24 11:00:00,8.43,8.43,8.37,8.43,127600.0,8.1962,8.1962,8.1378,8.1962,127600.0
2010-03-24 11:30:00,8.43,8.49,8.37,8.48,67300.0,8.1962,8.2545,8.1378,8.2448,67300.0
2010-03-24 12:00:00,8.48,8.49,8.47,8.48,54300.0,8.2448,8.2545,8.235,8.2448,54300.0
2010-03-24 12:30:00,8.49,8.49,8.45,8.45,25400.0,8.2545,8.2545,8.2156,8.2156,25400.0
2010-03-24 13:00:00,8.45,8.47,8.41,8.45,57600.0,8.2156,8.235,8.1767,8.2156,57600.0
2010-03-24 13:30:00,8.45,8.47,8.44,8.47,58400.0,8.2156,8.235,8.2059,8.235,58400.0
2010-03-24 14:00:00,8.47,8.47,8.45,8.46,21500.0,8.235,8.235,8.2156,8.2253,21500.0
2010-03-24 14:30:00,8.45,8.47,8.44,8.45,32200.0,8.2156,8.235,8.2059,8.2156,32200.0
2010-03-24 15:00:00,8.44,8.46,8.41,8.43,239900.0,8.2059,8.2253,8.1767,8.1962,239900.0
2010-03-24 15:30:00,8.43,8.46,8.43,8.45,202400.0,8.1962,8.2253,8.1962,8.2156,202400.0
2010-03-25 09:30:00,8.52,8.7,8.52,8.56,98800.0,8.2837,8.4587,8.2837,8.3225,98800.0
2010-03-25 10:00:00,8.56,8.57,8.49,8.5,37700.0,8.3225,8.3323,8.2545,8.2642,37700.0
2010-03-25 10:30:00,8.51,8.55,8.49,8.49,19500.0,8.2739,8.3128,8.2545,8.2545,19500.0
2010-03-25 11:00:00,8.5,8.59,8.5,8.59,42000.0,8.2642,8.3517,8.2642,8.3517,42000.0
2010-03-25 11:30:00,8.59,8.67,8.58,8.67,73300.0,8.3517,8.4295,8.342,8.4295,73300.0
2010-03-25 12:00:00,8.66,8.67,8.63,8.64,53000.0,8.4198,8.4295,8.3906,8.4003,53000.0
2010-03-25 12:30:00,8.64,8.69,8.64,8.65,35700.0,8.4003,8.4489,8.4003,8.41,35700.0
2010-03-25 13:00:00,8.65,8.67,8.63,8.65,57900.0,8.41,8.4295,8.3906,8.41,57900.0
2010-03-25 13:30:00,8.65,8.66,8.6,8.64,93000.0,8.41,8.4198,8.3614,8.4003,93000.0
2010-03-25 14:00:00,8.65,8.65,8.6,8.6,115200.0,8.41,8.41,8.3614,8.3614,115200.0
2010-03-25 14:30:00,8.61,8.61,8.46,8.48,125500.0,8.3712,8.3712,8.2253,8.2448,125500.0
2010-03-25 15:00:00,8.48,8.54,8.45,8.45,56600.0,8.2448,8.3031,8.2156,8.2156,56600.0
2010-03-25 15:30:00,8.45,8.48,8.42,8.43,178700.0,8.2156,8.2448,8.1864,8.1962,178700.0
2010-03-26 09:30:00,8.37,8.51,8.31,8.45,43900.0,8.1378,8.2739,8.0795,8.2156,43900.0
2010-03-26 10:00:00,8.45,8.58,8.45,8.56,33900.0,8.2156,8.342,8.2156,8.3225,33900.0
2010-03-26 10:30:00,8.56,8.65,8.56,8.63,70700.0,8.3225,8.41,8.3225,8.3906,70700.0
2010-03-26 11:00:00,8.63,8.65,8.6,8.64,61600.0,8.3906,8.41,8.3614,8.4003,61600.0
2010-03-26 11:30:00,8.64,8.64,8.61,8.62,28300.0,8.4003,8.4003,8.3712,8.3809,28300.0
2010-03-26 12:00:00,8.63,8.65,8.56,8.57,38100.0,8.3906,8.41,8.3225,8.3323,38100.0
2010-03-26 12:30:00,8.58,8.58,8.47,8.49,42900.0,8.342,8.342,8.235,8.2545,42900.0
2010-03-26 13:00:00,8.49,8.5,8.45,8.46,27800.0,8.2545,8.2642,8.2156,8.2253,27800.0
2010-03-26 13:30:00,8.46,8.52,8.45,8.46,29700.0,8.2253,8.2837,8.2156,8.2253,29700.0
2010-03-26 14:00:00,8.46,8.51,8.45,8.51,32600.0,8.2253,8.2739,8.2156,8.2739,32600.0
2010-03-26 14:30:00,8.52,8.52,8.47,8.48,45600.0,8.2837,8.2837,8.235,8.2448,45600.0
2010-03-26 15:00:00,8.47,8.48,8.4,8.41,125200.0,8.235,8.2448,8.167,8.1767,125200.0
2010-03-26 15:30:00,8.41,8.43,8.39,8.41,96500.0,8.1767,8.1962,8.1573,8.1767,96500.0
2010-03-29 09:30:00,8.5,8.58,8.41,8.53,53500.0,8.2642,8.342,8.1767,8.2934,53500.0
2010-03-29 10:00:00,8.54,8.62,8.53,8.61,67800.0,8.3031,8.3809,8.2934,8.3712,67800.0
2010-03-29 10:30:00,8.61,8.69,8.6,8.69,33100.0,8.3712,8.4489,8.3614,8.4489,33100.0
2010-03-29 11:00:00,8.69,8.87,8.67,8.85,496100.0,8.4489,8.6239,8.4295,8.6045,496100.0
2010-03-29 11:30:00,8.85,9.05,8.85,9.04,332600.0,8.6045,8.799,8.6045,8.7892,332600.0
2010-03-29 12:00:00,9.03,9.1,8.99,8.99,189700.0,8.7795,8.8476,8.7406,8.7406,189700.0
2010-03-29 12:30:00,8.99,9.0,8.96,8.99,181900.0,8.7406,8.7503,8.7115,8.7406,181900.0
2010-03-29 13:00:00,9.0,9.0,8.96,8.98,65600.0,8.7503,8.7503,8.7115,8.7309,65600.0
2010-03-29 13:30:00,8.98,9.0,8.97,9.0,99100.0,8.7309,8.7503,8.7212,8.7503,99100.0
2010-03-29 14:00:00,8.99,9.0,8.97,8.97,106300.0,8.7406,8.7503,8.7212,8.7212,106300.0
2010-03-29 14:30:00,8.98,9.0,8.95,8.97,172200.0,8.7309,8.7503,8.7017,8.7212,172200.0
2010-03-29 15:00:00,8.98,9.0,8.97,8.99,166600.0,8.7309,8.7503,8.7212,8.7406,166600.0
2010-03-29 15:30:00,9.0,9.0,8.97,8.98,323100.0,8.7503,8.7503,8.7212,8.7309,323100.0
2010-03-30 09:30:00,9.05,9.2,9.02,9.17,75800.0,8.799,8.9448,8.7698,8.9156,75800.0
2010-03-30 10:00:00,9.16,9.2,9.14,9.18,73600.0,8.9059,8.9448,8.8865,8.9253,73600.0
2010-03-30 10:30:00,9.17,9.33,9.17,9.31,326800.0,8.9156,9.0712,8.9156,9.0517,326800.0
2010-03-30 11:00:00,9.3,9.34,9.27,9.29,569400.0,9.042,9.0809,9.0129,9.0323,569400.0
2010-03-30 11:30:00,9.3,9.39,9.21,9.3,641600.0,9.042,9.1295,8.9545,9.042,641600.0
2010-03-30 12:00:00,9.31,9.32,9.23,9.28,203300.0,9.0517,9.0615,8.974,9.0226,203300.0
2010-03-30 12:30:00,9.29,9.36,9.27,9.28,136100.0,9.0323,9.1004,9.0129,9.0226,136100.0
2010-03-30 13:00:00,9.28,9.29,9.21,9.24,98200.0,9.0226,9.0323,8.9545,8.9837,98200.0
2010-03-30 13:30:00,9.24,9.26,9.19,9.23,74400.0,8.9837,9.0031,8.9351,8.974,74400.0
2010-03-30 14:00:00,9.23,9.24,9.2,9.23,64200.0,8.974,8.9837,8.9448,8.974,64200.0
2010-03-30 14:30:00,9.23,9.44,9.23,9.38,215500.0,8.974,9.1781,8.974,9.1198,215500.0
2010-03-30 15:00:00,9.38,9.39,9.3,9.31,104200.0,9.1198,9.1295,9.042,9.0517,104200.0
2010-03-30 15:30:00,9.32,9.4,9.31,9.39,604000.0,9.0615,9.1392,9.0517,9.1295,604000.0
2010-03-31 09:30:00,9.37,9.39,9.17,9.26,77400.0,9.1101,9.1295,8.9156,9.0031,77400.0
2010-03-31 10:00:00,9.26,9.45,9.26,9.44,92400.0,9.0031,9.1879,9.0031,9.1781,92400.0
2010-03-31 10:30:00,9.44,9.44,9.39,9.44,83200.0,9.1781,9.1781,9.1295,9.1781,83200.0
2010-03-31 11:00:00,9.43,9.47,9.43,9.44,124500.0,9.1684,9.2073,9.1684,9.1781,124500.0
2010-03-31 11:30:00,9.45,9.47,9.44,9.44,54200.0,9.1879,9.2073,9.1781,9.1781,54200.0
2010-03-31 12:00:00,9.44,9.48,9.43,9.45,63100.0,9.1781,9.217,9.1684,9.1879,63100.0
2010-03-31 12:30:00,9.45,9.48,9.38,9.38,116200.0,9.1879,9.217,9.1198,9.1198,116200.0
2010-03-31 13:00:00,9.39,9.47,9.38,9.47,110400.0,9.1295,9.2073,9.1198,9.2073,110400.0
2010-03-31 13:30:00,9.47,9.53,9.43,9.52,141400.0,9.2073,9.2656,9.1684,9.2559,141400.0
2010-03-31 14:00:00,9.52,9.58,9.51,9.58,107100.0,9.2559,9.3143,9.2462,9.3143,107100.0
2010-03-31 14:30:00,9.57,9.62,9.52,9.53,154900.0,9.3045,9.3531,9.2559,9.2656,154900.0
2010-03-31 15:00:00,9.53,9.53,9.42,9.46,134700.0,9.2656,9.2656,9.1587,9.1976,134700.0
2010-03-31 15:30:00,9.47,9.47,9.38,9.39,348200.0,9.2073,9.2073,9.1198,9.1295,348200.0
2010-04-01 09:30:00,9.51,9.56,9.41,9.41,58700.0,9.2462,9.2948,9.149,9.149,58700.0
2010-04-01 10:00:00,9.41,9.45,9.37,9.44,120300.0,9.149,9.1879,9.1101,9.1781,120300.0
2010-04-01 10:30:00,9.44,9.45,9.36,9.42,64200.0,9.1781,9.1879,9.1004,9.1587,64200.0
2010-04-01 11:00:00,9.42,9.43,9.39,9.43,58100.0,9.1587,9.1684,9.1295,9.1684,58100.0
2010-04-01 11:30:00,9.42,9.47,9.42,9.46,26700.0,9.1587,9.2073,9.1587,9.1976,26700.0
2010-04-01 12:00:00,9.45,9.45,9.3,9.33,241000.0,9.1879,9.1879,9.042,9.0712,241000.0
2010-04-01 12:30:00,9.33,9.43,9.32,9.43,137600.0,9.0712,9.1684,9.0615,9.1684,137600.0
2010-04-01 13:00:00,9.43,9.43,9.41,9.42,31700.0,9.1684,9.1684,9.149,9.1587,31700.0
2010-04-01 13:30:00,9.41,9.43,9.32,9.39,117800.0,9.149,9.1684,9.0615,9.1295,117800.0
2010-04-01 14:00:00,9.39,9.39,9.32,9.32,135900.0,9.1295,9.1295,9.0615,9.0615,135900.0
2010-04-01 14:30:00,9.32,9.34,9.28,9.29,151200.0,9.0615,9.0809,9.0226,9.0323,151200.0
2010-04-01 15:00:00,9.28,9.35,9.27,9.28,86200.0,9.0226,9.0906,9.0129,9.0226,86200.0
2010-04-01 15:30:00,9.28,9.31,9.26,9.27,126000.0,9.0226,9.0517,9.0031,9.0129,126000.0
2010-04-05 09:30:00,9.3,9.42,9.26,9.4,17600.0,9.042,9.1587,9.0031,9.1392,17600.0
2010-04-05 10:00:00,9.41,9.54,9.41,9.49,50400.0,9.149,9.2754,9.149,9.2267,50400.0
2010-04-05 10:30:00,9.49,9.5,9.45,9.46,35900.0,9.2267,9.2365,9.1879,9.1976,35900.0
2010-04-05 11:00:00,9.47,9.48,9.44,9.46,167800.0,9.2073,9.217,9.1781,9.1976,167800.0
2010-04-05 11:30:00,9.46,9.5,9.44,9.48,37400.0,9.1976,9.2365,9.1781,9.217,37400.0
2010-04-05 12:00:00,9.49,9.5,9.45,9.48,183000.0,9.2267,9.2365,9.1879,9.217,183000.0
2010-04-05 12:30:00,9.48,9.49,9.45,9.46,38000.0,9.217,9.2267,9.1879,9.1976,38000.0
2010-04-05 13:00:00,9.47,9.49,9.46,9.47,32600.0,9.2073,9.2267,9.1976,9.2073,32600.0
2010-04-05 13:30:00,9.47,9.61,9.46,9.59,220200.0,9.2073,9.3434,9.1976,9.324,220200.0
2010-04-05 14:00:00,9.58,9.58,9.54,9.54,18100.0,9.3143,9.3143,9.2754,9.2754,18100.0
2010-04-05 14:30:00,9.55,9.64,9.52,9.6,109800.0,9.2851,9.3726,9.2559,9.3337,109800.0
2010-04-05 15:00:00,9.59,9.59,9.54,9.54,40500.0,9.324,9.324,9.2754,9.2754,40500.0
2010-04-05 15:30:00,9.54,9.62,9.54,9.59,281800.0,9.2754,9.3531,9.2754,9.324,281800.0
2010-04-06 09:30:00,9.56,9.62,9.48,9.62,50700.0,9.2948,9.3531,9.217,9.3531,50700.0
2010-04-06 10:00:00,9.61,9.65,9.56,9.64,28500.0,9.3434,9.3823,9.2948,9.3726,28500.0
2010-04-06 10:30:00,9.64,9.65,9.63,9.65,33100.0,9.3726,9.3823,9.3629,9.3823,33100.0
2010-04-06 11:00:00,9.65,9.7,9.63,9.7,74000.0,9.3823,9.4309,9.3629,9.4309,74000.0
2010-04-06 11:30:00,9.69,9.72,9.68,9.71,46000.0,9.4212,9.4504,9.4115,9.4406,46000.0
2010-04-06 12:00:00,9.7,9.75,9.7,9.72,237100.0,9.4309,9.4795,9.4309,9.4504,237100.0
2010-04-06 12:30:00,9.72,9.73,9.65,9.72,81200.0,9.4504,9.4601,9.3823,9.4504,81200.0
2010-04-06 13:00:00,9.72,9.73,9.71,9.73,520700.0,9.4504,9.4601,9.4406,9.4601,520700.0
2010-04-06 13:30:00,9.73,9.75,9.71,9.73,85500.0,9.4601,9.4795,9.4406,9.4601,85500.0
2010-04-06 14:00:00,9.73,9.78,9.72,9.77,54200.0,9.4601,9.5087,9.4504,9.499,54200.0
2010-04-06 14:30:00,9.77,9.8,9.76,9.79,42000.0,9.499,9.5281,9.4893,9.5184,42000.0
2010-04-06 15:00:00,9.78,9.79,9.67,9.7,131600.0,9.5087,9.5184,9.4018,9.4309,131600.0
2010-04-06 15:30:00,9.7,9.75,9.7,9.74,298000.0,9.4309,9.4795,9.4309,9.4698,298000.0
2010-04-07 09:30:00,9.65,9.83,9.65,9.7,54500.0,9.3823,9.5573,9.3823,9.4309,54500.0
2010-04-07 10:00:00,9.71,9.79,9.69,9.78,35700.0,9.4406,9.5184,9.4212,9.5087,35700.0
2010-04-07 10:30:00,9.79,9.83,9.72,9.73,33900.0,9.5184,9.5573,9.4504,9.4601,33900.0
2010-04-07 11:00:00,9.74,9.81,9.68,9.75,68900.0,9.4698,9.5379,9.4115,9.4795,68900.0
2010-04-07 11:30:00,9.75,9.8,9.73,9.78,59800.0,9.4795,9.5281,9.4601,9.5087,59800.0
2010-04-07 12:00:00,9.78,9.85,9.78,9.84,47500.0,9.5087,9.5768,9.5087,9.567,47500.0
2010-04-07 12:30:00,9.83,9.9,9.83,9.89,124600.0,9.5573,9.6254,9.5573,9.6157,124600.0
2010-04-07 13:00:00,9.89,10.0,9.88,9.97,328900.0,9.6157,9.7226,9.6059,9.6934,328900.0
2010-04-07 13:30:00,9.97,9.97,9.92,9.94,74500.0,9.6934,9.6934,9.6448,9.6643,74500.0
2010-04-07 14:00:00,9.93,9.96,9.88,9.89,89600.0,9.6545,9.6837,9.6059,9.6157,89600.0
2010-04-07 14:30:00,9.89,9.89,9.84,9.84,72500.0,9.6157,9.6157,9.567,9.567,72500.0
2010-04-07 15:00:00,9.84,9.85,9.71,9.73,186500.0,9.567,9.5768,9.4406,9.4601,186500.0
2010-04-07 15:30:00,9.73,9.83,9.71,9.82,213600.0,9.4601,9.5573,9.4406,9.5476,213600.0
2010-04-08 09:30:00,9.69,9.74,9.54,9.68,127000.0,9.4212,9.4698,9.2754,9.4115,127000.0
2010-04-08 10:00:00,9.67,9.68,9.55,9.56,46700.0,9.4018,9.4115,9.2851,9.2948,46700.0
2010-04-08 10:30:00,9.57,9.59,9.44,9.44,211200.0,9.3045,9.324,9.1781,9.1781,211200.0
2010-04-08 11:00:00,9.44,9.5,9.43,9.49,99000.0,9.1781,9.2365,9.1684,9.2267,99000.0
2010-04-08 11:30:00,9.49,9.5,9.44,9.47,66800.0,9.2267,9.2365,9.1781,9.2073,66800.0
2010-04-08 12:00:00,9.47,9.48,9.39,9.4,109600.0,9.2073,9.217,9.1295,9.1392,109600.0
2010-04-08 12:30:00,9.4,9.43,9.39,9.39,68100.0,9.1392,9.1684,9.1295,9.1295,68100.0
2010-04-08 13:00:00,9.39,9.47,9.39,9.44,140900.0,9.1295,9.2073,9.1295,9.1781,140900.0
2010-04-08 13:30:00,9.43,9.64,9.43,9.63,164200.0,9.1684,9.3726,9.1684,9.3629,164200.0
2010-04-08 14:00:00,9.63,9.72,9.62,9.7,131900.0,9.3629,9.4504,9.3531,9.4309,131900.0
2010-04-08 14:30:00,9.7,9.82,9.69,9.75,157600.0,9.4309,9.5476,9.4212,9.4795,157600.0
2010-04-08 15:00:00,9.76,9.77,9.68,9.71,143600.0,9.4893,9.499,9.4115,9.4406,143600.0
2010-04-08 15:30:00,9.72,9.86,9.72,9.83,515400.0,9.4504,9.5865,9.4504,9.5573,515400.0
2010-04-09 09:30:00,9.83,9.98,9.76,9.96,119800.0,9.5573,9.7032,9.4893,9.6837,119800.0
2010-04-09 10:00:00,9.96,10.05,9.95,9.98,193700.0,9.6837,9.7712,9.674,9.7032,193700.0
2010-04-09 10:30:00,9.99,10.05,9.97,10.02,97600.0,9.7129,9.7712,9.6934,9.742,97600.0
2010-04-09 11:00:00,10.01,10.05,9.99,10.04,130700.0,9.7323,9.7712,9.7129,9.7615,130700.0
2010-04-09 11:30:00,10.05,10.14,10.01,10.12,151600.0,9.7712,9.8587,9.7323,9.8393,151600.0
2010-04-09 12:00:00,10.11,10.12,10.04,10.12,217600.0,9.8295,9.8393,9.7615,9.8393,217600.0
2010-04-09 12:30:00,10.12,10.2,10.11,10.17,95400.0,9.8393,9.9171,9.8295,9.8879,95400.0
2010-04-09 13:00:00,10.17,10.25,10.15,10.24,172400.0,9.8879,9.9657,9.8684,9.9559,172400.0
2010-04-09 13:30:00,10.23,10.27,10.18,10.18,155200.0,9.9462,9.9851,9.8976,9.8976,155200.0
2010-04-09 14:00:00,10.19,10.26,10.16,10.22,391000.0,9.9073,9.9754,9.8782,9.9365,391000.0
2010-04-09 14:30:00,10.22,10.35,10.22,10.3,432000.0,9.9365,10.0629,9.9365,10.0143,432000.0
2010-04-09 15:00:00,10.3,10.4,10.29,10.39,281000.0,10.0143,10.1115,10.0046,10.1018,281000.0
2010-04-09 15:30:00,10.39,10.48,10.35,10.45,1073900.0,10.1018,10.1893,10.0629,10.1601,1073900.0
2010-04-12 09:30:00,10.37,10.45,10.28,10.33,215100.0,10.0823,10.1601,9.9948,10.0434,215100.0
2010-04-12 10:00:00,10.33,10.4,10.24,10.31,168000.0,10.0434,10.1115,9.9559,10.024,168000.0
2010-04-12 10:30:00,10.3,10.31,10.2,10.24,227200.0,10.0143,10.024,9.9171,9.9559,227200.0
2010-04-12 11:00:00,10.25,10.25,10.19,10.21,112800.0,9.9657,9.9657,9.9073,9.9268,112800.0
2010-04-12 11:30:00,10.2,10.24,10.2,10.22,94100.0,9.9171,9.9559,9.9171,9.9365,94100.0
2010-04-12 12:00:00,10.22,10.28,10.22,10.27,72100.0,9.9365,9.9948,9.9365,9.9851,72100.0
2010-04-12 12:30:00,10.27,10.31,10.27,10.29,65800.0,9.9851,10.024,9.9851,10.0046,65800.0
2010-04-12 13:00:00,10.3,10.32,10.28,10.29,93300.0,10.0143,10.0337,9.9948,10.0046,93300.0
2010-04-12 13:30:00,10.3,10.3,10.28,10.29,60900.0,10.0143,10.0143,9.9948,10.0046,60900.0
2010-04-12 14:00:00,10.29,10.3,10.28,10.29,58700.0,10.0046,10.0143,9.9948,10.0046,58700.0
2010-04-12 14:30:00,10.29,10.3,10.28,10.29,113000.0,10.0046,10.0143,9.9948,10.0046,113000.0
2010-04-12 15:00:00,10.29,10.3,10.23,10.23,149500.0,10.0046,10.0143,9.9462,9.9462,149500.0
2010-04-12 15:30:00,10.24,10.25,10.16,10.2,533800.0,9.9559,9.9657,9.8782,9.9171,533800.0
2010-04-13 09:30:00,10.22,10.32,10.12,10.3,49400.0,9.9365,10.0337,9.8393,10.0143,49400.0
2010-04-13 10:00:00,10.3,10.45,10.27,10.37,165300.0,10.0143,10.1601,9.9851,10.0823,165300.0
2010-04-13 10:30:00,10.38,10.44,10.33,10.4,99400.0,10.0921,10.1504,10.0434,10.1115,99400.0
2010-04-13 11:00:00,10.4,10.41,10.25,10.3,303900.0,10.1115,10.1212,9.9657,10.0143,303900.0
2010-04-13 11:30:00,10.3,10.39,10.26,10.38,100100.0,10.0143,10.1018,9.9754,10.0921,100100.0
2010-04-13 12:00:00,10.38,10.4,10.33,10.36,109000.0,10.0921,10.1115,10.0434,10.0726,109000.0
2010-04-13 12:30:00,10.36,10.37,10.34,10.37,40600.0,10.0726,10.0823,10.0532,10.0823,40600.0
2010-04-13 13:00:00,10.36,10.39,10.36,10.38,40300.0,10.0726,10.1018,10.0726,10.0921,40300.0
2010-04-13 13:30:00,10.38,10.54,10.37,10.5,190800.0,10.0921,10.2476,10.0823,10.2087,190800.0
2010-04-13 14:00:00,10.49,10.53,10.44,10.52,99100.0,10.199,10.2379,10.1504,10.2282,99100.0
2010-04-13 14:30:00,10.51,10.53,10.48,10.5,68700.0,10.2185,10.2379,10.1893,10.2087,68700.0
2010-04-13 15:00:00,10.49,10.51,10.46,10.49,155100.0,10.199,10.2185,10.1698,10.199,155100.0
2010-04-13 15:30:00,10.49,10.5,10.46,10.47,290200.0,10.199,10.2087,10.1698,10.1796,290200.0
2010-04-14 09:30:00,10.5,10.55,10.43,10.51,72600.0,10.2087,10.2573,10.1407,10.2185,72600.0
2010-04-14 10:00:00,10.51,10.52,10.42,10.48,106000.0,10.2185,10.2282,10.1309,10.1893,106000.0
2010-04-14 10:30:00,10.48,10.55,10.48,10.54,58900.0,10.1893,10.2573,10.1893,10.2476,58900.0
2010-04-14 11:00:00,10.54,10.58,10.54,10.57,53100.0,10.2476,10.2865,10.2476,10.2768,53100.0
2010-04-14 11:30:00,10.58,10.59,10.55,10.58,36600.0,10.2865,10.2962,10.2573,10.2865,36600.0
2010-04-14 12:00:00,10.59,10.59,10.57,10.58,22200.0,10.2962,10.2962,10.2768,10.2865,22200.0
2010-04-14 12:30:00,10.59,10.66,10.58,10.66,156600.0,10.2962,10.3643,10.2865,10.3643,156600.0
2010-04-14 13:00:00,10.65,10.7,10.64,10.69,59900.0,10.3546,10.4032,10.3448,10.3935,59900.0
2010-04-14 13:30:00,10.7,10.72,10.62,10.66,96100.0,10.4032,10.4226,10.3254,10.3643,96100.0
2010-04-14 14:00:00,10.65,10.71,10.64,10.7,66100.0,10.3546,10.4129,10.3448,10.4032,66100.0
2010-04-14 14:30:00,10.7,10.8,10.7,10.76,127300.0,10.4032,10.5004,10.4032,10.4615,127300.0
2010-04-14 15:00:00,10.76,10.77,10.73,10.75,124100.0,10.4615,10.4712,10.4324,10.4518,124100.0
2010-04-14 15:30:00,10.75,10.84,10.75,10.79,329200.0,10.4518,10.5393,10.4518,10.4907,329200.0
2010-04-15 09:30:00,10.71,10.9,10.71,10.88,84000.0,10.4129,10.5976,10.4129,10.5782,84000.0
2010-04-15 10:00:00,10.88,10.99,10.88,10.94,169200.0,10.5782,10.6851,10.5782,10.6365,169200.0
2010-04-15 10:30:00,10.94,10.98,10.92,10.93,124500.0,10.6365,10.6754,10.6171,10.6268,124500.0
2010-04-15 11:00:00,10.92,10.96,10.89,10.89,155600.0,10.6171,10.656,10.5879,10.5879,155600.0
2010-04-15 11:30:00,10.89,10.94,10.84,10.84,116100.0,10.5879,10.6365,10.5393,10.5393,116100.0
2010-04-15 12:00:00,10.85,10.89,10.82,10.82,199300.0,10.549,10.5879,10.5199,10.5199,199300.0
2010-04-15 12:30:00,10.82,10.94,10.82,10.91,63800.0,10.5199,10.6365,10.5199,10.6074,63800.0
2010-04-15 13:00:00,10.91,10.99,10.91,10.98,80300.0,10.6074,10.6851,10.6074,10.6754,80300.0
2010-04-15 13:30:00,10.98,10.99,10.92,10.94,88900.0,10.6754,10.6851,10.6171,10.6365,88900.0
2010-04-15 14:00:00,10.94,10.99,10.89,10.99,114300.0,10.6365,10.6851,10.5879,10.6851,114300.0
2010-04-15 14:30:00,10.98,11.03,10.98,11.02,140900.0,10.6754,10.724,10.6754,10.7143,140900.0
2010-04-15 15:00:00,11.02,11.05,10.91,10.91,205800.0,10.7143,10.7435,10.6074,10.6074,205800.0
2010-04-15 15:30:00,10.91,11.03,10.9,10.96,585600.0,10.6074,10.724,10.5976,10.656,585600.0
2010-04-16 09:30:00,10.86,11.02,10.79,10.8,92900.0,10.5587,10.7143,10.4907,10.5004,92900.0
2010-04-16 10:00:00,10.81,10.99,10.81,10.91,47900.0,10.5101,10.6851,10.5101,10.6074,47900.0
2010-04-16 10:30:00,10.91,10.97,10.73,10.83,51800.0,10.6074,10.6657,10.4324,10.5296,51800.0
2010-04-16 11:00:00,10.82,10.85,10.58,10.64,126100.0,10.5199,10.549,10.2865,10.3448,126100.0
2010-04-16 11:30:00,10.64,10.65,10.53,10.61,138800.0,10.3448,10.3546,10.2379,10.3157,138800.0
2010-04-16 12:00:00,10.6,10.62,10.6,10.61,85700.0,10.306,10.3254,10.306,10.3157,85700.0
2010-04-16 12:30:00,10.61,10.66,10.6,10.64,130200.0,10.3157,10.3643,10.306,10.3448,130200.0
2010-04-16 13:00:00,10.63,10.65,10.6,10.64,36300.0,10.3351,10.3546,10.306,10.3448,36300.0
2010-04-16 13:30:00,10.65,10.66,10.6,10.63,37500.0,10.3546,10.3643,10.306,10.3351,37500.0
2010-04-16 14:00:00,10.65,10.77,10.64,10.76,24700.0,10.3546,10.4712,10.3448,10.4615,24700.0
2010-04-16 14:30:00,10.75,10.76,10.69,10.71,48200.0,10.4518,10.4615,10.3935,10.4129,48200.0
2010-04-16 15:00:00,10.71,10.72,10.6,10.61,144400.0,10.4129,10.4226,10.306,10.3157,144400.0
2010-04-16 15:30:00,10.61,10.72,10.61,10.63,325500.0,10.3157,10.4226,10.3157,10.3351,325500.0
2010-04-19 09:30:00,10.53,10.78,10.53,10.71,105800.0,10.2379,10.481,10.2379,10.4129,105800.0
2010-04-19 10:00:00,10.7,10.74,10.68,10.7,82600.0,10.4032,10.4421,10.3837,10.4032,82600.0
2010-04-19 10:30:00,10.7,10.73,10.63,10.7,50200.0,10.4032,10.4324,10.3351,10.4032,50200.0
2010-04-19 11:00:00,10.71,10.77,10.62,10.64,120300.0,10.4129,10.4712,10.3254,10.3448,120300.0
2010-04-19 11:30:00,10.64,10.65,10.6,10.6,149900.0,10.3448,10.3546,10.306,10.306,149900.0
2010-04-19 12:00:00,10.6,10.64,10.6,10.6,174300.0,10.306,10.3448,10.306,10.306,174300.0
2010-04-19 12:30:00,10.6,10.67,10.6,10.67,64900.0,10.306,10.374,10.306,10.374,64900.0
2010-04-19 13:00:00,10.66,10.67,10.62,10.65,76200.0,10.3643,10.374,10.3254,10.3546,76200.0
2010-04-19 13:30:00,10.65,10.67,10.62,10.62,88800.0,10.3546,10.374,10.3254,10.3254,88800.0
2010-04-19 14:00:00,10.62,10.74,10.6,10.71,176600.0,10.3254,10.4421,10.306,10.4129,176600.0
2010-04-19 14:30:00,10.72,10.78,10.7,10.77,43900.0,10.4226,10.481,10.4032,10.4712,43900.0
2010-04-19 15:00:00,10.78,10.8,10.71,10.74,57800.0,10.481,10.5004,10.4129,10.4421,57800.0
2010-04-19 15:30:00,10.73,10.77,10.71,10.74,84900.0,10.4324,10.4712,10.4129,10.4421,84900.0
2010-04-20 09:30:00,10.77,10.93,10.76,10.77,87600.0,10.4712,10.6268,10.4615,10.4712,87600.0
2010-04-20 10:00:00,10.77,10.77,10.66,10.67,151600.0,10.4712,10.4712,10.3643,10.374,151600.0
2010-04-20 10:30:00,10.66,10.89,10.66,10.85,134900.0,10.3643,10.5879,10.3643,10.549,134900.0
2010-04-20 11:00:00,10.85,10.87,10.8,10.83,88500.0,10.549,10.5685,10.5004,10.5296,88500.0
2010-04-20 11:30:00,10.83,10.83,10.77,10.78,106800.0,10.5296,10.5296,10.4712,10.481,106800.0
2010-04-20 12:00:00,10.77,10.81,10.77,10.77,76000.0,10.4712,10.5101,10.4712,10.4712,76000.0
2010-04-20 12:30:00,10.78,10.87,10.77,10.86,46800.0,10.481,10.5685,10.4712,10.5587,46800.0
2010-04-20 13:00:00,10.86,10.86,10.82,10.82,59500.0,10.5587,10.5587,10.5199,10.5199,59500.0
2010-04-20 13:30:00,10.82,10.83,10.75,10.76,63200.0,10.5199,10.5296,10.4518,10.4615,63200.0
2010-04-20 14:00:00,10.76,10.77,10.73,10.75,276700.0,10.4615,10.4712,10.4324,10.4518,276700.0
2010-04-20 14:30:00,10.75,10.76,10.69,10.71,99800.0,10.4518,10.4615,10.3935,10.4129,99800.0
2010-04-20 15:00:00,10.72,10.72,10.54,10.55,356500.0,10.4226,10.4226,10.2476,10.2573,356500.0
2010-04-20 15:30:00,10.55,10.73,10.54,10.72,441200.0,10.2573,10.4324,10.2476,10.4226,441200.0
2010-04-21 09:30:00,10.75,10.76,10.66,10.75,143700.0,10.4518,10.4615,10.3643,10.4518,143700.0
2010-04-21 10:00:00,10.76,10.76,10.6,10.63,63500.0,10.4615,10.4615,10.306,10.3351,63500.0
2010-04-21 10:30:00,10.61,10.65,10.48,10.48,64200.0,10.3157,10.3546,10.1893,10.1893,64200.0
2010-04-21 11:00:00,10.49,10.57,10.44,10.48,88700.0,10.199,10.2768,10.1504,10.1893,88700.0
2010-04-21 11:30:00,10.48,10.51,10.36,10.39,111900.0,10.1893,10.2185,10.0726,10.1018,111900.0
2010-04-21 12:00:00,10.39,10.41,10.35,10.39,95300.0,10.1018,10.1212,10.0629,10.1018,95300.0
2010-04-21 12:30:00,10.4,10.57,10.39,10.5,151600.0,10.1115,10.2768,10.1018,10.2087,151600.0
2010-04-21 13:00:00,10.5,10.53,10.49,10.53,59100.0,10.2087,10.2379,10.199,10.2379,59100.0
2010-04-21 13:30:00,10.53,10.72,10.52,10.72,145500.0,10.2379,10.4226,10.2282,10.4226,145500.0
2010-04-21 14:00:00,10.71,10.74,10.57,10.58,126300.0,10.4129,10.4421,10.2768,10.2865,126300.0
2010-04-21 14:30:00,10.58,10.58,10.48,10.49,138900.0,10.2865,10.2865,10.1893,10.199,138900.0
2010-04-21 15:00:00,10.49,10.57,10.45,10.55,222600.0,10.199,10.2768,10.1601,10.2573,222600.0
2010-04-21 15:30:00,10.54,10.71,10.52,10.69,420400.0,10.2476,10.4129,10.2282,10.3935,420400.0
2010-04-22 09:30:00,10.65,11.24,10.45,11.14,678400.0,10.3546,10.9282,10.1601,10.831,678400.0
2010-04-22 10:00:00,11.14,11.59,11.14,11.54,581200.0,10.831,11.2685,10.831,11.2199,581200.0
2010-04-22 10:30:00,11.54,12.08,11.48,11.84,761500.0,11.2199,11.7449,11.1615,11.5116,761500.0
2010-04-22 11:00:00,11.84,12.03,11.81,12.01,246500.0,11.5116,11.6963,11.4824,11.6768,246500.0
2010-04-22 11:30:00,12.01,12.02,11.8,11.88,538900.0,11.6768,11.6866,11.4727,11.5504,538900.0
2010-04-22 12:00:00,11.88,12.0,11.85,11.97,304500.0,11.5504,11.6671,11.5213,11.638,304500.0
2010-04-22 12:30:00,11.96,12.19,11.96,12.08,525800.0,11.6282,11.8519,11.6282,11.7449,525800.0
2010-04-22 13:00:00,12.08,12.15,12.06,12.1,409000.0,11.7449,11.813,11.7255,11.7643,409000.0
2010-04-22 13:30:00,12.1,12.28,12.1,12.26,349300.0,11.7643,11.9394,11.7643,11.9199,349300.0
2010-04-22 14:00:00,12.27,12.38,12.24,12.37,452300.0,11.9296,12.0366,11.9005,12.0269,452300.0
2010-04-22 14:30:00,12.36,12.45,12.19,12.26,502300.0,12.0171,12.1046,11.8519,11.9199,502300.0
2010-04-22 15:00:00,12.26,12.45,12.25,12.45,424800.0,11.9199,12.1046,11.9102,12.1046,424800.0
2010-04-22 15:30:00,12.45,12.6,12.4,12.5,1071200.0,12.1046,12.2505,12.056,12.1533,1071200.0
2010-04-23 09:30:00,12.49,12.93,12.42,12.92,401300.0,12.1435,12.5713,12.0755,12.5616,401300.0
2010-04-23 10:00:00,12.93,13.35,12.93,13.25,475300.0,12.5713,12.9797,12.5713,12.8824,475300.0
2010-04-23 10:30:00,13.24,13.33,13.01,13.04,367300.0,12.8727,12.9602,12.6491,12.6783,367300.0
2010-04-23 11:00:00,13.04,13.05,12.89,13.0,251200.0,12.6783,12.688,12.5324,12.6394,251200.0
2010-04-23 11:30:00,12.99,13.0,12.93,12.98,234000.0,12.6297,12.6394,12.5713,12.6199,234000.0
2010-04-23 12:00:00,12.98,13.05,12.96,13.03,289800.0,12.6199,12.688,12.6005,12.6685,289800.0
2010-04-23 12:30:00,13.03,13.11,13.03,13.09,248000.0,12.6685,12.7463,12.6685,12.7269,248000.0
2010-04-23 13:00:00,13.09,13.1,13.03,13.06,99500.0,12.7269,12.7366,12.6685,12.6977,99500.0
2010-04-23 13:30:00,13.05,13.06,13.03,13.05,147700.0,12.688,12.6977,12.6685,12.688,147700.0
2010-04-23 14:00:00,13.05,13.07,13.03,13.04,101700.0,12.688,12.7074,12.6685,12.6783,101700.0
2010-04-23 14:30:00,13.04,13.09,13.03,13.05,445400.0,12.6783,12.7269,12.6685,12.688,445400.0
2010-04-23 15:00:00,13.05,13.24,13.04,13.21,262200.0,12.688,12.8727,12.6783,12.8436,262200.0
2010-04-23 15:30:00,13.21,13.22,13.09,13.11,469600.0,12.8436,12.8533,12.7269,12.7463,469600.0
2010-04-26 09:30:00,13.08,13.33,13.08,13.16,134600.0,12.7172,12.9602,12.7172,12.7949,134600.0
2010-04-26 10:00:00,13.17,13.49,13.17,13.48,126200.0,12.8047,13.1158,12.8047,13.1061,126200.0
2010-04-26 10:30:00,13.47,13.59,13.39,13.52,121200.0,13.0963,13.213,13.0186,13.145,121200.0
2010-04-26 11:00:00,13.53,13.63,13.52,13.62,78400.0,13.1547,13.2519,13.145,13.2422,78400.0
2010-04-26 11:30:00,13.62,13.63,13.54,13.58,74600.0,13.2422,13.2519,13.1644,13.2033,74600.0
2010-04-26 12:00:00,13.57,13.65,13.54,13.6,136200.0,13.1936,13.2713,13.1644,13.2227,136200.0
2010-04-26 12:30:00,13.6,13.68,13.6,13.66,203600.0,13.2227,13.3005,13.2227,13.2811,203600.0
2010-04-26 13:00:00,13.67,13.88,13.66,13.8,188300.0,13.2908,13.495,13.2811,13.4172,188300.0
2010-04-26 13:30:00,13.8,13.81,13.67,13.74,199300.0,13.4172,13.4269,13.2908,13.3589,199300.0
2010-04-26 14:00:00,13.74,13.87,13.73,13.84,148000.0,13.3589,13.4852,13.3491,13.4561,148000.0
2010-04-26 14:30:00,13.84,13.87,13.75,13.75,199000.0,13.4561,13.4852,13.3686,13.3686,199000.0
2010-04-26 15:00:00,13.74,13.81,13.69,13.81,460300.0,13.3589,13.4269,13.3102,13.4269,460300.0
2010-04-26 15:30:00,13.8,13.94,13.8,13.81,820800.0,13.4172,13.5533,13.4172,13.4269,820800.0
2010-04-27 09:30:00,13.75,13.76,13.53,13.62,171000.0,13.3686,13.3783,13.1547,13.2422,171000.0
2010-04-27 10:00:00,13.64,13.69,13.55,13.69,147600.0,13.2616,13.3102,13.1741,13.3102,147600.0
2010-04-27 10:30:00,13.69,13.87,13.69,13.81,383300.0,13.3102,13.4852,13.3102,13.4269,383300.0
2010-04-27 11:00:00,13.82,13.95,13.69,13.69,300800.0,13.4366,13.563,13.3102,13.3102,300800.0
2010-04-27 11:30:00,13.69,13.77,13.55,13.55,374900.0,13.3102,13.388,13.1741,13.1741,374900.0
2010-04-27 12:00:00,13.55,13.62,13.45,13.48,225400.0,13.1741,13.2422,13.0769,13.1061,225400.0
2010-04-27 12:30:00,13.49,13.65,13.49,13.63,165300.0,13.1158,13.2713,13.1158,13.2519,165300.0
2010-04-27 13:00:00,13.63,13.68,13.58,13.64,202000.0,13.2519,13.3005,13.2033,13.2616,202000.0
2010-04-27 13:30:00,13.65,13.65,13.57,13.57,142300.0,13.2713,13.2713,13.1936,13.1936,142300.0
2010-04-27 14:00:00,13.57,13.6,13.5,13.51,192700.0,13.1936,13.2227,13.1255,13.1352,192700.0
2010-04-27 14:30:00,13.51,13.51,13.35,13.39,213200.0,13.1352,13.1352,12.9797,13.0186,213200.0
2010-04-27 15:00:00,13.38,13.5,13.35,13.49,275900.0,13.0088,13.1255,12.9797,13.1158,275900.0
2010-04-27 15:30:00,13.49,13.49,13.13,13.23,647500.0,13.1158,13.1158,12.7658,12.863,647500.0
2010-04-28 09:30:00,13.35,13.74,13.33,13.65,123300.0,12.9797,13.3589,12.9602,13.2713,123300.0
2010-04-28 10:00:00,13.64,13.83,13.54,13.8,147600.0,13.2616,13.4464,13.1644,13.4172,147600.0
2010-04-28 10:30:00,13.8,13.83,13.38,13.46,179800.0,13.4172,13.4464,13.0088,13.0866,179800.0
2010-04-28 11:00:00,13.46,13.51,13.22,13.27,140600.0,13.0866,13.1352,12.8533,12.9019,140600.0
2010-04-28 11:30:00,13.27,13.31,13.12,13.2,113700.0,12.9019,12.9408,12.7561,12.8338,113700.0
2010-04-28 12:00:00,13.21,13.34,13.15,13.32,69600.0,12.8436,12.9699,12.7852,12.9505,69600.0
2010-04-28 12:30:00,13.33,13.33,13.16,13.24,71200.0,12.9602,12.9602,12.7949,12.8727,71200.0
2010-04-28 13:00:00,13.24,13.32,13.24,13.24,51400.0,12.8727,12.9505,12.8727,12.8727,51400.0
2010-04-28 13:30:00,13.24,13.31,13.2,13.29,68700.0,12.8727,12.9408,12.8338,12.9213,68700.0
2010-04-28 14:00:00,13.29,13.29,13.2,13.25,106700.0,12.9213,12.9213,12.8338,12.8824,106700.0
2010-04-28 14:30:00,13.25,13.35,13.23,13.35,150300.0,12.8824,12.9797,12.863,12.9797,150300.0
2010-04-28 15:00:00,13.34,13.35,13.24,13.3,112200.0,12.9699,12.9797,12.8727,12.9311,112200.0
2010-04-28 15:30:00,13.3,13.35,13.3,13.31,424600.0,12.9311,12.9797,12.9311,12.9408,424600.0
2010-04-29 09:30:00,13.33,13.65,13.33,13.63,100900.0,12.9602,13.2713,12.9602,13.2519,100900.0
2010-04-29 10:00:00,13.62,13.7,13.53,13.69,108000.0,13.2422,13.32,13.1547,13.3102,108000.0
2010-04-29 10:30:00,13.68,13.92,13.66,13.92,101100.0,13.3005,13.5339,13.2811,13.5339,101100.0
2010-04-29 11:00:00,13.91,13.96,13.83,13.93,158600.0,13.5241,13.5728,13.4464,13.5436,158600.0
2010-04-29 11:30:00,13.92,13.95,13.87,13.95,105600.0,13.5339,13.563,13.4852,13.563,105600.0
2010-04-29 12:00:00,13.94,14.18,13.94,14.17,263300.0,13.5533,13.7866,13.5533,13.7769,263300.0
2010-04-29 12:30:00,14.17,14.49,14.11,14.46,309600.0,13.7769,14.088,13.7186,14.0589,309600.0
2010-04-29 13:00:00,14.45,14.69,14.43,14.63,213700.0,14.0492,14.2825,14.0297,14.2242,213700.0
2010-04-29 13:30:00,14.62,14.68,14.48,14.5,161900.0,14.2144,14.2728,14.0783,14.0978,161900.0
2010-04-29 14:00:00,14.5,14.6,14.38,14.46,380600.0,14.0978,14.195,13.9811,14.0589,380600.0
2010-04-29 14:30:00,14.47,14.55,14.29,14.39,296700.0,14.0686,14.1464,13.8936,13.9908,296700.0
2010-04-29 15:00:00,14.39,14.51,14.36,14.42,1726800.0,13.9908,14.1075,13.9617,14.02,1726800.0
2010-04-29 15:30:00,14.41,14.51,14.37,14.48,973800.0,14.0103,14.1075,13.9714,14.0783,973800.0
2010-04-30 09:30:00,14.44,14.79,14.44,14.54,252500.0,14.0394,14.3797,14.0394,14.1367,252500.0
2010-04-30 10:00:00,14.51,14.57,14.38,14.47,194200.0,14.1075,14.1658,13.9811,14.0686,194200.0
2010-04-30 10:30:00,14.46,14.57,14.33,14.56,222300.0,14.0589,14.1658,13.9325,14.1561,222300.0
2010-04-30 11:00:00,14.56,14.57,14.39,14.39,191700.0,14.1561,14.1658,13.9908,13.9908,191700.0
2010-04-30 11:30:00,14.4,14.53,14.4,14.51,118000.0,14.0005,14.1269,14.0005,14.1075,118000.0
2010-04-30 12:00:00,14.51,14.53,14.48,14.5,145700.0,14.1075,14.1269,14.0783,14.0978,145700.0
2010-04-30 12:30:00,14.49,14.52,14.39,14.43,180000.0,14.088,14.1172,13.9908,14.0297,180000.0
2010-04-30 13:00:00,14.43,14.46,14.42,14.46,150100.0,14.0297,14.0589,14.02,14.0589,150100.0
2010-04-30 13:30:00,14.46,14.47,14.41,14.42,156500.0,14.0589,14.0686,14.0103,14.02,156500.0
2010-04-30 14:00:00,14.41,14.63,14.4,14.61,298900.0,14.0103,14.2242,14.0005,14.2047,298900.0
2010-04-30 14:30:00,14.6,14.6,14.42,14.44,89400.0,14.195,14.195,14.02,14.0394,89400.0
2010-04-30 15:00:00,14.44,14.53,14.44,14.46,231700.0,14.0394,14.1269,14.0394,14.0589,231700.0
2010-04-30 15:30:00,14.46,14.48,14.35,14.35,427400.0,14.0589,14.0783,13.9519,13.9519,427400.0
2010-05-03 09:30:00,14.48,14.56,14.31,14.38,149000.0,14.0783,14.1561,13.913,13.9811,149000.0
2010-05-03 10:00:00,14.36,14.56,14.36,14.45,131900.0,13.9617,14.1561,13.9617,14.0492,131900.0
2010-05-03 10:30:00,14.45,14.57,14.42,14.48,102500.0,14.0492,14.1658,14.02,14.0783,102500.0
2010-05-03 11:00:00,14.46,14.55,14.45,14.48,65300.0,14.0589,14.1464,14.0492,14.0783,65300.0
2010-05-03 11:30:00,14.48,14.5,14.4,14.43,83300.0,14.0783,14.0978,14.0005,14.0297,83300.0
2010-05-03 12:00:00,14.43,14.68,14.42,14.66,70100.0,14.0297,14.2728,14.02,14.2533,70100.0
2010-05-03 12:30:00,14.65,14.7,14.58,14.64,49500.0,14.2436,14.2922,14.1756,14.2339,49500.0
2010-05-03 13:00:00,14.64,14.64,14.55,14.6,49000.0,14.2339,14.2339,14.1464,14.195,49000.0
2010-05-03 13:30:00,14.6,14.62,14.54,14.55,73400.0,14.195,14.2144,14.1367,14.1464,73400.0
2010-05-03 14:00:00,14.56,14.61,14.52,14.6,51100.0,14.1561,14.2047,14.1172,14.195,51100.0
2010-05-03 14:30:00,14.6,14.61,14.47,14.48,76300.0,14.195,14.2047,14.0686,14.0783,76300.0
2010-05-03 15:00:00,14.48,14.52,14.44,14.5,145400.0,14.0783,14.1172,14.0394,14.0978,145400.0
2010-05-03 15:30:00,14.51,14.63,14.5,14.6,300000.0,14.1075,14.2242,14.0978,14.195,300000.0
2010-05-04 09:30:00,14.29,14.29,13.7,14.02,202800.0,13.8936,13.8936,13.32,13.6311,202800.0
2010-05-04 10:00:00,14.02,14.24,13.91,14.19,133300.0,13.6311,13.845,13.5241,13.7964,133300.0
2010-05-04 10:30:00,14.17,14.25,13.98,14.02,223600.0,13.7769,13.8547,13.5922,13.6311,223600.0
2010-05-04 11:00:00,14.02,14.06,13.94,13.97,165400.0,13.6311,13.67,13.5533,13.5825,165400.0
2010-05-04 11:30:00,13.94,14.07,13.93,14.02,129100.0,13.5533,13.6797,13.5436,13.6311,129100.0
2010-05-04 12:00:00,14.02,14.06,13.91,13.93,116000.0,13.6311,13.67,13.5241,13.5436,116000.0
2010-05-04 12:30:00,13.93,14.01,13.9,13.97,109800.0,13.5436,13.6214,13.5144,13.5825,109800.0
2010-05-04 13:00:00,13.98,14.0,13.88,13.9,184300.0,13.5922,13.6116,13.495,13.5144,184300.0
2010-05-04 13:30:00,13.9,13.91,13.83,13.89,75100.0,13.5144,13.5241,13.4464,13.5047,75100.0
2010-05-04 14:00:00,13.89,13.91,13.83,13.84,94900.0,13.5047,13.5241,13.4464,13.4561,94900.0
2010-05-04 14:30:00,13.84,13.9,13.79,13.83,114200.0,13.4561,13.5144,13.4075,13.4464,114200.0
2010-05-04 15:00:00,13.82,13.87,13.76,13.85,367100.0,13.4366,13.4852,13.3783,13.4658,367100.0
2010-05-04 15:30:00,13.85,13.95,13.71,13.9,426700.0,13.4658,13.563,13.3297,13.5144,426700.0
2010-05-05 09:30:00,13.59,13.6,13.24,13.38,278900.0,13.213,13.2227,12.8727,13.0088,278900.0
2010-05-05 10:00:00,13.37,13.51,13.26,13.42,184500.0,12.9991,13.1352,12.8922,13.0477,184500.0
2010-05-05 10:30:00,13.42,13.75,13.39,13.71,102000.0,13.0477,13.3686,13.0186,13.3297,102000.0
2010-05-05 11:00:00,13.71,13.71,13.51,13.51,112700.0,13.3297,13.3297,13.1352,13.1352,112700.0
2010-05-05 11:30:00,13.5,13.76,13.47,13.74,75500.0,13.1255,13.3783,13.0963,13.3589,75500.0
2010-05-05 12:00:00,13.72,13.8,13.45,13.51,152700.0,13.3394,13.4172,13.0769,13.1352,152700.0
2010-05-05 12:30:00,13.49,13.52,13.31,13.35,94500.0,13.1158,13.145,12.9408,12.9797,94500.0
2010-05-05 13:00:00,13.35,13.49,13.29,13.45,123700.0,12.9797,13.1158,12.9213,13.0769,123700.0
2010-05-05 13:30:00,13.45,13.57,13.44,13.51,92400.0,13.0769,13.1936,13.0672,13.1352,92400.0
2010-05-05 14:00:00,13.51,13.56,13.5,13.52,161500.0,13.1352,13.1838,13.1255,13.145,161500.0
2010-05-05 14:30:00,13.52,13.52,13.34,13.4,113900.0,13.145,13.145,12.9699,13.0283,113900.0
2010-05-05 15:00:00,13.4,13.41,13.28,13.29,228700.0,13.0283,13.038,12.9116,12.9213,228700.0
2010-05-05 15:30:00,13.29,13.3,13.14,13.3,523600.0,12.9213,12.9311,12.7755,12.9311,523600.0
2010-05-06 09:30:00,13.13,13.6,13.02,13.55,84600.0,12.7658,13.2227,12.6588,13.1741,84600.0
2010-05-06 10:00:00,13.55,13.57,13.26,13.26,48000.0,13.1741,13.1936,12.8922,12.8922,48000.0
2010-05-06 10:30:00,13.25,13.32,13.1,13.12,57200.0,12.8824,12.9505,12.7366,12.7561,57200.0
2010-05-06 11:00:00,13.13,13.13,12.93,13.03,212300.0,12.7658,12.7658,12.5713,12.6685,212300.0
2010-05-06 11:30:00,13.03,13.05,12.89,12.93,94200.0,12.6685,12.688,12.5324,12.5713,94200.0
2010-05-06 12:00:00,12.93,13.03,12.92,12.95,54000.0,12.5713,12.6685,12.5616,12.5908,54000.0
2010-05-06 12:30:00,12.96,12.97,12.8,12.89,36300.0,12.6005,12.6102,12.4449,12.5324,36300.0
2010-05-06 13:00:00,12.89,12.89,12.71,12.75,80400.0,12.5324,12.5324,12.3574,12.3963,80400.0
2010-05-06 13:30:00,12.75,12.75,12.64,12.65,100300.0,12.3963,12.3963,12.2894,12.2991,100300.0
2010-05-06 14:00:00,12.66,12.67,12.36,12.44,130900.0,12.3088,12.3185,12.0171,12.0949,130900.0
2010-05-06 14:30:00,12.43,12.72,11.37,12.67,252700.0,12.0852,12.3671,11.0546,12.3185,252700.0
2010-05-06 15:00:00,12.66,12.94,12.33,12.52,288400.0,12.3088,12.581,11.988,12.1727,288400.0
2010-05-06 15:30:00,12.53,12.75,12.51,12.58,330500.0,12.1824,12.3963,12.163,12.231,330500.0
2010-05-07 09:30:00,12.6,12.75,12.34,12.71,273700.0,12.2505,12.3963,11.9977,12.3574,273700.0
2010-05-07 10:00:00,12.73,12.75,12.17,12.3,183900.0,12.3769,12.3963,11.8324,11.9588,183900.0
2010-05-07 10:30:00,12.31,12.4,12.06,12.1,222600.0,11.9685,12.056,11.7255,11.7643,222600.0
2010-05-07 11:00:00,12.09,12.41,12.03,12.24,388200.0,11.7546,12.0657,11.6963,11.9005,388200.0
2010-05-07 11:30:00,12.24,12.32,12.14,12.3,749700.0,11.9005,11.9782,11.8032,11.9588,749700.0
2010-05-07 12:00:00,12.3,12.57,12.23,12.42,114800.0,11.9588,12.2213,11.8907,12.0755,114800.0
2010-05-07 12:30:00,12.46,12.5,12.34,12.39,71800.0,12.1144,12.1533,11.9977,12.0463,71800.0
2010-05-07 13:00:00,12.39,12.43,12.25,12.27,58200.0,12.0463,12.0852,11.9102,11.9296,58200.0
2010-05-07 13:30:00,12.27,12.48,12.27,12.41,72700.0,11.9296,12.1338,11.9296,12.0657,72700.0
2010-05-07 14:00:00,12.41,12.45,12.27,12.28,69300.0,12.0657,12.1046,11.9296,11.9394,69300.0
2010-05-07 14:30:00,12.27,12.36,12.19,12.25,72700.0,11.9296,12.0171,11.8519,11.9102,72700.0
2010-05-07 15:00:00,12.25,12.27,12.05,12.19,98900.0,11.9102,11.9296,11.7157,11.8519,98900.0
2010-05-07 15:30:00,12.19,12.22,11.99,12.08,405500.0,11.8519,11.881,11.6574,11.7449,405500.0
2010-05-10 09:30:00,12.58,13.48,12.58,13.12,245000.0,12.231,13.1061,12.231,12.7561,245000.0
2010-05-10 10:00:00,13.12,13.22,13.08,13.2,143900.0,12.7561,12.8533,12.7172,12.8338,143900.0
2010-05-10 10:30:00,13.2,13.32,13.05,13.08,118800.0,12.8338,12.9505,12.688,12.7172,118800.0
2010-05-10 11:00:00,13.1,13.21,13.06,13.11,90600.0,12.7366,12.8436,12.6977,12.7463,90600.0
2010-05-10 11:30:00,13.12,13.38,13.09,13.36,101900.0,12.7561,13.0088,12.7269,12.9894,101900.0
2010-05-10 12:00:00,13.38,13.39,13.33,13.33,87100.0,13.0088,13.0186,12.9602,12.9602,87100.0
2010-05-10 12:30:00,13.33,13.33,13.21,13.22,72500.0,12.9602,12.9602,12.8436,12.8533,72500.0
2010-05-10 13:00:00,13.22,13.23,13.05,13.08,65000.0,12.8533,12.863,12.688,12.7172,65000.0
2010-05-10 13:30:00,13.08,13.31,13.08,13.26,96800.0,12.7172,12.9408,12.7172,12.8922,96800.0
2010-05-10 14:00:00,13.25,13.39,13.2,13.36,154900.0,12.8824,13.0186,12.8338,12.9894,154900.0
2010-05-10 14:30:00,13.36,13.42,13.29,13.4,110900.0,12.9894,13.0477,12.9213,13.0283,110900.0
2010-05-10 15:00:00,13.39,13.39,13.27,13.28,69100.0,13.0186,13.0186,12.9019,12.9116,69100.0
2010-05-10 15:30:00,13.28,13.34,13.2,13.34,369400.0,12.9116,12.9699,12.8338,12.9699,369400.0
2010-05-11 09:30:00,13.1,13.17,12.88,13.16,66600.0,12.7366,12.8047,12.5227,12.7949,66600.0
2010-05-11 10:00:00,13.17,13.22,13.05,13.2,72600.0,12.8047,12.8533,12.688,12.8338,72600.0
2010-05-11 10:30:00,13.2,13.33,13.2,13.25,177400.0,12.8338,12.9602,12.8338,12.8824,177400.0
2010-05-11 11:00:00,13.26,13.42,13.24,13.39,484300.0,12.8922,13.0477,12.8727,13.0186,484300.0
2010-05-11 11:30:00,13.39,13.63,13.28,13.6,69000.0,13.0186,13.2519,12.9116,13.2227,69000.0
2010-05-11 12:00:00,13.61,13.77,13.61,13.69,64200.0,13.2325,13.388,13.2325,13.3102,64200.0
2010-05-11 12:30:00,13.66,13.82,13.66,13.82,58500.0,13.2811,13.4366,13.2811,13.4366,58500.0
2010-05-11 13:00:00,13.82,13.85,13.73,13.78,58600.0,13.4366,13.4658,13.3491,13.3977,58600.0
2010-05-11 13:30:00,13.76,13.85,13.71,13.84,80500.0,13.3783,13.4658,13.3297,13.4561,80500.0
2010-05-11 14:00:00,13.84,13.9,13.71,13.72,89100.0,13.4561,13.5144,13.3297,13.3394,89100.0
2010-05-11 14:30:00,13.72,13.72,13.55,13.56,56100.0,13.3394,13.3394,13.1741,13.1838,56100.0
2010-05-11 15:00:00,13.55,13.56,13.41,13.47,172000.0,13.1741,13.1838,13.038,13.0963,172000.0
2010-05-11 15:30:00,13.47,13.51,13.41,13.45,264400.0,13.0963,13.1352,13.038,13.0769,264400.0
2010-05-12 09:30:00,13.51,14.13,13.51,14.13,137100.0,13.1352,13.738,13.1352,13.738,137100.0
2010-05-12 10:00:00,14.14,14.28,14.05,14.27,126900.0,13.7478,13.8839,13.6603,13.8742,126900.0
2010-05-12 10:30:00,14.28,14.29,14.07,14.09,44700.0,13.8839,13.8936,13.6797,13.6991,44700.0
2010-05-12 11:00:00,14.08,14.16,13.94,13.96,55400.0,13.6894,13.7672,13.5533,13.5728,55400.0
2010-05-12 11:30:00,13.96,14.05,13.96,14.04,80900.0,13.5728,13.6603,13.5728,13.6505,80900.0
2010-05-12 12:00:00,14.06,14.06,13.94,13.98,142000.0,13.67,13.67,13.5533,13.5922,142000.0
2010-05-12 12:30:00,13.98,14.04,13.93,14.04,78800.0,13.5922,13.6505,13.5436,13.6505,78800.0
2010-05-12 13:00:00,14.04,14.15,14.01,14.11,60900.0,13.6505,13.7575,13.6214,13.7186,60900.0
2010-05-12 13:30:00,14.1,14.12,14.03,14.1,54200.0,13.7089,13.7283,13.6408,13.7089,54200.0
2010-05-12 14:00:00,14.1,14.13,14.06,14.12,94500.0,13.7089,13.738,13.67,13.7283,94500.0
2010-05-12 14:30:00,14.12,14.2,14.12,14.18,105400.0,13.7283,13.8061,13.7283,13.7866,105400.0
2010-05-12 15:00:00,14.19,14.2,14.1,14.1,118400.0,13.7964,13.8061,13.7089,13.7089,118400.0
2010-05-12 15:30:00,14.09,14.1,13.96,14.0,875200.0,13.6991,13.7089,13.5728,13.6116,875200.0
2010-05-13 09:30:00,14.01,14.19,13.91,14.12,47100.0,13.6214,13.7964,13.5241,13.7283,47100.0
2010-05-13 10:00:00,14.1,14.36,14.04,14.34,60400.0,13.7089,13.9617,13.6505,13.9422,60400.0
2010-05-13 10:30:00,14.31,14.41,14.29,14.3,369200.0,13.913,14.0103,13.8936,13.9033,369200.0
2010-05-13 11:00:00,14.29,14.46,14.18,14.41,385900.0,13.8936,14.0589,13.7866,14.0103,385900.0
2010-05-13 11:30:00,14.41,14.45,14.34,14.41,43000.0,14.0103,14.0492,13.9422,14.0103,43000.0
2010-05-13 12:00:00,14.4,14.46,14.3,14.43,63300.0,14.0005,14.0589,13.9033,14.0297,63300.0
2010-05-13 12:30:00,14.42,14.49,14.41,14.48,72900.0,14.02,14.088,14.0103,14.0783,72900.0
2010-05-13 13:00:00,14.47,14.52,14.44,14.49,59500.0,14.0686,14.1172,14.0394,14.088,59500.0
2010-05-13 13:30:00,14.49,14.55,14.46,14.49,39700.0,14.088,14.1464,14.0589,14.088,39700.0
2010-05-13 14:00:00,14.49,14.5,14.39,14.4,40300.0,14.088,14.0978,13.9908,14.0005,40300.0
2010-05-13 14:30:00,14.4,14.41,14.28,14.31,41400.0,14.0005,14.0103,13.8839,13.913,41400.0
2010-05-13 15:00:00,14.31,14.38,14.14,14.24,97000.0,13.913,13.9811,13.7478,13.845,97000.0
2010-05-13 15:30:00,14.23,14.32,14.12,14.17,202600.0,13.8353,13.9228,13.7283,13.7769,202600.0
2010-05-14 09:30:00,14.02,14.12,13.76,13.83,85400.0,13.6311,13.7283,13.3783,13.4464,85400.0
2010-05-14 10:00:00,13.84,13.85,13.67,13.77,115400.0,13.4561,13.4658,13.2908,13.388,115400.0
2010-05-14 10:30:00,13.76,13.85,13.65,13.66,134700.0,13.3783,13.4658,13.2713,13.2811,134700.0
2010-05-14 11:00:00,13.64,13.68,13.37,13.4,165000.0,13.2616,13.3005,12.9991,13.0283,165000.0
2010-05-14 11:30:00,13.39,13.46,13.29,13.37,116300.0,13.0186,13.0866,12.9213,12.9991,116300.0
2010-05-14 12:00:00,13.37,13.42,13.27,13.39,55600.0,12.9991,13.0477,12.9019,13.0186,55600.0
2010-05-14 12:30:00,13.41,13.5,13.38,13.5,72200.0,13.038,13.1255,13.0088,13.1255,72200.0
2010-05-14 13:00:00,13.51,13.54,13.45,13.49,20200.0,13.1352,13.1644,13.0769,13.1158,20200.0
2010-05-14 13:30:00,13.48,13.52,13.44,13.48,37800.0,13.1061,13.145,13.0672,13.1061,37800.0
2010-05-14 14:00:00,13.48,13.48,13.33,13.34,34600.0,13.1061,13.1061,12.9602,12.9699,34600.0
2010-05-14 14:30:00,13.35,13.47,13.35,13.38,40100.0,12.9797,13.0963,12.9797,13.0088,40100.0
2010-05-14 15:00:00,13.38,13.42,13.29,13.33,71700.0,13.0088,13.0477,12.9213,12.9602,71700.0
2010-05-14 15:30:00,13.35,13.63,13.35,13.57,542300.0,12.9797,13.2519,12.9797,13.1936,542300.0
2010-05-17 09:30:00,13.66,13.92,13.46,13.5,57700.0,13.2811,13.5339,13.0866,13.1255,57700.0
2010-05-17 10:00:00,13.51,13.57,13.43,13.52,110600.0,13.1352,13.1936,13.0575,13.145,110600.0
2010-05-17 10:30:00,13.52,13.54,13.43,13.44,36800.0,13.145,13.1644,13.0575,13.0672,36800.0
2010-05-17 11:00:00,13.46,13.46,13.22,13.32,57700.0,13.0866,13.0866,12.8533,12.9505,57700.0
2010-05-17 11:30:00,13.33,13.43,13.21,13.21,34400.0,12.9602,13.0575,12.8436,12.8436,34400.0
2010-05-17 12:00:00,13.2,13.2,12.92,13.0,133300.0,12.8338,12.8338,12.5616,12.6394,133300.0
2010-05-17 12:30:00,12.99,13.1,12.99,13.06,40900.0,12.6297,12.7366,12.6297,12.6977,40900.0
2010-05-17 13:00:00,13.06,13.15,13.02,13.07,97800.0,12.6977,12.7852,12.6588,12.7074,97800.0
2010-05-17 13:30:00,13.05,13.11,12.98,13.1,68100.0,12.688,12.7463,12.6199,12.7366,68100.0
2010-05-17 14:00:00,13.1,13.2,13.09,13.16,48700.0,12.7366,12.8338,12.7269,12.7949,48700.0
2010-05-17 14:30:00,13.15,13.36,13.1,13.36,52800.0,12.7852,12.9894,12.7366,12.9894,52800.0
2010-05-17 15:00:00,13.36,13.46,13.2,13.26,117100.0,12.9894,13.0866,12.8338,12.8922,117100.0
2010-05-17 15:30:00,13.26,13.44,13.25,13.39,263300.0,12.8922,13.0672,12.8824,13.0186,263300.0
2010-05-18 09:30:00,13.5,13.84,13.5,13.65,42900.0,13.1255,13.4561,13.1255,13.2713,42900.0
2010-05-18 10:00:00,13.63,13.77,13.54,13.7,53900.0,13.2519,13.388,13.1644,13.32,53900.0
2010-05-18 10:30:00,13.67,13.7,13.43,13.6,144600.0,13.2908,13.32,13.0575,13.2227,144600.0
2010-05-18 11:00:00,13.6,13.74,13.54,13.72,63400.0,13.2227,13.3589,13.1644,13.3394,63400.0
2010-05-18 11:30:00,13.72,13.72,13.53,13.54,69200.0,13.3394,13.3394,13.1547,13.1644,69200.0
2010-05-18 12:00:00,13.54,13.64,13.45,13.64,38200.0,13.1644,13.2616,13.0769,13.2616,38200.0
2010-05-18 12:30:00,13.62,13.75,13.6,13.66,45700.0,13.2422,13.3686,13.2227,13.2811,45700.0
2010-05-18 13:00:00,13.65,13.67,13.48,13.55,59900.0,13.2713,13.2908,13.1061,13.1741,59900.0
2010-05-18 13:30:00,13.57,13.6,13.41,13.41,86200.0,13.1936,13.2227,13.038,13.038,86200.0
2010-05-18 14:00:00,13.42,13.5,13.35,13.39,84400.0,13.0477,13.1255,12.9797,13.0186,84400.0
2010-05-18 14:30:00,13.38,13.4,13.22,13.27,121000.0,13.0088,13.0283,12.8533,12.9019,121000.0
2010-05-18 15:00:00,13.26,13.35,13.17,13.2,253500.0,12.8922,12.9797,12.8047,12.8338,253500.0
2010-05-18 15:30:00,13.2,13.34,13.19,13.34,330800.0,12.8338,12.9699,12.8241,12.9699,330800.0
2010-05-19 09:30:00,13.43,13.43,13.05,13.16,93000.0,13.0575,13.0575,12.688,12.7949,93000.0
2010-05-19 10:00:00,13.16,13.16,12.67,12.71,167000.0,12.7949,12.7949,12.3185,12.3574,167000.0
2010-05-19 10:30:00,12.72,12.76,12.58,12.74,141500.0,12.3671,12.406,12.231,12.3866,141500.0
2010-05-19 11:00:00,12.74,12.75,12.51,12.61,126300.0,12.3866,12.3963,12.163,12.2602,126300.0
2010-05-19 11:30:00,12.61,12.61,12.37,12.52,101600.0,12.2602,12.2602,12.0269,12.1727,101600.0
2010-05-19 12:00:00,12.52,12.75,12.5,12.7,53400.0,12.1727,12.3963,12.1533,12.3477,53400.0
2010-05-19 12:30:00,12.7,12.7,12.55,12.67,91500.0,12.3477,12.3477,12.2019,12.3185,91500.0
2010-05-19 13:00:00,12.67,12.73,12.58,12.65,92200.0,12.3185,12.3769,12.231,12.2991,92200.0
2010-05-19 13:30:00,12.64,12.79,12.6,12.79,76900.0,12.2894,12.4352,12.2505,12.4352,76900.0
2010-05-19 14:00:00,12.79,12.82,12.71,12.75,95100.0,12.4352,12.4644,12.3574,12.3963,95100.0
2010-05-19 14:30:00,12.76,12.8,12.65,12.76,104200.0,12.406,12.4449,12.2991,12.406,104200.0
2010-05-19 15:00:00,12.77,12.79,12.51,12.59,406700.0,12.4158,12.4352,12.163,12.2408,406700.0
2010-05-19 15:30:00,12.59,12.65,12.5,12.61,430100.0,12.2408,12.2991,12.1533,12.2602,430100.0
2010-05-20 09:30:00,12.15,12.42,11.98,12.1,243100.0,11.813,12.0755,11.6477,11.7643,243100.0
2010-05-20 10:00:00,12.1,12.2,11.82,11.88,176100.0,11.7643,11.8616,11.4921,11.5504,176100.0
2010-05-20 10:30:00,11.89,11.99,11.81,11.85,146900.0,11.5602,11.6574,11.4824,11.5213,146900.0
2010-05-20 11:00:00,11.85,12.06,11.84,12.04,135900.0,11.5213,11.7255,11.5116,11.706,135900.0
2010-05-20 11:30:00,12.03,12.03,11.84,11.94,92400.0,11.6963,11.6963,11.5116,11.6088,92400.0
2010-05-20 12:00:00,11.94,11.97,11.8,11.82,70300.0,11.6088,11.638,11.4727,11.4921,70300.0
2010-05-20 12:30:00,11.81,11.82,11.63,11.63,92100.0,11.4824,11.4921,11.3074,11.3074,92100.0
2010-05-20 13:00:00,11.64,11.81,11.63,11.75,226800.0,11.3171,11.4824,11.3074,11.4241,226800.0
2010-05-20 13:30:00,11.74,11.8,11.65,11.68,192400.0,11.4143,11.4727,11.3268,11.356,192400.0
2010-05-20 14:00:00,11.66,11.79,11.61,11.77,136800.0,11.3366,11.4629,11.2879,11.4435,136800.0
2010-05-20 14:30:00,11.76,11.98,11.71,11.88,359200.0,11.4338,11.6477,11.3852,11.5504,359200.0
2010-05-20 15:00:00,11.89,11.94,11.82,11.84,514300.0,11.5602,11.6088,11.4921,11.5116,514300.0
2010-05-20 15:30:00,11.84,11.88,11.61,11.62,410100.0,11.5116,11.5504,11.2879,11.2977,410100.0
2010-05-21 09:30:00,11.4,12.02,11.2,11.9,254700.0,11.0838,11.6866,10.8893,11.5699,254700.0
2010-05-21 10:00:00,11.87,12.08,11.66,11.68,149800.0,11.5407,11.7449,11.3366,11.356,149800.0
2010-05-21 10:30:00,11.68,11.85,11.66,11.83,127900.0,11.356,11.5213,11.3366,11.5018,127900.0
2010-05-21 11:00:00,11.83,12.18,11.83,12.08,173500.0,11.5018,11.8421,11.5018,11.7449,173500.0
2010-05-21 11:30:00,12.08,12.21,11.97,11.99,104600.0,11.7449,11.8713,11.638,11.6574,104600.0
2010-05-21 12:00:00,11.99,12.09,11.89,12.05,128800.0,11.6574,11.7546,11.5602,11.7157,128800.0
2010-05-21 12:30:00,12.03,12.06,11.9,11.92,49500.0,11.6963,11.7255,11.5699,11.5893,49500.0
2010-05-21 13:00:00,11.93,11.97,11.82,11.83,58100.0,11.5991,11.638,11.4921,11.5018,58100.0
2010-05-21 13:30:00,11.84,11.92,11.83,11.89,100200.0,11.5116,11.5893,11.5018,11.5602,100200.0
2010-05-21 14:00:00,11.89,11.95,11.74,11.81,92400.0,11.5602,11.6185,11.4143,11.4824,92400.0
2010-05-21 14:30:00,11.82,11.84,11.58,11.62,180200.0,11.4921,11.5116,11.2588,11.2977,180200.0
2010-05-21 15:00:00,11.63,11.71,11.49,11.6,271100.0,11.3074,11.3852,11.1713,11.2782,271100.0
2010-05-21 15:30:00,11.6,11.82,11.57,11.82,308200.0,11.2782,11.4921,11.249,11.4921,308200.0
2010-05-24 09:30:00,11.77,12.13,11.77,11.8,139200.0,11.4435,11.7935,11.4435,11.4727,139200.0
2010-05-24 10:00:00,11.8,12.02,11.77,12.02,133300.0,11.4727,11.6866,11.4435,11.6866,133300.0
2010-05-24 10:30:00,12.02,12.11,11.93,11.93,67200.0,11.6866,11.7741,11.5991,11.5991,67200.0
2010-05-24 11:00:00,11.93,12.01,11.83,11.99,88700.0,11.5991,11.6768,11.5018,11.6574,88700.0
2010-05-24 11:30:00,11.98,12.15,11.98,12.11,48700.0,11.6477,11.813,11.6477,11.7741,48700.0
2010-05-24 12:00:00,12.09,12.21,12.09,12.16,44800.0,11.7546,11.8713,11.7546,11.8227,44800.0
2010-05-24 12:30:00,12.16,12.26,12.14,12.17,324200.0,11.8227,11.9199,11.8032,11.8324,324200.0
2010-05-24 13:00:00,12.18,12.2,12.13,12.16,39600.0,11.8421,11.8616,11.7935,11.8227,39600.0
2010-05-24 13:30:00,12.16,12.19,12.01,12.08,101800.0,11.8227,11.8519,11.6768,11.7449,101800.0
2010-05-24 14:00:00,12.08,12.27,12.07,12.27,94700.0,11.7449,11.9296,11.7352,11.9296,94700.0
2010-05-24 14:30:00,12.27,12.28,12.11,12.11,72300.0,11.9296,11.9394,11.7741,11.7741,72300.0
2010-05-24 15:00:00,12.1,12.1,11.94,11.94,77600.0,11.7643,11.7643,11.6088,11.6088,77600.0
2010-05-24 15:30:00,11.95,12.11,11.85,11.9,339800.0,11.6185,11.7741,11.5213,11.5699,339800.0
2010-05-25 09:30:00,11.4,11.4,10.88,11.08,316500.0,11.0838,11.0838,10.5782,10.7726,316500.0
2010-05-25 10:00:00,11.07,11.46,11.06,11.18,225800.0,10.7629,11.1421,10.7532,10.8699,225800.0
2010-05-25 10:30:00,11.18,11.23,10.99,11.11,210400.0,10.8699,10.9185,10.6851,10.8018,210400.0
2010-05-25 11:00:00,11.11,11.18,11.06,11.1,124200.0,10.8018,10.8699,10.7532,10.7921,124200.0
2010-05-25 11:30:00,11.11,11.21,11.07,11.15,114600.0,10.8018,10.899,10.7629,10.8407,114600.0
2010-05-25 12:00:00,11.15,11.27,11.14,11.17,137800.0,10.8407,10.9574,10.831,10.8601,137800.0
2010-05-25 12:30:00,11.17,11.22,11.15,11.21,50600.0,10.8601,10.9088,10.8407,10.899,50600.0
2010-05-25 13:00:00,11.21,11.22,11.15,11.18,83900.0,10.899,10.9088,10.8407,10.8699,83900.0
2010-05-25 13:30:00,11.18,11.19,11.09,11.16,102300.0,10.8699,10.8796,10.7824,10.8504,102300.0
2010-05-25 14:00:00,11.15,11.31,11.11,11.24,94000.0,10.8407,10.9963,10.8018,10.9282,94000.0
2010-05-25 14:30:00,11.23,11.34,11.19,11.28,194500.0,10.9185,11.0254,10.8796,10.9671,194500.0
2010-05-25 15:00:00,11.28,11.46,11.28,11.43,192800.0,10.9671,11.1421,10.9671,11.1129,192800.0
2010-05-25 15:30:00,11.43,11.51,11.4,11.5,412100.0,11.1129,11.1907,11.0838,11.181,412100.0
2010-05-26 09:30:00,11.55,11.91,11.51,11.82,101100.0,11.2296,11.5796,11.1907,11.4921,101100.0
2010-05-26 10:00:00,11.84,11.91,11.76,11.84,140000.0,11.5116,11.5796,11.4338,11.5116,140000.0
2010-05-26 10:30:00,11.84,12.17,11.84,12.03,110700.0,11.5116,11.8324,11.5116,11.6963,110700.0
2010-05-26 11:00:00,12.03,12.05,11.93,11.93,76800.0,11.6963,11.7157,11.5991,11.5991,76800.0
2010-05-26 11:30:00,11.92,11.95,11.84,11.9,63100.0,11.5893,11.6185,11.5116,11.5699,63100.0
2010-05-26 12:00:00,11.91,12.0,11.89,11.93,48500.0,11.5796,11.6671,11.5602,11.5991,48500.0
2010-05-26 12:30:00,11.93,12.02,11.9,11.97,30400.0,11.5991,11.6866,11.5699,11.638,30400.0
2010-05-26 13:00:00,11.97,12.03,11.97,12.01,33700.0,11.638,11.6963,11.638,11.6768,33700.0
2010-05-26 13:30:00,12.0,12.03,11.95,11.96,82300.0,11.6671,11.6963,11.6185,11.6282,82300.0
2010-05-26 14:00:00,11.97,12.0,11.91,11.97,69600.0,11.638,11.6671,11.5796,11.638,69600.0
2010-05-26 14:30:00,11.96,11.98,11.71,11.79,74000.0,11.6282,11.6477,11.3852,11.4629,74000.0
2010-05-26 15:00:00,11.78,11.85,11.61,11.68,152400.0,11.4532,11.5213,11.2879,11.356,152400.0
2010-05-26 15:30:00,11.68,11.75,11.64,11.7,176700.0,11.356,11.4241,11.3171,11.3754,176700.0
2010-05-27 09:30:00,12.05,12.17,11.85,12.08,94500.0,11.7157,11.8324,11.5213,11.7449,94500.0
2010-05-27 10:00:00,12.1,12.2,12.0,12.2,70600.0,11.7643,11.8616,11.6671,11.8616,70600.0
2010-05-27 10:30:00,12.2,12.28,12.14,12.22,61500.0,11.8616,11.9394,11.8032,11.881,61500.0
2010-05-27 11:00:00,12.21,12.27,12.16,12.22,61600.0,11.8713,11.9296,11.8227,11.881,61600.0
2010-05-27 11:30:00,12.23,12.23,12.14,12.16,70700.0,11.8907,11.8907,11.8032,11.8227,70700.0
2010-05-27 12:00:00,12.17,12.31,12.15,12.31,56800.0,11.8324,11.9685,11.813,11.9685,56800.0
2010-05-27 12:30:00,12.31,12.36,12.29,12.33,50000.0,11.9685,12.0171,11.9491,11.988,50000.0
2010-05-27 13:00:00,12.32,12.36,12.24,12.35,61600.0,11.9782,12.0171,11.9005,12.0074,61600.0
2010-05-27 13:30:00,12.34,12.41,12.27,12.27,54800.0,11.9977,12.0657,11.9296,11.9296,54800.0
2010-05-27 14:00:00,12.28,12.39,12.26,12.38,47900.0,11.9394,12.0463,11.9199,12.0366,47900.0
2010-05-27 14:30:00,12.38,12.41,12.26,12.3,78600.0,12.0366,12.0657,11.9199,11.9588,78600.0
2010-05-27 15:00:00,12.3,12.31,12.24,12.28,125800.0,11.9588,11.9685,11.9005,11.9394,125800.0
2010-05-27 15:30:00,12.28,12.41,12.28,12.4,355200.0,11.9394,12.0657,11.9394,12.056,355200.0
2010-05-28 09:30:00,12.33,12.5,12.19,12.29,96200.0,11.988,12.1533,11.8519,11.9491,96200.0
2010-05-28 10:00:00,12.31,12.61,12.31,12.59,90700.0,11.9685,12.2602,11.9685,12.2408,90700.0
2010-05-28 10:30:00,12.6,12.61,12.39,12.43,48800.0,12.2505,12.2602,12.0463,12.0852,48800.0
2010-05-28 11:00:00,12.44,12.48,12.2,12.24,63300.0,12.0949,12.1338,11.8616,11.9005,63300.0
2010-05-28 11:30:00,12.22,12.26,12.18,12.23,107800.0,11.881,11.9199,11.8421,11.8907,107800.0
2010-05-28 12:00:00,12.22,12.23,12.15,12.19,82100.0,11.881,11.8907,11.813,11.8519,82100.0
2010-05-28 12:30:00,12.19,12.26,12.12,12.2,154800.0,11.8519,11.9199,11.7838,11.8616,154800.0
2010-05-28 13:00:00,12.21,12.24,12.19,12.2,36400.0,11.8713,11.9005,11.8519,11.8616,36400.0
2010-05-28 13:30:00,12.21,12.22,12.13,12.13,79800.0,11.8713,11.881,11.7935,11.7935,79800.0
2010-05-28 14:00:00,12.13,12.19,12.08,12.19,39300.0,11.7935,11.8519,11.7449,11.8519,39300.0
2010-05-28 14:30:00,12.18,12.29,12.15,12.17,72500.0,11.8421,11.9491,11.813,11.8324,72500.0
2010-05-28 15:00:00,12.18,12.29,12.17,12.27,91100.0,11.8421,11.9491,11.8324,11.9296,91100.0
2010-05-28 15:30:00,12.27,12.29,12.09,12.14,343700.0,11.9296,11.9491,11.7546,11.8032,343700.0
2010-06-01 09:30:00,12.0,12.0,11.7,11.94,122600.0,11.6671,11.6671,11.3754,11.6088,122600.0
2010-06-01 10:00:00,11.94,12.28,11.92,12.18,205900.0,11.6088,11.9394,11.5893,11.8421,205900.0
2010-06-01 10:30:00,12.19,12.32,12.15,12.18,165300.0,11.8519,11.9782,11.813,11.8421,165300.0
2010-06-01 11:00:00,12.17,12.29,12.16,12.23,272900.0,11.8324,11.9491,11.8227,11.8907,272900.0
2010-06-01 11:30:00,12.23,12.25,12.04,12.16,202800.0,11.8907,11.9102,11.706,11.8227,202800.0
2010-06-01 12:00:00,12.16,12.51,12.15,12.49,235500.0,11.8227,12.163,11.813,12.1435,235500.0
2010-06-01 12:30:00,12.47,12.52,12.32,12.32,61300.0,12.1241,12.1727,11.9782,11.9782,61300.0
2010-06-01 13:00:00,12.32,12.59,12.31,12.58,95900.0,11.9782,12.2408,11.9685,12.231,95900.0
2010-06-01 13:30:00,12.59,12.6,12.44,12.46,84900.0,12.2408,12.2505,12.0949,12.1144,84900.0
2010-06-01 14:00:00,12.44,12.52,12.38,12.51,112500.0,12.0949,12.1727,12.0366,12.163,112500.0
2010-06-01 14:30:00,12.5,12.63,12.5,12.61,78700.0,12.1533,12.2796,12.1533,12.2602,78700.0
2010-06-01 15:00:00,12.6,12.6,12.29,12.34,167000.0,12.2505,12.2505,11.9491,11.9977,167000.0
2010-06-01 15:30:00,12.36,12.48,12.2,12.23,561300.0,12.0171,12.1338,11.8616,11.8907,561300.0
2010-06-02 09:30:00,12.36,12.46,12.23,12.41,155200.0,12.0171,12.1144,11.8907,12.0657,155200.0
2010-06-02 10:00:00,12.41,12.47,12.29,12.39,98100.0,12.0657,12.1241,11.9491,12.0463,98100.0
2010-06-02 10:30:00,12.39,12.43,12.26,12.28,84300.0,12.0463,12.0852,11.9199,11.9394,84300.0
2010-06-02 11:00:00,12.29,12.36,12.26,12.31,104200.0,11.9491,12.0171,11.9199,11.9685,104200.0
2010-06-02 11:30:00,12.3,12.34,12.26,12.29,59300.0,11.9588,11.9977,11.9199,11.9491,59300.0
2010-06-02 12:00:00,12.29,12.4,12.27,12.27,70600.0,11.9491,12.056,11.9296,11.9296,70600.0
2010-06-02 12:30:00,12.27,12.37,12.25,12.37,27800.0,11.9296,12.0269,11.9102,12.0269,27800.0
2010-06-02 13:00:00,12.37,12.41,12.37,12.38,22900.0,12.0269,12.0657,12.0269,12.0366,22900.0
2010-06-02 13:30:00,12.37,12.41,12.33,12.34,24500.0,12.0269,12.0657,11.988,11.9977,24500.0
2010-06-02 14:00:00,12.32,12.32,12.25,12.3,64700.0,11.9782,11.9782,11.9102,11.9588,64700.0
2010-06-02 14:30:00,12.3,12.51,12.28,12.48,48100.0,11.9588,12.163,11.9394,12.1338,48100.0
2010-06-02 15:00:00,12.48,12.57,12.43,12.55,78400.0,12.1338,12.2213,12.0852,12.2019,78400.0
2010-06-02 15:30:00,12.55,12.61,12.5,12.6,175700.0,12.2019,12.2602,12.1533,12.2505,175700.0
2010-06-03 09:30:00,12.48,12.69,12.44,12.65,97700.0,12.1338,12.338,12.0949,12.2991,97700.0
2010-06-03 10:00:00,12.65,12.67,12.42,12.43,38300.0,12.2991,12.3185,12.0755,12.0852,38300.0
2010-06-03 10:30:00,12.42,12.6,12.39,12.57,40800.0,12.0755,12.2505,12.0463,12.2213,40800.0
2010-06-03 11:00:00,12.58,12.7,12.57,12.57,37300.0,12.231,12.3477,12.2213,12.2213,37300.0
2010-06-03 11:30:00,12.58,12.67,12.55,12.61,39300.0,12.231,12.3185,12.2019,12.2602,39300.0
2010-06-03 12:00:00,12.62,12.62,12.31,12.34,47800.0,12.2699,12.2699,11.9685,11.9977,47800.0
2010-06-03 12:30:00,12.34,12.44,12.29,12.42,24200.0,11.9977,12.0949,11.9491,12.0755,24200.0
2010-06-03 13:00:00,12.42,12.43,12.32,12.33,25400.0,12.0755,12.0852,11.9782,11.988,25400.0
2010-06-03 13:30:00,12.34,12.41,12.31,12.39,39200.0,11.9977,12.0657,11.9685,12.0463,39200.0
2010-06-03 14:00:00,12.38,12.54,12.36,12.52,35100.0,12.0366,12.1921,12.0171,12.1727,35100.0
2010-06-03 14:30:00,12.51,12.59,12.47,12.5,68800.0,12.163,12.2408,12.1241,12.1533,68800.0
2010-06-03 15:00:00,12.51,12.61,12.5,12.6,46300.0,12.163,12.2602,12.1533,12.2505,46300.0
2010-06-03 15:30:00,12.6,12.62,12.5,12.57,151100.0,12.2505,12.2699,12.1533,12.2213,151100.0
2010-06-04 09:30:00,12.18,12.32,12.04,12.32,54200.0,11.8421,11.9782,11.706,11.9782,54200.0
2010-06-04 10:00:00,12.32,12.33,12.14,12.19,41000.0,11.9782,11.988,11.8032,11.8519,41000.0
2010-06-04 10:30:00,12.18,12.32,12.16,12.19,36100.0,11.8421,11.9782,11.8227,11.8519,36100.0
2010-06-04 11:00:00,12.19,12.19,11.95,11.99,47600.0,11.8519,11.8519,11.6185,11.6574,47600.0
2010-06-04 11:30:00,11.97,12.11,11.97,12.07,36800.0,11.638,11.7741,11.638,11.7352,36800.0
2010-06-04 12:00:00,12.06,12.06,11.94,12.03,37800.0,11.7255,11.7255,11.6088,11.6963,37800.0
2010-06-04 12:30:00,12.03,12.04,11.91,11.95,33200.0,11.6963,11.706,11.5796,11.6185,33200.0
2010-06-04 13:00:00,11.95,11.95,11.89,11.9,64200.0,11.6185,11.6185,11.5602,11.5699,64200.0
2010-06-04 13:30:00,11.9,11.92,11.85,11.9,109200.0,11.5699,11.5893,11.5213,11.5699,109200.0
2010-06-04 14:00:00,11.9,11.92,11.76,11.84,100100.0,11.5699,11.5893,11.4338,11.5116,100100.0
2010-06-04 14:30:00,11.84,11.85,11.68,11.7,268900.0,11.5116,11.5213,11.356,11.3754,268900.0
2010-06-04 15:00:00,11.7,11.81,11.69,11.7,477000.0,11.3754,11.4824,11.3657,11.3754,477000.0
2010-06-04 15:30:00,11.7,11.77,11.64,11.67,278800.0,11.3754,11.4435,11.3171,11.3463,278800.0
2010-06-07 09:30:00,11.66,11.79,11.44,11.77,78300.0,11.3366,11.4629,11.1227,11.4435,78300.0
2010-06-07 10:00:00,11.76,11.8,11.68,11.76,49900.0,11.4338,11.4727,11.356,11.4338,49900.0
2010-06-07 10:30:00,11.73,11.74,11.37,11.38,225900.0,11.4046,11.4143,11.0546,11.0643,225900.0
2010-06-07 11:00:00,11.38,11.44,11.19,11.22,251100.0,11.0643,11.1227,10.8796,10.9088,251100.0
2010-06-07 11:30:00,11.22,11.4,11.22,11.4,39900.0,10.9088,11.0838,10.9088,11.0838,39900.0
2010-06-07 12:00:00,11.39,11.5,11.38,11.4,29400.0,11.074,11.181,11.0643,11.0838,29400.0
2010-06-07 12:30:00,11.4,11.46,11.39,11.43,25400.0,11.0838,11.1421,11.074,11.1129,25400.0
2010-06-07 13:00:00,11.43,11.43,11.32,11.4,36400.0,11.1129,11.1129,11.006,11.0838,36400.0
2010-06-07 13:30:00,11.4,11.41,11.3,11.31,41000.0,11.0838,11.0935,10.9865,10.9963,41000.0
2010-06-07 14:00:00,11.31,11.34,11.24,11.27,67400.0,10.9963,11.0254,10.9282,10.9574,67400.0
2010-06-07 14:30:00,11.28,11.28,11.11,11.12,110200.0,10.9671,10.9671,10.8018,10.8115,110200.0
2010-06-07 15:00:00,11.13,11.22,11.1,11.1,167600.0,10.8213,10.9088,10.7921,10.7921,167600.0
2010-06-07 15:30:00,11.1,11.2,11.08,11.16,423300.0,10.7921,10.8893,10.7726,10.8504,423300.0
2010-06-08 09:30:00,11.25,11.41,11.0,11.0,42500.0,10.9379,11.0935,10.6949,10.6949,42500.0
2010-06-08 10:00:00,11.02,11.12,10.97,11.01,34000.0,10.7143,10.8115,10.6657,10.7046,34000.0
2010-06-08 10:30:00,11.02,11.05,10.88,11.0,57000.0,10.7143,10.7435,10.5782,10.6949,57000.0
2010-06-08 11:00:00,11.0,11.03,10.88,10.98,127900.0,10.6949,10.724,10.5782,10.6754,127900.0
2010-06-08 11:30:00,10.97,11.04,10.93,10.99,103700.0,10.6657,10.7338,10.6268,10.6851,103700.0
2010-06-08 12:00:00,11.0,11.01,10.91,10.98,59300.0,10.6949,10.7046,10.6074,10.6754,59300.0
2010-06-08 12:30:00,10.98,11.07,10.97,11.07,72700.0,10.6754,10.7629,10.6657,10.7629,72700.0
2010-06-08 13:00:00,11.07,11.1,10.97,11.01,51100.0,10.7629,10.7921,10.6657,10.7046,51100.0
2010-06-08 13:30:00,11.01,11.03,10.89,10.96,123700.0,10.7046,10.724,10.5879,10.656,123700.0
2010-06-08 14:00:00,10.95,11.01,10.85,11.01,55500.0,10.6462,10.7046,10.549,10.7046,55500.0
2010-06-08 14:30:00,11.01,11.02,10.9,10.9,122000.0,10.7046,10.7143,10.5976,10.5976,122000.0
2010-06-08 15:00:00,10.9,10.94,10.77,10.85,175600.0,10.5976,10.6365,10.4712,10.549,175600.0
2010-06-08 15:30:00,10.85,10.93,10.79,10.84,560000.0,10.549,10.6268,10.4907,10.5393,560000.0
2010-06-09 09:30:00,10.91,11.13,10.88,11.1,487100.0,10.6074,10.8213,10.5782,10.7921,487100.0
2010-06-09 10:00:00,11.1,11.27,11.06,11.23,96600.0,10.7921,10.9574,10.7532,10.9185,96600.0
2010-06-09 10:30:00,11.22,11.4,11.13,11.39,485300.0,10.9088,11.0838,10.8213,11.074,485300.0
2010-06-09 11:00:00,11.39,11.63,11.36,11.57,141200.0,11.074,11.3074,11.0449,11.249,141200.0
2010-06-09 11:30:00,11.57,11.57,11.37,11.44,95000.0,11.249,11.249,11.0546,11.1227,95000.0
2010-06-09 12:00:00,11.44,11.49,11.37,11.37,75000.0,11.1227,11.1713,11.0546,11.0546,75000.0
2010-06-09 12:30:00,11.38,11.4,11.26,11.26,463100.0,11.0643,11.0838,10.9476,10.9476,463100.0
2010-06-09 13:00:00,11.27,11.35,11.25,11.28,88600.0,10.9574,11.0352,10.9379,10.9671,88600.0
2010-06-09 13:30:00,11.28,11.3,11.11,11.13,167700.0,10.9671,10.9865,10.8018,10.8213,167700.0
2010-06-09 14:00:00,11.13,11.14,11.0,11.03,153400.0,10.8213,10.831,10.6949,10.724,153400.0
2010-06-09 14:30:00,11.03,11.08,10.92,10.93,451100.0,10.724,10.7726,10.6171,10.6268,451100.0
2010-06-09 15:00:00,10.93,11.05,10.87,10.98,207800.0,10.6268,10.7435,10.5685,10.6754,207800.0
2010-06-09 15:30:00,10.99,11.0,10.88,10.96,305700.0,10.6851,10.6949,10.5782,10.656,305700.0
2010-06-10 09:30:00,11.23,11.37,11.15,11.37,51500.0,10.9185,11.0546,10.8407,11.0546,51500.0
2010-06-10 10:00:00,11.4,11.4,11.14,11.23,64700.0,11.0838,11.0838,10.831,10.9185,64700.0
2010-06-10 10:30:00,11.24,11.28,11.23,11.25,21500.0,10.9282,10.9671,10.9185,10.9379,21500.0
2010-06-10 11:00:00,11.27,11.34,11.24,11.32,26300.0,10.9574,11.0254,10.9282,11.006,26300.0
2010-06-10 11:30:00,11.31,11.32,11.23,11.3,137300.0,10.9963,11.006,10.9185,10.9865,137300.0
2010-06-10 12:00:00,11.31,11.38,11.21,11.38,103800.0,10.9963,11.0643,10.899,11.0643,103800.0
2010-06-10 12:30:00,11.37,11.4,11.18,11.29,101200.0,11.0546,11.0838,10.8699,10.9768,101200.0
2010-06-10 13:00:00,11.29,11.31,11.2,11.25,21600.0,10.9768,10.9963,10.8893,10.9379,21600.0
2010-06-10 13:30:00,11.26,11.36,11.25,11.32,25600.0,10.9476,11.0449,10.9379,11.006,25600.0
2010-06-10 14:00:00,11.31,11.35,11.27,11.33,22500.0,10.9963,11.0352,10.9574,11.0157,22500.0
2010-06-10 14:30:00,11.33,11.45,11.31,11.41,94200.0,11.0157,11.1324,10.9963,11.0935,94200.0
2010-06-10 15:00:00,11.41,11.46,11.35,11.35,278600.0,11.0935,11.1421,11.0352,11.0352,278600.0
2010-06-10 15:30:00,11.35,11.4,11.3,11.39,543100.0,11.0352,11.0838,10.9865,11.074,543100.0
2010-06-11 09:30:00,11.12,11.48,11.0,11.47,52800.0,10.8115,11.1615,10.6949,11.1518,52800.0
2010-06-11 10:00:00,11.48,11.52,11.39,11.45,32500.0,11.1615,11.2004,11.074,11.1324,32500.0
2010-06-11 10:30:00,11.47,11.49,11.35,11.35,29400.0,11.1518,11.1713,11.0352,11.0352,29400.0
2010-06-11 11:00:00,11.36,11.38,11.29,11.29,43800.0,11.0449,11.0643,10.9768,10.9768,43800.0
2010-06-11 11:30:00,11.29,11.33,11.26,11.26,87800.0,10.9768,11.0157,10.9476,10.9476,87800.0
2010-06-11 12:00:00,11.27,11.3,11.2,11.25,45400.0,10.9574,10.9865,10.8893,10.9379,45400.0
2010-06-11 12:30:00,11.24,11.29,11.2,11.25,68400.0,10.9282,10.9768,10.8893,10.9379,68400.0
2010-06-11 13:00:00,11.25,11.41,11.24,11.35,196200.0,10.9379,11.0935,10.9282,11.0352,196200.0
2010-06-11 13:30:00,11.36,11.37,11.16,11.25,148100.0,11.0449,11.0546,10.8504,10.9379,148100.0
2010-06-11 14:00:00,11.25,11.32,11.23,11.27,233300.0,10.9379,11.006,10.9185,10.9574,233300.0
2010-06-11 14:30:00,11.28,11.41,11.28,11.39,69900.0,10.9671,11.0935,10.9671,11.074,69900.0
2010-06-11 15:00:00,11.4,11.54,11.38,11.52,1012000.0,11.0838,11.2199,11.0643,11.2004,1012000.0
2010-06-11 15:30:00,11.52,11.7,11.51,11.69,418600.0,11.2004,11.3754,11.1907,11.3657,418600.0
2010-06-14 09:30:00,11.93,12.07,11.84,11.96,69300.0,11.5991,11.7352,11.5116,11.6282,69300.0
2010-06-14 10:00:00,11.95,12.06,11.87,12.05,50900.0,11.6185,11.7255,11.5407,11.7157,50900.0
2010-06-14 10:30:00,12.06,12.06,11.94,12.03,115900.0,11.7255,11.7255,11.6088,11.6963,115900.0
2010-06-14 11:00:00,12.03,12.22,12.02,12.18,131000.0,11.6963,11.881,11.6866,11.8421,131000.0
2010-06-14 11:30:00,12.18,12.18,12.08,12.09,55800.0,11.8421,11.8421,11.7449,11.7546,55800.0
2010-06-14 12:00:00,12.09,12.11,12.07,12.1,58900.0,11.7546,11.7741,11.7352,11.7643,58900.0
2010-06-14 12:30:00,12.1,12.1,11.95,11.95,56600.0,11.7643,11.7643,11.6185,11.6185,56600.0
2010-06-14 13:00:00,11.96,12.01,11.93,11.94,50700.0,11.6282,11.6768,11.5991,11.6088,50700.0
2010-06-14 13:30:00,11.96,12.07,11.92,11.94,91400.0,11.6282,11.7352,11.5893,11.6088,91400.0
2010-06-14 14:00:00,11.92,11.96,11.8,11.86,65100.0,11.5893,11.6282,11.4727,11.531,65100.0
2010-06-14 14:30:00,11.85,11.91,11.77,11.91,41200.0,11.5213,11.5796,11.4435,11.5796,41200.0
2010-06-14 15:00:00,11.91,11.95,11.86,11.92,84600.0,11.5796,11.6185,11.531,11.5893,84600.0
2010-06-14 15:30:00,11.92,11.93,11.76,11.81,173900.0,11.5893,11.5991,11.4338,11.4824,173900.0
2010-06-15 09:30:00,12.0,12.05,11.91,12.02,23200.0,11.6671,11.7157,11.5796,11.6866,23200.0
2010-06-15 10:00:00,12.0,12.06,11.93,12.01,85200.0,11.6671,11.7255,11.5991,11.6768,85200.0
2010-06-15 10:30:00,12.01,12.12,11.97,12.12,71700.0,11.6768,11.7838,11.638,11.7838,71700.0
2010-06-15 11:00:00,12.1,12.14,12.06,12.11,85700.0,11.7643,11.8032,11.7255,11.7741,85700.0
2010-06-15 11:30:00,12.11,12.22,12.09,12.22,221800.0,11.7741,11.881,11.7546,11.881,221800.0
2010-06-15 12:00:00,12.21,12.35,12.2,12.29,93000.0,11.8713,12.0074,11.8616,11.9491,93000.0
2010-06-15 12:30:00,12.28,12.33,12.25,12.31,53500.0,11.9394,11.988,11.9102,11.9685,53500.0
2010-06-15 13:00:00,12.29,12.41,12.29,12.39,137100.0,11.9491,12.0657,11.9491,12.0463,137100.0
2010-06-15 13:30:00,12.39,12.45,12.37,12.42,40200.0,12.0463,12.1046,12.0269,12.0755,40200.0
2010-06-15 14:00:00,12.42,12.56,12.4,12.56,289900.0,12.0755,12.2116,12.056,12.2116,289900.0
2010-06-15 14:30:00,12.56,12.61,12.51,12.52,83200.0,12.2116,12.2602,12.163,12.1727,83200.0
2010-06-15 15:00:00,12.53,12.56,12.47,12.55,128000.0,12.1824,12.2116,12.1241,12.2019,128000.0
2010-06-15 15:30:00,12.54,12.65,12.53,12.6,1038500.0,12.1921,12.2991,12.1824,12.2505,1038500.0
2010-06-16 09:30:00,12.5,12.61,12.43,12.48,59000.0,12.1533,12.2602,12.0852,12.1338,59000.0
2010-06-16 10:00:00,12.49,12.57,12.42,12.5,83800.0,12.1435,12.2213,12.0755,12.1533,83800.0
2010-06-16 10:30:00,12.48,12.48,12.3,12.4,62200.0,12.1338,12.1338,11.9588,12.056,62200.0
2010-06-16 11:00:00,12.41,12.67,12.38,12.66,102600.0,12.0657,12.3185,12.0366,12.3088,102600.0
2010-06-16 11:30:00,12.66,12.73,12.64,12.68,60100.0,12.3088,12.3769,12.2894,12.3283,60100.0
2010-06-16 12:00:00,12.68,12.74,12.66,12.71,39300.0,12.3283,12.3866,12.3088,12.3574,39300.0
2010-06-16 12:30:00,12.72,12.73,12.5,12.51,49800.0,12.3671,12.3769,12.1533,12.163,49800.0
2010-06-16 13:00:00,12.51,12.7,12.5,12.66,94800.0,12.163,12.3477,12.1533,12.3088,94800.0
2010-06-16 13:30:00,12.64,12.64,12.57,12.58,71400.0,12.2894,12.2894,12.2213,12.231,71400.0
2010-06-16 14:00:00,12.59,12.65,12.54,12.57,119300.0,12.2408,12.2991,12.1921,12.2213,119300.0
2010-06-16 14:30:00,12.58,12.7,12.58,12.64,83600.0,12.231,12.3477,12.231,12.2894,83600.0
2010-06-16 15:00:00,12.65,12.68,12.5,12.56,123600.0,12.2991,12.3283,12.1533,12.2116,123600.0
2010-06-16 15:30:00,12.56,12.69,12.55,12.61,227700.0,12.2116,12.338,12.2019,12.2602,227700.0
2010-06-17 09:30:00,12.64,12.7,12.35,12.53,51700.0,12.2894,12.3477,12.0074,12.1824,51700.0
2010-06-17 10:00:00,12.51,12.52,12.25,12.27,58600.0,12.163,12.1727,11.9102,11.9296,58600.0
2010-06-17 10:30:00,12.27,12.29,12.17,12.25,45100.0,11.9296,11.9491,11.8324,11.9102,45100.0
2010-06-17 11:00:00,12.26,12.3,12.19,12.28,42300.0,11.9199,11.9588,11.8519,11.9394,42300.0
2010-06-17 11:30:00,12.29,12.46,12.26,12.44,54300.0,11.9491,12.1144,11.9199,12.0949,54300.0
2010-06-17 12:00:00,12.43,12.47,12.41,12.45,63700.0,12.0852,12.1241,12.0657,12.1046,63700.0
2010-06-17 12:30:00,12.46,12.46,12.34,12.36,62600.0,12.1144,12.1144,11.9977,12.0171,62600.0
2010-06-17 13:00:00,12.35,12.53,12.33,12.5,55300.0,12.0074,12.1824,11.988,12.1533,55300.0
2010-06-17 13:30:00,12.5,12.59,12.46,12.58,42900.0,12.1533,12.2408,12.1144,12.231,42900.0
2010-06-17 14:00:00,12.58,12.66,12.55,12.57,77500.0,12.231,12.3088,12.2019,12.2213,77500.0
2010-06-17 14:30:00,12.56,12.58,12.44,12.46,31200.0,12.2116,12.231,12.0949,12.1144,31200.0
2010-06-17 15:00:00,12.45,12.46,12.35,12.37,73600.0,12.1046,12.1144,12.0074,12.0269,73600.0
2010-06-17 15:30:00,12.37,12.54,12.37,12.51,138200.0,12.0269,12.1921,12.0269,12.163,138200.0
2010-06-18 09:30:00,12.57,12.6,11.92,12.47,270200.0,12.2213,12.2505,11.5893,12.1241,270200.0
2010-06-18 10:00:00,12.49,12.66,12.48,12.63,26600.0,12.1435,12.3088,12.1338,12.2796,26600.0
2010-06-18 10:30:00,12.66,12.77,12.64,12.76,86200.0,12.3088,12.4158,12.2894,12.406,86200.0
2010-06-18 11:00:00,12.74,12.75,12.6,12.65,67000.0,12.3866,12.3963,12.2505,12.2991,67000.0
2010-06-18 11:30:00,12.64,12.67,12.53,12.58,59000.0,12.2894,12.3185,12.1824,12.231,59000.0
2010-06-18 12:00:00,12.58,12.62,12.39,12.39,56300.0,12.231,12.2699,12.0463,12.0463,56300.0
2010-06-18 12:30:00,12.4,12.5,12.35,12.5,45800.0,12.056,12.1533,12.0074,12.1533,45800.0
2010-06-18 13:00:00,12.5,12.62,12.47,12.57,63200.0,12.1533,12.2699,12.1241,12.2213,63200.0
2010-06-18 13:30:00,12.55,12.62,12.52,12.62,53200.0,12.2019,12.2699,12.1727,12.2699,53200.0
2010-06-18 14:00:00,12.62,12.67,12.54,12.64,58700.0,12.2699,12.3185,12.1921,12.2894,58700.0
2010-06-18 14:30:00,12.65,12.69,12.59,12.6,80100.0,12.2991,12.338,12.2408,12.2505,80100.0
2010-06-18 15:00:00,12.59,12.59,12.46,12.5,75000.0,12.2408,12.2408,12.1144,12.1533,75000.0
2010-06-18 15:30:00,12.51,12.54,12.48,12.49,165100.0,12.163,12.1921,12.1338,12.1435,165100.0
2010-06-21 09:30:00,12.75,12.99,12.7,12.93,79300.0,12.3963,12.6297,12.3477,12.5713,79300.0
2010-06-21 10:00:00,12.93,13.07,12.93,12.96,59700.0,12.5713,12.7074,12.5713,12.6005,59700.0
2010-06-21 10:30:00,12.96,12.96,12.84,12.84,61900.0,12.6005,12.6005,12.4838,12.4838,61900.0
2010-06-21 11:00:00,12.84,12.84,12.73,12.75,48200.0,12.4838,12.4838,12.3769,12.3963,48200.0
2010-06-21 11:30:00,12.76,12.81,12.72,12.77,71900.0,12.406,12.4547,12.3671,12.4158,71900.0
2010-06-21 12:00:00,12.77,12.77,12.55,12.56,44600.0,12.4158,12.4158,12.2019,12.2116,44600.0
2010-06-21 12:30:00,12.56,12.58,12.52,12.57,25400.0,12.2116,12.231,12.1727,12.2213,25400.0
2010-06-21 13:00:00,12.57,12.59,12.51,12.52,30200.0,12.2213,12.2408,12.163,12.1727,30200.0
2010-06-21 13:30:00,12.51,12.53,12.42,12.5,38400.0,12.163,12.1824,12.0755,12.1533,38400.0
2010-06-21 14:00:00,12.49,12.54,12.47,12.5,48700.0,12.1435,12.1921,12.1241,12.1533,48700.0
2010-06-21 14:30:00,12.51,12.53,12.37,12.37,39000.0,12.163,12.1824,12.0269,12.0269,39000.0
2010-06-21 15:00:00,12.37,12.43,12.18,12.2,94200.0,12.0269,12.0852,11.8421,11.8616,94200.0
2010-06-21 15:30:00,12.19,12.24,12.09,12.23,275300.0,11.8519,11.9005,11.7546,11.8907,275300.0
2010-06-22 09:30:00,12.24,12.39,12.16,12.16,32800.0,11.9005,12.0463,11.8227,11.8227,32800.0
2010-06-22 10:00:00,12.14,12.17,11.88,11.9,81100.0,11.8032,11.8324,11.5504,11.5699,81100.0
2010-06-22 10:30:00,11.88,11.94,11.77,11.91,121400.0,11.5504,11.6088,11.4435,11.5796,121400.0
2010-06-22 11:00:00,11.91,11.99,11.87,11.96,67500.0,11.5796,11.6574,11.5407,11.6282,67500.0
2010-06-22 11:30:00,11.96,12.03,11.92,11.94,33400.0,11.6282,11.6963,11.5893,11.6088,33400.0
2010-06-22 12:00:00,11.94,11.98,11.86,11.87,48200.0,11.6088,11.6477,11.531,11.5407,48200.0
2010-06-22 12:30:00,11.87,11.88,11.83,11.85,67200.0,11.5407,11.5504,11.5018,11.5213,67200.0
2010-06-22 13:00:00,11.85,11.91,11.82,11.82,50000.0,11.5213,11.5796,11.4921,11.4921,50000.0
2010-06-22 13:30:00,11.83,11.85,11.74,11.75,65900.0,11.5018,11.5213,11.4143,11.4241,65900.0
2010-06-22 14:00:00,11.75,11.75,11.65,11.66,66800.0,11.4241,11.4241,11.3268,11.3366,66800.0
2010-06-22 14:30:00,11.66,11.66,11.44,11.49,150300.0,11.3366,11.3366,11.1227,11.1713,150300.0
2010-06-22 15:00:00,11.48,11.58,11.47,11.48,202400.0,11.1615,11.2588,11.1518,11.1615,202400.0
2010-06-22 15:30:00,11.48,11.54,11.44,11.51,395500.0,11.1615,11.2199,11.1227,11.1907,395500.0
2010-06-23 09:30:00,11.56,11.56,11.11,11.14,131400.0,11.2393,11.2393,10.8018,10.831,131400.0
2010-06-23 10:00:00,11.13,11.14,10.85,10.88,240200.0,10.8213,10.831,10.549,10.5782,240200.0
2010-06-23 10:30:00,10.87,11.05,10.87,11.04,149000.0,10.5685,10.7435,10.5685,10.7338,149000.0
2010-06-23 11:00:00,11.03,11.05,10.96,10.98,146400.0,10.724,10.7435,10.656,10.6754,146400.0
2010-06-23 11:30:00,10.99,11.0,10.87,10.88,66900.0,10.6851,10.6949,10.5685,10.5782,66900.0
2010-06-23 12:00:00,10.88,10.92,10.83,10.88,109900.0,10.5782,10.6171,10.5296,10.5782,109900.0
2010-06-23 12:30:00,10.87,11.0,10.85,10.94,68400.0,10.5685,10.6949,10.549,10.6365,68400.0
2010-06-23 13:00:00,10.94,10.99,10.94,10.98,63800.0,10.6365,10.6851,10.6365,10.6754,63800.0
2010-06-23 13:30:00,10.99,11.05,10.94,11.04,147600.0,10.6851,10.7435,10.6365,10.7338,147600.0
2010-06-23 14:00:00,11.04,11.1,10.93,10.99,87800.0,10.7338,10.7921,10.6268,10.6851,87800.0
2010-06-23 14:30:00,10.98,11.11,10.91,10.93,128500.0,10.6754,10.8018,10.6074,10.6268,128500.0
2010-06-23 15:00:00,10.94,11.02,10.89,10.99,183800.0,10.6365,10.7143,10.5879,10.6851,183800.0
2010-06-23 15:30:00,10.99,11.07,10.95,10.99,459400.0,10.6851,10.7629,10.6462,10.6851,459400.0
2010-06-24 09:30:00,10.8,10.94,10.67,10.71,81800.0,10.5004,10.6365,10.374,10.4129,81800.0
2010-06-24 10:00:00,10.72,10.76,10.6,10.72,162400.0,10.4226,10.4615,10.306,10.4226,162400.0
2010-06-24 10:30:00,10.72,10.72,10.57,10.61,78800.0,10.4226,10.4226,10.2768,10.3157,78800.0
2010-06-24 11:00:00,10.62,10.62,10.43,10.51,173700.0,10.3254,10.3254,10.1407,10.2185,173700.0
2010-06-24 11:30:00,10.52,10.75,10.51,10.75,149000.0,10.2282,10.4518,10.2185,10.4518,149000.0
2010-06-24 12:00:00,10.75,10.83,10.62,10.62,175600.0,10.4518,10.5296,10.3254,10.3254,175600.0
2010-06-24 12:30:00,10.63,10.63,10.53,10.6,54600.0,10.3351,10.3351,10.2379,10.306,54600.0
2010-06-24 13:00:00,10.6,10.75,10.58,10.64,89200.0,10.306,10.4518,10.2865,10.3448,89200.0
2010-06-24 13:30:00,10.65,10.76,10.64,10.74,160200.0,10.3546,10.4615,10.3448,10.4421,160200.0
2010-06-24 14:00:00,10.74,10.77,10.69,10.72,121500.0,10.4421,10.4712,10.3935,10.4226,121500.0
2010-06-24 14:30:00,10.71,10.71,10.61,10.62,86700.0,10.4129,10.4129,10.3157,10.3254,86700.0
2010-06-24 15:00:00,10.62,10.64,10.48,10.51,216600.0,10.3254,10.3448,10.1893,10.2185,216600.0
2010-06-24 15:30:00,10.5,10.52,10.43,10.47,304800.0,10.2087,10.2282,10.1407,10.1796,304800.0
2010-06-25 09:30:00,10.46,10.46,10.2,10.28,136400.0,10.1698,10.1698,9.9171,9.9948,136400.0
2010-06-25 10:00:00,10.28,10.37,10.19,10.27,106100.0,9.9948,10.0823,9.9073,9.9851,106100.0
2010-06-25 10:30:00,10.27,10.28,10.15,10.2,222300.0,9.9851,9.9948,9.8684,9.9171,222300.0
2010-06-25 11:00:00,10.2,10.26,10.13,10.16,148200.0,9.9171,9.9754,9.849,9.8782,148200.0
2010-06-25 11:30:00,10.18,10.3,10.14,10.27,626700.0,9.8976,10.0143,9.8587,9.9851,626700.0
2010-06-25 12:00:00,10.28,10.43,10.27,10.42,74900.0,9.9948,10.1407,9.9851,10.1309,74900.0
2010-06-25 12:30:00,10.42,10.47,10.36,10.45,79600.0,10.1309,10.1796,10.0726,10.1601,79600.0
2010-06-25 13:00:00,10.44,10.51,10.42,10.51,54600.0,10.1504,10.2185,10.1309,10.2185,54600.0
2010-06-25 13:30:00,10.5,10.58,10.48,10.53,162400.0,10.2087,10.2865,10.1893,10.2379,162400.0
2010-06-25 14:00:00,10.54,10.58,10.49,10.54,93900.0,10.2476,10.2865,10.199,10.2476,93900.0
2010-06-25 14:30:00,10.55,10.69,10.53,10.64,65100.0,10.2573,10.3935,10.2379,10.3448,65100.0
2010-06-25 15:00:00,10.63,10.7,10.58,10.69,121200.0,10.3351,10.4032,10.2865,10.3935,121200.0
2010-06-25 15:30:00,10.69,10.76,10.61,10.71,421400.0,10.3935,10.4615,10.3157,10.4129,421400.0
2010-06-28 09:30:00,10.69,10.7,10.51,10.61,80800.0,10.3935,10.4032,10.2185,10.3157,80800.0
2010-06-28 10:00:00,10.6,10.77,10.59,10.72,88500.0,10.306,10.4712,10.2962,10.4226,88500.0
2010-06-28 10:30:00,10.72,10.81,10.65,10.81,43800.0,10.4226,10.5101,10.3546,10.5101,43800.0
2010-06-28 11:00:00,10.81,10.9,10.81,10.88,44000.0,10.5101,10.5976,10.5101,10.5782,44000.0
2010-06-28 11:30:00,10.88,10.92,10.8,10.8,60500.0,10.5782,10.6171,10.5004,10.5004,60500.0
2010-06-28 12:00:00,10.81,10.82,10.7,10.74,42500.0,10.5101,10.5199,10.4032,10.4421,42500.0
2010-06-28 12:30:00,10.76,10.79,10.7,10.77,35200.0,10.4615,10.4907,10.4032,10.4712,35200.0
2010-06-28 13:00:00,10.77,10.77,10.62,10.62,42600.0,10.4712,10.4712,10.3254,10.3254,42600.0
2010-06-28 13:30:00,10.61,10.73,10.6,10.71,74200.0,10.3157,10.4324,10.306,10.4129,74200.0
2010-06-28 14:00:00,10.71,10.73,10.64,10.65,51500.0,10.4129,10.4324,10.3448,10.3546,51500.0
2010-06-28 14:30:00,10.64,10.64,10.58,10.59,131300.0,10.3448,10.3448,10.2865,10.2962,131300.0
2010-06-28 15:00:00,10.6,10.6,10.51,10.52,101000.0,10.306,10.306,10.2185,10.2282,101000.0
2010-06-28 15:30:00,10.52,10.62,10.5,10.52,224800.0,10.2282,10.3254,10.2087,10.2282,224800.0
2010-06-29 09:30:00,10.23,10.24,9.79,9.88,305100.0,9.9462,9.9559,9.5184,9.6059,305100.0
2010-06-29 10:00:00,9.86,9.89,9.73,9.74,157800.0,9.5865,9.6157,9.4601,9.4698,157800.0
2010-06-29 10:30:00,9.74,9.95,9.73,9.89,234400.0,9.4698,9.674,9.4601,9.6157,234400.0
2010-06-29 11:00:00,9.89,9.9,9.75,9.8,161000.0,9.6157,9.6254,9.4795,9.5281,161000.0
2010-06-29 11:30:00,9.8,9.8,9.75,9.77,136900.0,9.5281,9.5281,9.4795,9.499,136900.0
2010-06-29 12:00:00,9.77,9.78,9.59,9.62,340800.0,9.499,9.5087,9.324,9.3531,340800.0
2010-06-29 12:30:00,9.62,9.65,9.59,9.64,188100.0,9.3531,9.3823,9.324,9.3726,188100.0
2010-06-29 13:00:00,9.63,9.73,9.63,9.66,123200.0,9.3629,9.4601,9.3629,9.392,123200.0
2010-06-29 13:30:00,9.66,9.66,9.52,9.55,145100.0,9.392,9.392,9.2559,9.2851,145100.0
2010-06-29 14:00:00,9.54,9.6,9.52,9.55,159600.0,9.2754,9.3337,9.2559,9.2851,159600.0
2010-06-29 14:30:00,9.55,9.55,9.43,9.44,155700.0,9.2851,9.2851,9.1684,9.1781,155700.0
2010-06-29 15:00:00,9.44,9.51,9.39,9.4,326600.0,9.1781,9.2462,9.1295,9.1392,326600.0
2010-06-29 15:30:00,9.4,9.59,9.39,9.53,641900.0,9.1392,9.324,9.1295,9.2656,641900.0
2010-06-30 09:30:00,9.53,9.75,9.37,9.6,68600.0,9.2656,9.4795,9.1101,9.3337,68600.0
2010-06-30 10:00:00,9.59,9.63,9.52,9.56,63600.0,9.324,9.3629,9.2559,9.2948,63600.0
2010-06-30 10:30:00,9.55,9.66,9.54,9.59,53400.0,9.2851,9.392,9.2754,9.324,53400.0
2010-06-30 11:00:00,9.58,9.64,9.52,9.52,47600.0,9.3143,9.3726,9.2559,9.2559,47600.0
2010-06-30 11:30:00,9.52,9.61,9.51,9.59,126200.0,9.2559,9.3434,9.2462,9.324,126200.0
2010-06-30 12:00:00,9.59,9.61,9.55,9.57,64500.0,9.324,9.3434,9.2851,9.3045,64500.0
2010-06-30 12:30:00,9.57,9.57,9.49,9.57,48500.0,9.3045,9.3045,9.2267,9.3045,48500.0
2010-06-30 13:00:00,9.57,9.57,9.49,9.51,44800.0,9.3045,9.3045,9.2267,9.2462,44800.0
2010-06-30 13:30:00,9.52,9.53,9.45,9.51,57600.0,9.2559,9.2656,9.1879,9.2462,57600.0
2010-06-30 14:00:00,9.51,9.54,9.43,9.49,82300.0,9.2462,9.2754,9.1684,9.2267,82300.0
2010-06-30 14:30:00,9.49,9.53,9.47,9.5,112200.0,9.2267,9.2656,9.2073,9.2365,112200.0
2010-06-30 15:00:00,9.51,9.52,9.49,9.49,132000.0,9.2462,9.2559,9.2267,9.2267,132000.0
2010-06-30 15:30:00,9.49,9.49,9.28,9.33,377900.0,9.2267,9.2267,9.0226,9.0712,377900.0
2010-07-01 09:30:00,9.32,9.35,9.05,9.09,81100.0,9.0615,9.0906,8.799,8.8378,81100.0
2010-07-01 10:00:00,9.07,9.08,8.89,8.95,222800.0,8.8184,8.8281,8.6434,8.7017,222800.0
2010-07-01 10:30:00,8.95,8.97,8.68,8.69,386800.0,8.7017,8.7212,8.4392,8.4489,386800.0
2010-07-01 11:00:00,8.69,8.82,8.55,8.82,282600.0,8.4489,8.5753,8.3128,8.5753,282600.0
2010-07-01 11:30:00,8.82,8.89,8.76,8.8,183300.0,8.5753,8.6434,8.517,8.5559,183300.0
2010-07-01 12:00:00,8.79,8.79,8.73,8.74,75400.0,8.5462,8.5462,8.4878,8.4976,75400.0
2010-07-01 12:30:00,8.75,8.87,8.74,8.77,259200.0,8.5073,8.6239,8.4976,8.5267,259200.0
2010-07-01 13:00:00,8.78,8.85,8.77,8.78,96900.0,8.5364,8.6045,8.5267,8.5364,96900.0
2010-07-01 13:30:00,8.79,8.85,8.77,8.82,109000.0,8.5462,8.6045,8.5267,8.5753,109000.0
2010-07-01 14:00:00,8.82,8.89,8.81,8.86,185400.0,8.5753,8.6434,8.5656,8.6142,185400.0
2010-07-01 14:30:00,8.86,8.92,8.8,8.92,216900.0,8.6142,8.6726,8.5559,8.6726,216900.0
2010-07-01 15:00:00,8.92,8.98,8.87,8.94,209700.0,8.6726,8.7309,8.6239,8.692,209700.0
2010-07-01 15:30:00,8.94,9.01,8.87,8.89,610800.0,8.692,8.7601,8.6239,8.6434,610800.0
2010-07-02 09:30:00,8.99,8.99,8.76,8.77,68100.0,8.7406,8.7406,8.517,8.5267,68100.0
2010-07-02 10:00:00,8.77,8.8,8.68,8.74,104700.0,8.5267,8.5559,8.4392,8.4976,104700.0
2010-07-02 10:30:00,8.73,8.74,8.6,8.6,51800.0,8.4878,8.4976,8.3614,8.3614,51800.0
2010-07-02 11:00:00,8.61,8.65,8.5,8.52,105600.0,8.3712,8.41,8.2642,8.2837,105600.0
2010-07-02 11:30:00,8.52,8.53,8.43,8.52,143200.0,8.2837,8.2934,8.1962,8.2837,143200.0
2010-07-02 12:00:00,8.51,8.63,8.5,8.61,43900.0,8.2739,8.3906,8.2642,8.3712,43900.0
2010-07-02 12:30:00,8.61,8.61,8.55,8.57,54200.0,8.3712,8.3712,8.3128,8.3323,54200.0
2010-07-02 13:00:00,8.57,8.6,8.53,8.58,96900.0,8.3323,8.3614,8.2934,8.342,96900.0
2010-07-02 13:30:00,8.57,8.61,8.57,8.59,147600.0,8.3323,8.3712,8.3323,8.3517,147600.0
2010-07-02 14:00:00,8.6,8.61,8.55,8.56,53000.0,8.3614,8.3712,8.3128,8.3225,53000.0
2010-07-02 14:30:00,8.56,8.58,8.51,8.58,103400.0,8.3225,8.342,8.2739,8.342,103400.0
2010-07-02 15:00:00,8.57,8.58,8.52,8.52,168000.0,8.3323,8.342,8.2837,8.2837,168000.0
2010-07-02 15:30:00,8.52,8.61,8.52,8.54,329300.0,8.2837,8.3712,8.2837,8.3031,329300.0
2010-07-06 09:30:00,8.75,8.87,8.7,8.75,131600.0,8.5073,8.6239,8.4587,8.5073,131600.0
2010-07-06 10:00:00,8.75,8.82,8.72,8.75,330700.0,8.5073,8.5753,8.4781,8.5073,330700.0
2010-07-06 10:30:00,8.75,8.78,8.72,8.73,82500.0,8.5073,8.5364,8.4781,8.4878,82500.0
2010-07-06 11:00:00,8.73,8.82,8.73,8.75,167300.0,8.4878,8.5753,8.4878,8.5073,167300.0
2010-07-06 11:30:00,8.74,8.83,8.73,8.82,84500.0,8.4976,8.5851,8.4878,8.5753,84500.0
2010-07-06 12:00:00,8.82,8.85,8.67,8.68,77800.0,8.5753,8.6045,8.4295,8.4392,77800.0
2010-07-06 12:30:00,8.69,8.69,8.54,8.55,79100.0,8.4489,8.4489,8.3031,8.3128,79100.0
2010-07-06 13:00:00,8.56,8.58,8.48,8.51,102300.0,8.3225,8.342,8.2448,8.2739,102300.0
2010-07-06 13:30:00,8.51,8.53,8.34,8.34,101000.0,8.2739,8.2934,8.1086,8.1086,101000.0
2010-07-06 14:00:00,8.35,8.36,8.22,8.31,159300.0,8.1184,8.1281,7.992,8.0795,159300.0
2010-07-06 14:30:00,8.31,8.33,8.26,8.26,177700.0,8.0795,8.0989,8.0309,8.0309,177700.0
2010-07-06 15:00:00,8.27,8.3,8.2,8.27,291300.0,8.0406,8.0698,7.9725,8.0406,291300.0
2010-07-06 15:30:00,8.27,8.36,8.26,8.3,574300.0,8.0406,8.1281,8.0309,8.0698,574300.0
2010-07-07 09:30:00,8.34,8.44,8.22,8.41,68800.0,8.1086,8.2059,7.992,8.1767,68800.0
2010-07-07 10:00:00,8.41,8.54,8.41,8.45,79700.0,8.1767,8.3031,8.1767,8.2156,79700.0
2010-07-07 10:30:00,8.45,8.63,8.44,8.59,80800.0,8.2156,8.3906,8.2059,8.3517,80800.0
2010-07-07 11:00:00,8.59,8.6,8.52,8.57,66500.0,8.3517,8.3614,8.2837,8.3323,66500.0
2010-07-07 11:30:00,8.57,8.62,8.51,8.53,50300.0,8.3323,8.3809,8.2739,8.2934,50300.0
2010-07-07 12:00:00,8.54,8.59,8.52,8.58,51900.0,8.3031,8.3517,8.2837,8.342,51900.0
2010-07-07 12:30:00,8.58,8.66,8.55,8.65,87200.0,8.342,8.4198,8.3128,8.41,87200.0
2010-07-07 13:00:00,8.65,8.74,8.64,8.71,102100.0,8.41,8.4976,8.4003,8.4684,102100.0
2010-07-07 13:30:00,8.72,8.72,8.65,8.68,196500.0,8.4781,8.4781,8.41,8.4392,196500.0
2010-07-07 14:00:00,8.68,8.74,8.68,8.73,45500.0,8.4392,8.4976,8.4392,8.4878,45500.0
2010-07-07 14:30:00,8.73,8.79,8.72,8.78,69400.0,8.4878,8.5462,8.4781,8.5364,69400.0
2010-07-07 15:00:00,8.78,8.86,8.77,8.85,126800.0,8.5364,8.6142,8.5267,8.6045,126800.0
2010-07-07 15:30:00,8.85,8.93,8.81,8.81,435900.0,8.6045,8.6823,8.5656,8.5656,435900.0
2010-07-08 09:30:00,8.95,9.12,8.88,8.92,124200.0,8.7017,8.867,8.6337,8.6726,124200.0
2010-07-08 10:00:00,8.92,9.05,8.92,9.03,82100.0,8.6726,8.799,8.6726,8.7795,82100.0
2010-07-08 10:30:00,9.03,9.05,8.99,9.0,54000.0,8.7795,8.799,8.7406,8.7503,54000.0
2010-07-08 11:00:00,9.0,9.0,8.92,8.97,57700.0,8.7503,8.7503,8.6726,8.7212,57700.0
2010-07-08 11:30:00,8.96,8.98,8.87,8.92,88300.0,8.7115,8.7309,8.6239,8.6726,88300.0
2010-07-08 12:00:00,8.91,8.96,8.89,8.93,62700.0,8.6628,8.7115,8.6434,8.6823,62700.0
2010-07-08 12:30:00,8.92,8.95,8.89,8.89,68500.0,8.6726,8.7017,8.6434,8.6434,68500.0
2010-07-08 13:00:00,8.89,8.96,8.89,8.92,44900.0,8.6434,8.7115,8.6434,8.6726,44900.0
2010-07-08 13:30:00,8.92,9.01,8.92,8.94,62700.0,8.6726,8.7601,8.6726,8.692,62700.0
2010-07-08 14:00:00,8.94,8.94,8.89,8.93,54800.0,8.692,8.692,8.6434,8.6823,54800.0
2010-07-08 14:30:00,8.93,8.96,8.9,8.96,37800.0,8.6823,8.7115,8.6531,8.7115,37800.0
2010-07-08 15:00:00,8.95,9.0,8.93,9.0,78600.0,8.7017,8.7503,8.6823,8.7503,78600.0
2010-07-08 15:30:00,9.0,9.12,8.99,9.1,289400.0,8.7503,8.867,8.7406,8.8476,289400.0
2010-07-09 09:30:00,9.24,9.84,9.21,9.52,487200.0,8.9837,9.567,8.9545,9.2559,487200.0
2010-07-09 10:00:00,9.52,9.62,9.45,9.58,240100.0,9.2559,9.3531,9.1879,9.3143,240100.0
2010-07-09 10:30:00,9.58,9.67,9.55,9.61,219700.0,9.3143,9.4018,9.2851,9.3434,219700.0
2010-07-09 11:00:00,9.6,9.61,9.39,9.43,285400.0,9.3337,9.3434,9.1295,9.1684,285400.0
2010-07-09 11:30:00,9.43,9.53,9.41,9.49,88200.0,9.1684,9.2656,9.149,9.2267,88200.0
2010-07-09 12:00:00,9.5,9.55,9.48,9.52,92400.0,9.2365,9.2851,9.217,9.2559,92400.0
2010-07-09 12:30:00,9.52,9.52,9.41,9.41,73900.0,9.2559,9.2559,9.149,9.149,73900.0
2010-07-09 13:00:00,9.41,9.43,9.39,9.39,30800.0,9.149,9.1684,9.1295,9.1295,30800.0
2010-07-09 13:30:00,9.39,9.46,9.38,9.46,66200.0,9.1295,9.1976,9.1198,9.1976,66200.0
2010-07-09 14:00:00,9.46,9.47,9.44,9.44,61500.0,9.1976,9.2073,9.1781,9.1781,61500.0
2010-07-09 14:30:00,9.43,9.53,9.43,9.51,74300.0,9.1684,9.2656,9.1684,9.2462,74300.0
2010-07-09 15:00:00,9.51,9.52,9.43,9.43,87600.0,9.2462,9.2559,9.1684,9.1684,87600.0
2010-07-09 15:30:00,9.44,9.62,9.44,9.59,431400.0,9.1781,9.3531,9.1781,9.324,431400.0
2010-07-12 09:30:00,9.52,9.71,9.52,9.64,58900.0,9.2559,9.4406,9.2559,9.3726,58900.0
2010-07-12 10:00:00,9.64,9.64,9.41,9.45,65200.0,9.3726,9.3726,9.149,9.1879,65200.0
2010-07-12 10:30:00,9.46,9.47,9.37,9.37,56900.0,9.1976,9.2073,9.1101,9.1101,56900.0
2010-07-12 11:00:00,9.38,9.43,9.28,9.41,81100.0,9.1198,9.1684,9.0226,9.149,81100.0
2010-07-12 11:30:00,9.41,9.41,9.27,9.27,57200.0,9.149,9.149,9.0129,9.0129,57200.0
2010-07-12 12:00:00,9.27,9.45,9.27,9.38,68500.0,9.0129,9.1879,9.0129,9.1198,68500.0
2010-07-12 12:30:00,9.37,9.48,9.35,9.41,37500.0,9.1101,9.217,9.0906,9.149,37500.0
2010-07-12 13:00:00,9.42,9.52,9.38,9.51,61500.0,9.1587,9.2559,9.1198,9.2462,61500.0
2010-07-12 13:30:00,9.51,9.6,9.51,9.59,54900.0,9.2462,9.3337,9.2462,9.324,54900.0
2010-07-12 14:00:00,9.58,9.58,9.5,9.5,37700.0,9.3143,9.3143,9.2365,9.2365,37700.0
2010-07-12 14:30:00,9.5,9.56,9.49,9.52,78200.0,9.2365,9.2948,9.2267,9.2559,78200.0
2010-07-12 15:00:00,9.52,9.54,9.48,9.51,100300.0,9.2559,9.2754,9.217,9.2462,100300.0
2010-07-12 15:30:00,9.52,9.54,9.49,9.52,151300.0,9.2559,9.2754,9.2267,9.2559,151300.0
2010-07-13 09:30:00,9.77,10.13,9.72,10.0,259300.0,9.499,9.849,9.4504,9.7226,259300.0
2010-07-13 10:00:00,9.99,10.06,9.96,10.0,355300.0,9.7129,9.7809,9.6837,9.7226,355300.0
2010-07-13 10:30:00,10.0,10.0,9.94,9.95,281000.0,9.7226,9.7226,9.6643,9.674,281000.0
2010-07-13 11:00:00,9.95,10.12,9.95,10.08,146900.0,9.674,9.8393,9.674,9.8004,146900.0
2010-07-13 11:30:00,10.08,10.26,10.08,10.21,125200.0,9.8004,9.9754,9.8004,9.9268,125200.0
2010-07-13 12:00:00,10.21,10.23,10.17,10.23,100200.0,9.9268,9.9462,9.8879,9.9462,100200.0
2010-07-13 12:30:00,10.23,10.3,10.2,10.25,61800.0,9.9462,10.0143,9.9171,9.9657,61800.0
2010-07-13 13:00:00,10.25,10.26,10.18,10.19,61700.0,9.9657,9.9754,9.8976,9.9073,61700.0
2010-07-13 13:30:00,10.19,10.22,10.13,10.15,79200.0,9.9073,9.9365,9.849,9.8684,79200.0
2010-07-13 14:00:00,10.15,10.2,10.14,10.17,125300.0,9.8684,9.9171,9.8587,9.8879,125300.0
2010-07-13 14:30:00,10.17,10.2,10.15,10.18,87400.0,9.8879,9.9171,9.8684,9.8976,87400.0
2010-07-13 15:00:00,10.18,10.19,10.11,10.15,181500.0,9.8976,9.9073,9.8295,9.8684,181500.0
2010-07-13 15:30:00,10.15,10.2,10.12,10.15,345100.0,9.8684,9.9171,9.8393,9.8684,345100.0
2010-07-14 09:30:00,10.01,10.22,10.01,10.12,110000.0,9.7323,9.9365,9.7323,9.8393,110000.0
2010-07-14 10:00:00,10.14,10.38,10.08,10.37,181100.0,9.8587,10.0921,9.8004,10.0823,181100.0
2010-07-14 10:30:00,10.38,10.38,10.3,10.33,79800.0,10.0921,10.0921,10.0143,10.0434,79800.0
2010-07-14 11:00:00,10.34,10.37,10.29,10.3,100400.0,10.0532,10.0823,10.0046,10.0143,100400.0
2010-07-14 11:30:00,10.3,10.37,10.28,10.33,94800.0,10.0143,10.0823,9.9948,10.0434,94800.0
2010-07-14 12:00:00,10.33,10.33,10.21,10.3,109100.0,10.0434,10.0434,9.9268,10.0143,109100.0
2010-07-14 12:30:00,10.29,10.34,10.26,10.29,84000.0,10.0046,10.0532,9.9754,10.0046,84000.0
2010-07-14 13:00:00,10.29,10.37,10.29,10.37,46100.0,10.0046,10.0823,10.0046,10.0823,46100.0
2010-07-14 13:30:00,10.37,10.43,10.36,10.39,100400.0,10.0823,10.1407,10.0726,10.1018,100400.0
2010-07-14 14:00:00,10.39,10.39,10.18,10.19,277100.0,10.1018,10.1018,9.8976,9.9073,277100.0
2010-07-14 14:30:00,10.2,10.34,10.19,10.33,163900.0,9.9171,10.0532,9.9073,10.0434,163900.0
2010-07-14 15:00:00,10.33,10.45,10.31,10.42,180800.0,10.0434,10.1601,10.024,10.1309,180800.0
2010-07-14 15:30:00,10.41,10.46,10.35,10.44,375900.0,10.1212,10.1698,10.0629,10.1504,375900.0
2010-07-15 09:30:00,10.42,10.58,10.36,10.53,118900.0,10.1309,10.2865,10.0726,10.2379,118900.0
2010-07-15 10:00:00,10.52,10.52,10.22,10.27,182600.0,10.2282,10.2282,9.9365,9.9851,182600.0
2010-07-15 10:30:00,10.27,10.29,10.14,10.2,231000.0,9.9851,10.0046,9.8587,9.9171,231000.0
2010-07-15 11:00:00,10.2,10.3,10.17,10.3,173300.0,9.9171,10.0143,9.8879,10.0143,173300.0
2010-07-15 11:30:00,10.3,10.39,10.26,10.28,148600.0,10.0143,10.1018,9.9754,9.9948,148600.0
2010-07-15 12:00:00,10.29,10.31,10.23,10.24,74500.0,10.0046,10.024,9.9462,9.9559,74500.0
2010-07-15 12:30:00,10.23,10.32,10.23,10.29,51300.0,9.9462,10.0337,9.9462,10.0046,51300.0
2010-07-15 13:00:00,10.29,10.43,10.28,10.42,63400.0,10.0046,10.1407,9.9948,10.1309,63400.0
2010-07-15 13:30:00,10.42,10.51,10.36,10.46,91600.0,10.1309,10.2185,10.0726,10.1698,91600.0
2010-07-15 14:00:00,10.45,10.51,10.43,10.5,142500.0,10.1601,10.2185,10.1407,10.2087,142500.0
2010-07-15 14:30:00,10.5,10.56,10.47,10.47,191200.0,10.2087,10.2671,10.1796,10.1796,191200.0
2010-07-15 15:00:00,10.48,10.51,10.36,10.45,193200.0,10.1893,10.2185,10.0726,10.1601,193200.0
2010-07-15 15:30:00,10.45,10.61,10.38,10.56,457700.0,10.1601,10.3157,10.0921,10.2671,457700.0
2010-07-16 09:30:00,10.44,10.5,10.2,10.2,185500.0,10.1504,10.2087,9.9171,9.9171,185500.0
2010-07-16 10:00:00,10.19,10.26,10.13,10.23,287900.0,9.9073,9.9754,9.849,9.9462,287900.0
2010-07-16 10:30:00,10.23,10.29,10.22,10.25,150900.0,9.9462,10.0046,9.9365,9.9657,150900.0
2010-07-16 11:00:00,10.25,10.27,10.18,10.25,143000.0,9.9657,9.9851,9.8976,9.9657,143000.0
2010-07-16 11:30:00,10.26,10.27,10.21,10.23,109300.0,9.9754,9.9851,9.9268,9.9462,109300.0
2010-07-16 12:00:00,10.22,10.24,10.2,10.24,104200.0,9.9365,9.9559,9.9171,9.9559,104200.0
2010-07-16 12:30:00,10.23,10.27,10.21,10.25,71600.0,9.9462,9.9851,9.9268,9.9657,71600.0
2010-07-16 13:00:00,10.26,10.35,10.25,10.3,127100.0,9.9754,10.0629,9.9657,10.0143,127100.0
2010-07-16 13:30:00,10.29,10.34,10.25,10.29,83900.0,10.0046,10.0532,9.9657,10.0046,83900.0
2010-07-16 14:00:00,10.28,10.28,10.21,10.25,167400.0,9.9948,9.9948,9.9268,9.9657,167400.0
2010-07-16 14:30:00,10.25,10.26,10.18,10.23,361200.0,9.9657,9.9754,9.8976,9.9462,361200.0
2010-07-16 15:00:00,10.23,10.25,10.16,10.2,262900.0,9.9462,9.9657,9.8782,9.9171,262900.0
2010-07-16 15:30:00,10.2,10.3,10.2,10.26,424000.0,9.9171,10.0143,9.9171,9.9754,424000.0
2010-07-19 09:30:00,10.31,10.34,10.21,10.33,141700.0,10.024,10.0532,9.9268,10.0434,141700.0
2010-07-19 10:00:00,10.32,10.34,10.11,10.13,383400.0,10.0337,10.0532,9.8295,9.849,383400.0
2010-07-19 10:30:00,10.13,10.15,10.06,10.11,383400.0,9.849,9.8684,9.7809,9.8295,383400.0
2010-07-19 11:00:00,10.11,10.29,10.1,10.2,191300.0,9.8295,10.0046,9.8198,9.9171,191300.0
2010-07-19 11:30:00,10.2,10.25,10.13,10.25,130300.0,9.9171,9.9657,9.849,9.9657,130300.0
2010-07-19 12:00:00,10.24,10.25,10.1,10.21,104500.0,9.9559,9.9657,9.8198,9.9268,104500.0
2010-07-19 12:30:00,10.22,10.26,10.18,10.2,106000.0,9.9365,9.9754,9.8976,9.9171,106000.0
2010-07-19 13:00:00,10.21,10.21,10.16,10.19,67500.0,9.9268,9.9268,9.8782,9.9073,67500.0
2010-07-19 13:30:00,10.19,10.2,10.12,10.15,158600.0,9.9073,9.9171,9.8393,9.8684,158600.0
2010-07-19 14:00:00,10.15,10.2,10.15,10.16,108700.0,9.8684,9.9171,9.8684,9.8782,108700.0
2010-07-19 14:30:00,10.16,10.26,10.16,10.25,55400.0,9.8782,9.9754,9.8782,9.9657,55400.0
2010-07-19 15:00:00,10.25,10.33,10.24,10.25,98400.0,9.9657,10.0434,9.9559,9.9657,98400.0
2010-07-19 15:30:00,10.26,10.4,10.22,10.39,431600.0,9.9754,10.1115,9.9365,10.1018,431600.0
2010-07-20 09:30:00,10.15,10.23,10.05,10.15,209500.0,9.8684,9.9462,9.7712,9.8684,209500.0
2010-07-20 10:00:00,10.14,10.18,10.07,10.16,302200.0,9.8587,9.8976,9.7907,9.8782,302200.0
2010-07-20 10:30:00,10.16,10.25,10.11,10.13,104800.0,9.8782,9.9657,9.8295,9.849,104800.0
2010-07-20 11:00:00,10.13,10.27,10.13,10.23,113400.0,9.849,9.9851,9.849,9.9462,113400.0
2010-07-20 11:30:00,10.22,10.23,10.1,10.1,133900.0,9.9365,9.9462,9.8198,9.8198,133900.0
2010-07-20 12:00:00,10.1,10.19,10.1,10.14,75600.0,9.8198,9.9073,9.8198,9.8587,75600.0
2010-07-20 12:30:00,10.13,10.29,10.11,10.26,113600.0,9.849,10.0046,9.8295,9.9754,113600.0
2010-07-20 13:00:00,10.26,10.28,10.17,10.19,139700.0,9.9754,9.9948,9.8879,9.9073,139700.0
2010-07-20 13:30:00,10.19,10.47,10.19,10.39,110600.0,9.9073,10.1796,9.9073,10.1018,110600.0
2010-07-20 14:00:00,10.4,10.51,10.33,10.4,143700.0,10.1115,10.2185,10.0434,10.1115,143700.0
2010-07-20 14:30:00,10.38,10.48,10.37,10.39,88100.0,10.0921,10.1893,10.0823,10.1018,88100.0
2010-07-20 15:00:00,10.4,10.45,10.34,10.42,243600.0,10.1115,10.1601,10.0532,10.1309,243600.0
2010-07-20 15:30:00,10.42,10.61,10.39,10.56,618700.0,10.1309,10.3157,10.1018,10.2671,618700.0
2010-07-21 09:30:00,11.93,12.25,11.53,12.04,1840200.0,11.5991,11.9102,11.2102,11.706,1840200.0
2010-07-21 10:00:00,12.03,12.24,11.95,12.17,1220100.0,11.6963,11.9005,11.6185,11.8324,1220100.0
2010-07-21 10:30:00,12.15,12.25,11.98,12.19,875300.0,11.813,11.9102,11.6477,11.8519,875300.0
2010-07-21 11:00:00,12.18,12.19,11.91,12.06,1115300.0,11.8421,11.8519,11.5796,11.7255,1115300.0
2010-07-21 11:30:00,12.06,12.16,11.98,12.16,748400.0,11.7255,11.8227,11.6477,11.8227,748400.0
2010-07-21 12:00:00,12.16,12.21,12.09,12.18,361800.0,11.8227,11.8713,11.7546,11.8421,361800.0
2010-07-21 12:30:00,12.2,12.31,12.1,12.21,308900.0,11.8616,11.9685,11.7643,11.8713,308900.0
2010-07-21 13:00:00,12.23,12.29,12.22,12.25,269600.0,11.8907,11.9491,11.881,11.9102,269600.0
2010-07-21 13:30:00,12.25,12.28,12.16,12.16,671800.0,11.9102,11.9394,11.8227,11.8227,671800.0
2010-07-21 14:00:00,12.15,12.15,11.74,11.91,535800.0,11.813,11.813,11.4143,11.5796,535800.0
2010-07-21 14:30:00,11.9,11.91,11.55,11.56,1157500.0,11.5699,11.5796,11.2296,11.2393,1157500.0
2010-07-21 15:00:00,11.57,12.07,11.55,11.95,595900.0,11.249,11.7352,11.2296,11.6185,595900.0
2010-07-21 15:30:00,11.96,12.01,11.8,11.81,1033900.0,11.6282,11.6768,11.4727,11.4824,1033900.0
2010-07-22 09:30:00,11.86,12.26,11.86,12.25,544000.0,11.531,11.9199,11.531,11.9102,544000.0
2010-07-22 10:00:00,12.26,12.52,12.26,12.52,449300.0,11.9199,12.1727,11.9199,12.1727,449300.0
2010-07-22 10:30:00,12.52,12.77,12.49,12.67,415300.0,12.1727,12.4158,12.1435,12.3185,415300.0
2010-07-22 11:00:00,12.67,12.73,12.65,12.7,153800.0,12.3185,12.3769,12.2991,12.3477,153800.0
2010-07-22 11:30:00,12.69,12.7,12.6,12.65,143300.0,12.338,12.3477,12.2505,12.2991,143300.0
2010-07-22 12:00:00,12.65,12.65,12.6,12.63,122600.0,12.2991,12.2991,12.2505,12.2796,122600.0
2010-07-22 12:30:00,12.63,12.64,12.6,12.61,133400.0,12.2796,12.2894,12.2505,12.2602,133400.0
2010-07-22 13:00:00,12.62,12.79,12.6,12.78,250100.0,12.2699,12.4352,12.2505,12.4255,250100.0
2010-07-22 13:30:00,12.77,12.79,12.48,12.57,256400.0,12.4158,12.4352,12.1338,12.2213,256400.0
2010-07-22 14:00:00,12.57,12.68,12.56,12.68,199500.0,12.2213,12.3283,12.2116,12.3283,199500.0
2010-07-22 14:30:00,12.67,12.76,12.6,12.6,176400.0,12.3185,12.406,12.2505,12.2505,176400.0
2010-07-22 15:00:00,12.61,12.67,12.6,12.6,460200.0,12.2602,12.3185,12.2505,12.2505,460200.0
2010-07-22 15:30:00,12.6,12.61,12.42,12.5,863600.0,12.2505,12.2602,12.0755,12.1533,863600.0
2010-07-23 09:30:00,12.4,12.72,12.4,12.56,304000.0,12.056,12.3671,12.056,12.2116,304000.0
2010-07-23 10:00:00,12.57,12.57,12.39,12.49,198100.0,12.2213,12.2213,12.0463,12.1435,198100.0
2010-07-23 10:30:00,12.5,12.71,12.5,12.59,110900.0,12.1533,12.3574,12.1533,12.2408,110900.0
2010-07-23 11:00:00,12.59,12.7,12.55,12.64,97400.0,12.2408,12.3477,12.2019,12.2894,97400.0
2010-07-23 11:30:00,12.62,12.69,12.57,12.65,112100.0,12.2699,12.338,12.2213,12.2991,112100.0
2010-07-23 12:00:00,12.66,12.7,12.56,12.68,209300.0,12.3088,12.3477,12.2116,12.3283,209300.0
2010-07-23 12:30:00,12.68,12.7,12.43,12.54,149700.0,12.3283,12.3477,12.0852,12.1921,149700.0
2010-07-23 13:00:00,12.54,12.83,12.49,12.83,150400.0,12.1921,12.4741,12.1435,12.4741,150400.0
2010-07-23 13:30:00,12.84,12.9,12.78,12.82,127600.0,12.4838,12.5422,12.4255,12.4644,127600.0
2010-07-23 14:00:00,12.82,12.85,12.71,12.75,126100.0,12.4644,12.4935,12.3574,12.3963,126100.0
2010-07-23 14:30:00,12.76,12.88,12.74,12.85,146100.0,12.406,12.5227,12.3866,12.4935,146100.0
2010-07-23 15:00:00,12.85,12.9,12.81,12.87,220100.0,12.4935,12.5422,12.4547,12.513,220100.0
2010-07-23 15:30:00,12.86,12.88,12.77,12.86,424200.0,12.5033,12.5227,12.4158,12.5033,424200.0
2010-07-26 09:30:00,12.78,13.0,12.71,12.97,58600.0,12.4255,12.6394,12.3574,12.6102,58600.0
2010-07-26 10:00:00,12.98,13.35,12.98,13.34,299400.0,12.6199,12.9797,12.6199,12.9699,299400.0
2010-07-26 10:30:00,13.34,13.45,13.27,13.41,176700.0,12.9699,13.0769,12.9019,13.038,176700.0
2010-07-26 11:00:00,13.4,13.45,13.36,13.39,197800.0,13.0283,13.0769,12.9894,13.0186,197800.0
2010-07-26 11:30:00,13.39,13.45,13.34,13.42,206000.0,13.0186,13.0769,12.9699,13.0477,206000.0
2010-07-26 12:00:00,13.42,13.67,13.41,13.59,256800.0,13.0477,13.2908,13.038,13.213,256800.0
2010-07-26 12:30:00,13.6,13.6,13.34,13.36,132900.0,13.2227,13.2227,12.9699,12.9894,132900.0
2010-07-26 13:00:00,13.36,13.37,13.31,13.35,121400.0,12.9894,12.9991,12.9408,12.9797,121400.0
2010-07-26 13:30:00,13.35,13.47,13.31,13.43,96700.0,12.9797,13.0963,12.9408,13.0575,96700.0
2010-07-26 14:00:00,13.44,13.51,13.39,13.4,104700.0,13.0672,13.1352,13.0186,13.0283,104700.0
2010-07-26 14:30:00,13.39,13.41,13.33,13.33,120600.0,13.0186,13.038,12.9602,12.9602,120600.0
2010-07-26 15:00:00,13.34,13.39,13.26,13.29,262300.0,12.9699,13.0186,12.8922,12.9213,262300.0
2010-07-26 15:30:00,13.29,13.31,13.2,13.22,470200.0,12.9213,12.9408,12.8338,12.8533,470200.0
2010-07-27 09:30:00,13.43,13.57,13.34,13.41,288700.0,13.0575,13.1936,12.9699,13.038,288700.0
2010-07-27 10:00:00,13.41,13.48,13.14,13.21,274400.0,13.038,13.1061,12.7755,12.8436,274400.0
2010-07-27 10:30:00,13.21,13.25,12.94,12.95,210900.0,12.8436,12.8824,12.581,12.5908,210900.0
2010-07-27 11:00:00,12.96,13.02,12.86,12.9,137600.0,12.6005,12.6588,12.5033,12.5422,137600.0
2010-07-27 11:30:00,12.9,12.99,12.9,12.96,64800.0,12.5422,12.6297,12.5422,12.6005,64800.0
2010-07-27 12:00:00,12.96,12.99,12.92,12.97,77600.0,12.6005,12.6297,12.5616,12.6102,77600.0
2010-07-27 12:30:00,12.98,13.02,12.91,13.0,54900.0,12.6199,12.6588,12.5519,12.6394,54900.0
2010-07-27 13:00:00,13.01,13.07,12.96,12.96,42900.0,12.6491,12.7074,12.6005,12.6005,42900.0
2010-07-27 13:30:00,12.96,12.98,12.9,12.92,77300.0,12.6005,12.6199,12.5422,12.5616,77300.0
2010-07-27 14:00:00,12.93,13.12,12.93,13.09,80300.0,12.5713,12.7561,12.5713,12.7269,80300.0
2010-07-27 14:30:00,13.1,13.14,13.05,13.14,81700.0,12.7366,12.7755,12.688,12.7755,81700.0
2010-07-27 15:00:00,13.13,13.17,13.05,13.12,124500.0,12.7658,12.8047,12.688,12.7561,124500.0
2010-07-27 15:30:00,13.11,13.13,13.06,13.1,232200.0,12.7463,12.7658,12.6977,12.7366,232200.0
2010-07-28 09:30:00,13.07,13.23,12.96,13.06,69700.0,12.7074,12.863,12.6005,12.6977,69700.0
2010-07-28 10:00:00,13.06,13.11,12.99,13.02,123600.0,12.6977,12.7463,12.6297,12.6588,123600.0
2010-07-28 10:30:00,13.01,13.06,12.94,12.96,106800.0,12.6491,12.6977,12.581,12.6005,106800.0
2010-07-28 11:00:00,12.96,12.97,12.9,12.92,88600.0,12.6005,12.6102,12.5422,12.5616,88600.0
2010-07-28 11:30:00,12.92,12.94,12.86,12.91,93900.0,12.5616,12.581,12.5033,12.5519,93900.0
2010-07-28 12:00:00,12.92,12.93,12.81,12.81,84800.0,12.5616,12.5713,12.4547,12.4547,84800.0
2010-07-28 12:30:00,12.81,12.91,12.81,12.9,91900.0,12.4547,12.5519,12.4547,12.5422,91900.0
2010-07-28 13:00:00,12.9,12.93,12.85,12.86,76500.0,12.5422,12.5713,12.4935,12.5033,76500.0
2010-07-28 13:30:00,12.87,12.88,12.82,12.86,52800.0,12.513,12.5227,12.4644,12.5033,52800.0
2010-07-28 14:00:00,12.87,12.95,12.78,12.84,96200.0,12.513,12.5908,12.4255,12.4838,96200.0
2010-07-28 14:30:00,12.84,12.86,12.7,12.75,120300.0,12.4838,12.5033,12.3477,12.3963,120300.0
2010-07-28 15:00:00,12.76,12.78,12.71,12.74,157400.0,12.406,12.4255,12.3574,12.3866,157400.0
2010-07-28 15:30:00,12.75,12.83,12.69,12.74,1111100.0,12.3963,12.4741,12.338,12.3866,1111100.0
2010-07-29 09:30:00,12.97,13.17,12.97,13.06,93900.0,12.6102,12.8047,12.6102,12.6977,93900.0
2010-07-29 10:00:00,13.06,13.09,12.92,12.95,819200.0,12.6977,12.7269,12.5616,12.5908,819200.0
2010-07-29 10:30:00,12.95,13.25,12.92,13.24,144800.0,12.5908,12.8824,12.5616,12.8727,144800.0
2010-07-29 11:00:00,13.23,13.24,12.89,12.93,107400.0,12.863,12.8727,12.5324,12.5713,107400.0
2010-07-29 11:30:00,12.91,12.96,12.76,12.84,76600.0,12.5519,12.6005,12.406,12.4838,76600.0
2010-07-29 12:00:00,12.82,12.94,12.75,12.9,44800.0,12.4644,12.581,12.3963,12.5422,44800.0
2010-07-29 12:30:00,12.9,12.99,12.84,12.98,25500.0,12.5422,12.6297,12.4838,12.6199,25500.0
2010-07-29 13:00:00,12.98,13.17,12.97,13.17,73900.0,12.6199,12.8047,12.6102,12.8047,73900.0
2010-07-29 13:30:00,13.17,13.36,13.16,13.28,94100.0,12.8047,12.9894,12.7949,12.9116,94100.0
2010-07-29 14:00:00,13.28,13.3,13.13,13.28,112000.0,12.9116,12.9311,12.7658,12.9116,112000.0
2010-07-29 14:30:00,13.28,13.43,13.27,13.33,123000.0,12.9116,13.0575,12.9019,12.9602,123000.0
2010-07-29 15:00:00,13.33,13.33,13.2,13.2,152600.0,12.9602,12.9602,12.8338,12.8338,152600.0
2010-07-29 15:30:00,13.19,13.23,13.06,13.1,374200.0,12.8241,12.863,12.6977,12.7366,374200.0
2010-07-30 09:30:00,12.85,13.07,12.73,13.02,94100.0,12.4935,12.7074,12.3769,12.6588,94100.0
2010-07-30 10:00:00,13.02,13.26,13.02,13.22,89000.0,12.6588,12.8922,12.6588,12.8533,89000.0
2010-07-30 10:30:00,13.21,13.34,13.21,13.31,68300.0,12.8436,12.9699,12.8436,12.9408,68300.0
2010-07-30 11:00:00,13.31,13.36,13.25,13.27,41600.0,12.9408,12.9894,12.8824,12.9019,41600.0
2010-07-30 11:30:00,13.27,13.38,13.22,13.38,54300.0,12.9019,13.0088,12.8533,13.0088,54300.0
2010-07-30 12:00:00,13.38,13.38,13.3,13.37,54700.0,13.0088,13.0088,12.9311,12.9991,54700.0
2010-07-30 12:30:00,13.37,13.37,13.26,13.32,109100.0,12.9991,12.9991,12.8922,12.9505,109100.0
2010-07-30 13:00:00,13.31,13.33,13.14,13.14,90400.0,12.9408,12.9602,12.7755,12.7755,90400.0
2010-07-30 13:30:00,13.16,13.18,13.1,13.11,55100.0,12.7949,12.8144,12.7366,12.7463,55100.0
2010-07-30 14:00:00,13.12,13.25,13.12,13.22,54000.0,12.7561,12.8824,12.7561,12.8533,54000.0
2010-07-30 14:30:00,13.21,13.29,13.2,13.25,83800.0,12.8436,12.9213,12.8338,12.8824,83800.0
2010-07-30 15:00:00,13.24,13.25,13.15,13.19,232300.0,12.8727,12.8824,12.7852,12.8241,232300.0
2010-07-30 15:30:00,13.18,13.2,13.1,13.18,267100.0,12.8144,12.8338,12.7366,12.8144,267100.0
2010-08-02 09:30:00,13.52,13.7,13.3,13.34,89300.0,13.145,13.32,12.9311,12.9699,89300.0
2010-08-02 10:00:00,13.36,13.49,13.35,13.38,136800.0,12.9894,13.1158,12.9797,13.0088,136800.0
2010-08-02 10:30:00,13.38,13.44,13.37,13.41,61300.0,13.0088,13.0672,12.9991,13.038,61300.0
2010-08-02 11:00:00,13.42,13.54,13.33,13.34,179000.0,13.0477,13.1644,12.9602,12.9699,179000.0
2010-08-02 11:30:00,13.35,13.36,13.24,13.25,96300.0,12.9797,12.9894,12.8727,12.8824,96300.0
2010-08-02 12:00:00,13.25,13.3,13.21,13.25,92800.0,12.8824,12.9311,12.8436,12.8824,92800.0
2010-08-02 12:30:00,13.26,13.3,13.19,13.3,37100.0,12.8922,12.9311,12.8241,12.9311,37100.0
2010-08-02 13:00:00,13.29,13.33,13.24,13.24,68500.0,12.9213,12.9602,12.8727,12.8727,68500.0
2010-08-02 13:30:00,13.24,13.31,13.21,13.29,64100.0,12.8727,12.9408,12.8436,12.9213,64100.0
2010-08-02 14:00:00,13.29,13.36,13.27,13.27,82900.0,12.9213,12.9894,12.9019,12.9019,82900.0
2010-08-02 14:30:00,13.28,13.38,13.28,13.37,105800.0,12.9116,13.0088,12.9116,12.9991,105800.0
2010-08-02 15:00:00,13.37,13.4,13.32,13.4,92000.0,12.9991,13.0283,12.9505,13.0283,92000.0
2010-08-02 15:30:00,13.4,13.44,13.33,13.38,199100.0,13.0283,13.0672,12.9602,13.0088,199100.0
2010-08-03 09:30:00,13.2,13.44,13.13,13.18,112700.0,12.8338,13.0672,12.7658,12.8144,112700.0
2010-08-03 10:00:00,13.17,13.21,13.06,13.18,132300.0,12.8047,12.8436,12.6977,12.8144,132300.0
2010-08-03 10:30:00,13.17,13.43,13.16,13.35,105200.0,12.8047,13.0575,12.7949,12.9797,105200.0
2010-08-03 11:00:00,13.37,13.48,13.31,13.43,51800.0,12.9991,13.1061,12.9408,13.0575,51800.0
2010-08-03 11:30:00,13.43,13.61,13.42,13.53,47100.0,13.0575,13.2325,13.0477,13.1547,47100.0
2010-08-03 12:00:00,13.52,13.55,13.45,13.53,100500.0,13.145,13.1741,13.0769,13.1547,100500.0
2010-08-03 12:30:00,13.54,13.59,13.49,13.49,66900.0,13.1644,13.213,13.1158,13.1158,66900.0
2010-08-03 13:00:00,13.49,13.54,13.44,13.5,68600.0,13.1158,13.1644,13.0672,13.1255,68600.0
2010-08-03 13:30:00,13.5,13.56,13.5,13.5,96500.0,13.1255,13.1838,13.1255,13.1255,96500.0
2010-08-03 14:00:00,13.5,13.6,13.49,13.57,126400.0,13.1255,13.2227,13.1158,13.1936,126400.0
2010-08-03 14:30:00,13.57,13.61,13.5,13.52,109900.0,13.1936,13.2325,13.1255,13.145,109900.0
2010-08-03 15:00:00,13.52,13.56,13.45,13.51,111500.0,13.145,13.1838,13.0769,13.1352,111500.0
2010-08-03 15:30:00,13.52,13.53,13.4,13.41,324900.0,13.145,13.1547,13.0283,13.038,324900.0
2010-08-04 09:30:00,13.4,13.72,13.39,13.71,184400.0,13.0283,13.3394,13.0186,13.3297,184400.0
2010-08-04 10:00:00,13.72,13.87,13.57,13.58,265400.0,13.3394,13.4852,13.1936,13.2033,265400.0
2010-08-04 10:30:00,13.59,13.82,13.55,13.82,130300.0,13.213,13.4366,13.1741,13.4366,130300.0
2010-08-04 11:00:00,13.81,13.88,13.75,13.83,65800.0,13.4269,13.495,13.3686,13.4464,65800.0
2010-08-04 11:30:00,13.83,13.84,13.71,13.71,47700.0,13.4464,13.4561,13.3297,13.3297,47700.0
2010-08-04 12:00:00,13.71,13.9,13.65,13.86,38500.0,13.3297,13.5144,13.2713,13.4755,38500.0
2010-08-04 12:30:00,13.86,13.86,13.76,13.81,35700.0,13.4755,13.4755,13.3783,13.4269,35700.0
2010-08-04 13:00:00,13.81,13.82,13.77,13.8,39700.0,13.4269,13.4366,13.388,13.4172,39700.0
2010-08-04 13:30:00,13.8,13.84,13.8,13.84,35800.0,13.4172,13.4561,13.4172,13.4561,35800.0
2010-08-04 14:00:00,13.83,13.94,13.81,13.93,70200.0,13.4464,13.5533,13.4269,13.5436,70200.0
2010-08-04 14:30:00,13.92,13.98,13.91,13.98,78700.0,13.5339,13.5922,13.5241,13.5922,78700.0
2010-08-04 15:00:00,13.97,13.97,13.86,13.93,118700.0,13.5825,13.5825,13.4755,13.5436,118700.0
2010-08-04 15:30:00,13.93,13.97,13.76,13.89,528100.0,13.5436,13.5825,13.3783,13.5047,528100.0
2010-08-05 09:30:00,13.69,13.69,13.49,13.54,102700.0,13.3102,13.3102,13.1158,13.1644,102700.0
2010-08-05 10:00:00,13.55,13.61,13.45,13.55,115200.0,13.1741,13.2325,13.0769,13.1741,115200.0
2010-08-05 10:30:00,13.55,13.57,13.28,13.3,72800.0,13.1741,13.1936,12.9116,12.9311,72800.0
2010-08-05 11:00:00,13.3,13.45,13.29,13.45,170400.0,12.9311,13.0769,12.9213,13.0769,170400.0
2010-08-05 11:30:00,13.45,13.55,13.42,13.42,116100.0,13.0769,13.1741,13.0477,13.0477,116100.0
2010-08-05 12:00:00,13.43,13.47,13.42,13.45,41000.0,13.0575,13.0963,13.0477,13.0769,41000.0
2010-08-05 12:30:00,13.46,13.48,13.41,13.44,73700.0,13.0866,13.1061,13.038,13.0672,73700.0
2010-08-05 13:00:00,13.44,13.45,13.4,13.43,23500.0,13.0672,13.0769,13.0283,13.0575,23500.0
2010-08-05 13:30:00,13.42,13.48,13.42,13.46,42900.0,13.0477,13.1061,13.0477,13.0866,42900.0
2010-08-05 14:00:00,13.46,13.5,13.44,13.48,45900.0,13.0866,13.1255,13.0672,13.1061,45900.0
2010-08-05 14:30:00,13.48,13.48,13.4,13.4,74400.0,13.1061,13.1061,13.0283,13.0283,74400.0
2010-08-05 15:00:00,13.4,13.52,13.39,13.44,121400.0,13.0283,13.145,13.0186,13.0672,121400.0
2010-08-05 15:30:00,13.44,13.48,13.41,13.42,243500.0,13.0672,13.1061,13.038,13.0477,243500.0
2010-08-06 09:30:00,13.42,13.63,12.9,13.62,172500.0,13.0477,13.2519,12.5422,13.2422,172500.0
2010-08-06 10:00:00,13.65,13.68,13.57,13.61,103800.0,13.2713,13.3005,13.1936,13.2325,103800.0
2010-08-06 10:30:00,13.6,13.63,13.19,13.21,117700.0,13.2227,13.2519,12.8241,12.8436,117700.0
2010-08-06 11:00:00,13.2,13.37,13.18,13.23,76800.0,12.8338,12.9991,12.8144,12.863,76800.0
2010-08-06 11:30:00,13.23,13.37,13.17,13.27,94400.0,12.863,12.9991,12.8047,12.9019,94400.0
2010-08-06 12:00:00,13.27,13.27,13.17,13.21,44700.0,12.9019,12.9019,12.8047,12.8436,44700.0
2010-08-06 12:30:00,13.19,13.2,13.12,13.13,26400.0,12.8241,12.8338,12.7561,12.7658,26400.0
2010-08-06 13:00:00,13.13,13.16,13.03,13.09,53300.0,12.7658,12.7949,12.6685,12.7269,53300.0
2010-08-06 13:30:00,13.1,13.18,13.06,13.17,68100.0,12.7366,12.8144,12.6977,12.8047,68100.0
2010-08-06 14:00:00,13.17,13.19,13.14,13.14,44100.0,12.8047,12.8241,12.7755,12.7755,44100.0
2010-08-06 14:30:00,13.14,13.32,13.08,13.28,64500.0,12.7755,12.9505,12.7172,12.9116,64500.0
2010-08-06 15:00:00,13.29,13.42,13.25,13.39,120800.0,12.9213,13.0477,12.8824,13.0186,120800.0
2010-08-06 15:30:00,13.39,13.51,13.31,13.46,297700.0,13.0186,13.1352,12.9408,13.0866,297700.0
2010-08-09 09:30:00,13.57,13.61,13.43,13.44,40500.0,13.1936,13.2325,13.0575,13.0672,40500.0
2010-08-09 10:00:00,13.45,13.6,13.44,13.49,75900.0,13.0769,13.2227,13.0672,13.1158,75900.0
2010-08-09 10:30:00,13.49,13.52,13.46,13.52,29500.0,13.1158,13.145,13.0866,13.145,29500.0
2010-08-09 11:00:00,13.52,13.54,13.5,13.53,44800.0,13.145,13.1644,13.1255,13.1547,44800.0
2010-08-09 11:30:00,13.53,13.6,13.51,13.51,47500.0,13.1547,13.2227,13.1352,13.1352,47500.0
2010-08-09 12:00:00,13.51,13.58,13.49,13.49,25100.0,13.1352,13.2033,13.1158,13.1158,25100.0
2010-08-09 12:30:00,13.49,13.51,13.49,13.5,22000.0,13.1158,13.1352,13.1158,13.1255,22000.0
2010-08-09 13:00:00,13.49,13.53,13.48,13.5,23700.0,13.1158,13.1547,13.1061,13.1255,23700.0
2010-08-09 13:30:00,13.5,13.58,13.48,13.5,40900.0,13.1255,13.2033,13.1061,13.1255,40900.0
2010-08-09 14:00:00,13.51,13.58,13.51,13.56,28000.0,13.1352,13.2033,13.1352,13.1838,28000.0
2010-08-09 14:30:00,13.57,13.75,13.56,13.73,82200.0,13.1936,13.3686,13.1838,13.3491,82200.0
2010-08-09 15:00:00,13.73,13.75,13.66,13.72,74300.0,13.3491,13.3686,13.2811,13.3394,74300.0
2010-08-09 15:30:00,13.71,13.76,13.69,13.72,151700.0,13.3297,13.3783,13.3102,13.3394,151700.0
2010-08-10 09:30:00,13.46,13.63,13.29,13.31,60100.0,13.0866,13.2519,12.9213,12.9408,60100.0
2010-08-10 10:00:00,13.31,13.36,13.24,13.32,92200.0,12.9408,12.9894,12.8727,12.9505,92200.0
2010-08-10 10:30:00,13.31,13.31,13.1,13.11,46500.0,12.9408,12.9408,12.7366,12.7463,46500.0
2010-08-10 11:00:00,13.12,13.18,13.11,13.11,85700.0,12.7561,12.8144,12.7463,12.7463,85700.0
2010-08-10 11:30:00,13.11,13.17,13.1,13.12,133100.0,12.7463,12.8047,12.7366,12.7561,133100.0
2010-08-10 12:00:00,13.11,13.15,13.05,13.05,52700.0,12.7463,12.7852,12.688,12.688,52700.0
2010-08-10 12:30:00,13.06,13.07,12.98,12.99,56600.0,12.6977,12.7074,12.6199,12.6297,56600.0
2010-08-10 13:00:00,13.0,13.03,12.89,12.92,70700.0,12.6394,12.6685,12.5324,12.5616,70700.0
2010-08-10 13:30:00,12.91,13.06,12.91,13.01,22500.0,12.5519,12.6977,12.5519,12.6491,22500.0
2010-08-10 14:00:00,13.02,13.19,13.01,13.09,99700.0,12.6588,12.8241,12.6491,12.7269,99700.0
2010-08-10 14:30:00,13.12,13.44,13.12,13.33,107500.0,12.7561,13.0672,12.7561,12.9602,107500.0
2010-08-10 15:00:00,13.32,13.42,13.23,13.25,91600.0,12.9505,13.0477,12.863,12.8824,91600.0
2010-08-10 15:30:00,13.25,13.36,13.2,13.22,195500.0,12.8824,12.9894,12.8338,12.8533,195500.0
2010-08-11 09:30:00,12.77,12.78,12.52,12.7,202200.0,12.4158,12.4255,12.1727,12.3477,202200.0
2010-08-11 10:00:00,12.7,12.76,12.62,12.69,63700.0,12.3477,12.406,12.2699,12.338,63700.0
2010-08-11 10:30:00,12.68,12.7,12.59,12.69,93800.0,12.3283,12.3477,12.2408,12.338,93800.0
2010-08-11 11:00:00,12.68,12.74,12.6,12.67,62000.0,12.3283,12.3866,12.2505,12.3185,62000.0
2010-08-11 11:30:00,12.67,12.67,12.53,12.61,52200.0,12.3185,12.3185,12.1824,12.2602,52200.0
2010-08-11 12:00:00,12.61,12.64,12.55,12.56,45600.0,12.2602,12.2894,12.2019,12.2116,45600.0
2010-08-11 12:30:00,12.56,12.6,12.41,12.44,76400.0,12.2116,12.2505,12.0657,12.0949,76400.0
2010-08-11 13:00:00,12.44,12.46,12.39,12.44,78100.0,12.0949,12.1144,12.0463,12.0949,78100.0
2010-08-11 13:30:00,12.44,12.44,12.36,12.38,66000.0,12.0949,12.0949,12.0171,12.0366,66000.0
2010-08-11 14:00:00,12.37,12.39,12.33,12.33,131400.0,12.0269,12.0463,11.988,11.988,131400.0
2010-08-11 14:30:00,12.34,12.34,12.17,12.21,225900.0,11.9977,11.9977,11.8324,11.8713,225900.0
2010-08-11 15:00:00,12.22,12.24,12.16,12.23,282700.0,11.881,11.9005,11.8227,11.8907,282700.0
2010-08-11 15:30:00,12.24,12.32,12.23,12.27,337300.0,11.9005,11.9782,11.8907,11.9296,337300.0
2010-08-12 09:30:00,11.93,11.93,11.69,11.75,291600.0,11.5991,11.5991,11.3657,11.4241,291600.0
2010-08-12 10:00:00,11.74,11.98,11.7,11.91,224900.0,11.4143,11.6477,11.3754,11.5796,224900.0
2010-08-12 10:30:00,11.9,12.07,11.9,12.01,205700.0,11.5699,11.7352,11.5699,11.6768,205700.0
2010-08-12 11:00:00,12.01,12.06,11.94,12.03,288200.0,11.6768,11.7255,11.6088,11.6963,288200.0
2010-08-12 11:30:00,12.04,12.06,11.99,12.01,825600.0,11.706,11.7255,11.6574,11.6768,825600.0
2010-08-12 12:00:00,12.01,12.03,12.0,12.01,102200.0,11.6768,11.6963,11.6671,11.6768,102200.0
2010-08-12 12:30:00,12.01,12.03,12.0,12.01,227600.0,11.6768,11.6963,11.6671,11.6768,227600.0
2010-08-12 13:00:00,12.02,12.03,11.96,12.0,220600.0,11.6866,11.6963,11.6282,11.6671,220600.0
2010-08-12 13:30:00,12.0,12.03,11.99,12.01,139500.0,11.6671,11.6963,11.6574,11.6768,139500.0
2010-08-12 14:00:00,12.0,12.02,11.99,12.01,89900.0,11.6671,11.6866,11.6574,11.6768,89900.0
2010-08-12 14:30:00,12.01,12.02,11.86,11.93,300500.0,11.6768,11.6866,11.531,11.5991,300500.0
2010-08-12 15:00:00,11.93,12.07,11.93,12.05,215200.0,11.5991,11.7352,11.5991,11.7157,215200.0
2010-08-12 15:30:00,12.05,12.12,12.01,12.09,239900.0,11.7157,11.7838,11.6768,11.7546,239900.0
2010-08-13 09:30:00,12.0,12.11,11.93,12.08,46900.0,11.6671,11.7741,11.5991,11.7449,46900.0
2010-08-13 10:00:00,12.08,12.17,12.06,12.09,88200.0,11.7449,11.8324,11.7255,11.7546,88200.0
2010-08-13 10:30:00,12.1,12.15,12.04,12.11,73200.0,11.7643,11.813,11.706,11.7741,73200.0
2010-08-13 11:00:00,12.1,12.14,12.03,12.04,39700.0,11.7643,11.8032,11.6963,11.706,39700.0
2010-08-13 11:30:00,12.05,12.09,12.01,12.09,24200.0,11.7157,11.7546,11.6768,11.7546,24200.0
2010-08-13 12:00:00,12.09,12.11,12.04,12.07,24000.0,11.7546,11.7741,11.706,11.7352,24000.0
2010-08-13 12:30:00,12.07,12.17,12.04,12.16,17200.0,11.7352,11.8324,11.706,11.8227,17200.0
2010-08-13 13:00:00,12.16,12.17,12.12,12.15,37200.0,11.8227,11.8324,11.7838,11.813,37200.0
2010-08-13 13:30:00,12.15,12.17,12.14,12.16,30000.0,11.813,11.8324,11.8032,11.8227,30000.0
2010-08-13 14:00:00,12.15,12.17,12.08,12.12,28100.0,11.813,11.8324,11.7449,11.7838,28100.0
2010-08-13 14:30:00,12.11,12.11,12.01,12.06,34900.0,11.7741,11.7741,11.6768,11.7255,34900.0
2010-08-13 15:00:00,12.06,12.11,12.02,12.08,70800.0,11.7255,11.7741,11.6866,11.7449,70800.0
2010-08-13 15:30:00,12.07,12.16,12.01,12.05,152500.0,11.7352,11.8227,11.6768,11.7157,152500.0
2010-08-16 09:30:00,11.86,12.06,11.81,12.0,61900.0,11.531,11.7255,11.4824,11.6671,61900.0
2010-08-16 10:00:00,11.95,12.21,11.92,12.19,42700.0,11.6185,11.8713,11.5893,11.8519,42700.0
2010-08-16 10:30:00,12.19,12.26,12.13,12.15,37400.0,11.8519,11.9199,11.7935,11.813,37400.0
2010-08-16 11:00:00,12.14,12.14,12.08,12.08,33600.0,11.8032,11.8032,11.7449,11.7449,33600.0
2010-08-16 11:30:00,12.08,12.29,12.08,12.27,87700.0,11.7449,11.9491,11.7449,11.9296,87700.0
2010-08-16 12:00:00,12.25,12.32,12.21,12.32,23400.0,11.9102,11.9782,11.8713,11.9782,23400.0
2010-08-16 12:30:00,12.33,12.35,12.26,12.26,25900.0,11.988,12.0074,11.9199,11.9199,25900.0
2010-08-16 13:00:00,12.27,12.31,12.25,12.3,20600.0,11.9296,11.9685,11.9102,11.9588,20600.0
2010-08-16 13:30:00,12.3,12.33,12.24,12.24,20700.0,11.9588,11.988,11.9005,11.9005,20700.0
2010-08-16 14:00:00,12.23,12.26,12.11,12.22,86000.0,11.8907,11.9199,11.7741,11.881,86000.0
2010-08-16 14:30:00,12.22,12.26,12.13,12.17,49600.0,11.881,11.9199,11.7935,11.8324,49600.0
2010-08-16 15:00:00,12.17,12.2,12.08,12.16,66300.0,11.8324,11.8616,11.7449,11.8227,66300.0
2010-08-16 15:30:00,12.15,12.33,12.13,12.25,310300.0,11.813,11.988,11.7935,11.9102,310300.0
2010-08-17 09:30:00,12.45,12.68,12.36,12.57,94900.0,12.1046,12.3283,12.0171,12.2213,94900.0
2010-08-17 10:00:00,12.59,12.69,12.56,12.61,58000.0,12.2408,12.338,12.2116,12.2602,58000.0
2010-08-17 10:30:00,12.62,12.79,12.62,12.7,51700.0,12.2699,12.4352,12.2699,12.3477,51700.0
2010-08-17 11:00:00,12.7,12.88,12.69,12.69,44500.0,12.3477,12.5227,12.338,12.338,44500.0
2010-08-17 11:30:00,12.7,12.75,12.68,12.71,27300.0,12.3477,12.3963,12.3283,12.3574,27300.0
2010-08-17 12:00:00,12.71,12.72,12.61,12.61,25400.0,12.3574,12.3671,12.2602,12.2602,25400.0
2010-08-17 12:30:00,12.61,12.65,12.59,12.63,32100.0,12.2602,12.2991,12.2408,12.2796,32100.0
2010-08-17 13:00:00,12.62,12.82,12.61,12.81,60800.0,12.2699,12.4644,12.2602,12.4547,60800.0
2010-08-17 13:30:00,12.81,12.86,12.76,12.78,31000.0,12.4547,12.5033,12.406,12.4255,31000.0
2010-08-17 14:00:00,12.78,12.89,12.78,12.88,31600.0,12.4255,12.5324,12.4255,12.5227,31600.0
2010-08-17 14:30:00,12.88,12.88,12.78,12.8,55400.0,12.5227,12.5227,12.4255,12.4449,55400.0
2010-08-17 15:00:00,12.79,12.81,12.72,12.77,98100.0,12.4352,12.4547,12.3671,12.4158,98100.0
2010-08-17 15:30:00,12.77,12.77,12.61,12.61,160000.0,12.4158,12.4158,12.2602,12.2602,160000.0
2010-08-18 09:30:00,12.54,12.56,12.33,12.56,65400.0,12.1921,12.2116,11.988,12.2116,65400.0
2010-08-18 10:00:00,12.56,12.71,12.49,12.56,59400.0,12.2116,12.3574,12.1435,12.2116,59400.0
2010-08-18 10:30:00,12.57,12.74,12.52,12.54,37100.0,12.2213,12.3866,12.1727,12.1921,37100.0
2010-08-18 11:00:00,12.56,12.71,12.56,12.65,245300.0,12.2116,12.3574,12.2116,12.2991,245300.0
2010-08-18 11:30:00,12.65,12.81,12.64,12.8,50100.0,12.2991,12.4547,12.2894,12.4449,50100.0
2010-08-18 12:00:00,12.8,12.8,12.73,12.79,13800.0,12.4449,12.4449,12.3769,12.4352,13800.0
2010-08-18 12:30:00,12.79,12.98,12.75,12.98,50200.0,12.4352,12.6199,12.3963,12.6199,50200.0
2010-08-18 13:00:00,12.97,13.08,12.94,12.95,70700.0,12.6102,12.7172,12.581,12.5908,70700.0
2010-08-18 13:30:00,12.95,13.03,12.95,13.0,49900.0,12.5908,12.6685,12.5908,12.6394,49900.0
2010-08-18 14:00:00,13.0,13.03,12.97,12.99,45400.0,12.6394,12.6685,12.6102,12.6297,45400.0
2010-08-18 14:30:00,12.98,13.04,12.96,13.01,47900.0,12.6199,12.6783,12.6005,12.6491,47900.0
2010-08-18 15:00:00,13.02,13.04,12.92,12.95,104700.0,12.6588,12.6783,12.5616,12.5908,104700.0
2010-08-18 15:30:00,12.94,12.99,12.92,12.97,224900.0,12.581,12.6297,12.5616,12.6102,224900.0
2010-08-19 09:30:00,12.85,12.88,12.71,12.8,47700.0,12.4935,12.5227,12.3574,12.4449,47700.0
2010-08-19 10:00:00,12.78,12.82,12.55,12.77,121300.0,12.4255,12.4644,12.2019,12.4158,121300.0
2010-08-19 10:30:00,12.76,12.79,12.68,12.7,88000.0,12.406,12.4352,12.3283,12.3477,88000.0
2010-08-19 11:00:00,12.7,12.73,12.63,12.64,76700.0,12.3477,12.3769,12.2796,12.2894,76700.0
2010-08-19 11:30:00,12.65,12.72,12.63,12.67,187400.0,12.2991,12.3671,12.2796,12.3185,187400.0
2010-08-19 12:00:00,12.68,12.77,12.65,12.75,62300.0,12.3283,12.4158,12.2991,12.3963,62300.0
2010-08-19 12:30:00,12.75,12.78,12.74,12.78,44400.0,12.3963,12.4255,12.3866,12.4255,44400.0
2010-08-19 13:00:00,12.78,12.79,12.73,12.75,38300.0,12.4255,12.4352,12.3769,12.3963,38300.0
2010-08-19 13:30:00,12.75,12.78,12.74,12.75,46400.0,12.3963,12.4255,12.3866,12.3963,46400.0
2010-08-19 14:00:00,12.75,12.77,12.69,12.75,97700.0,12.3963,12.4158,12.338,12.3963,97700.0
2010-08-19 14:30:00,12.75,12.78,12.67,12.72,73300.0,12.3963,12.4255,12.3185,12.3671,73300.0
2010-08-19 15:00:00,12.71,12.82,12.69,12.75,81900.0,12.3574,12.4644,12.338,12.3963,81900.0
2010-08-19 15:30:00,12.75,12.8,12.74,12.79,330600.0,12.3963,12.4449,12.3866,12.4352,330600.0
2010-08-20 09:30:00,12.69,12.88,12.58,12.67,104400.0,12.338,12.5227,12.231,12.3185,104400.0
2010-08-20 10:00:00,12.67,12.67,12.56,12.6,37300.0,12.3185,12.3185,12.2116,12.2505,37300.0
2010-08-20 10:30:00,12.61,12.64,12.52,12.53,24100.0,12.2602,12.2894,12.1727,12.1824,24100.0
2010-08-20 11:00:00,12.52,12.59,12.47,12.52,68800.0,12.1727,12.2408,12.1241,12.1727,68800.0
2010-08-20 11:30:00,12.51,12.52,12.4,12.41,45000.0,12.163,12.1727,12.056,12.0657,45000.0
2010-08-20 12:00:00,12.42,12.48,12.39,12.45,34200.0,12.0755,12.1338,12.0463,12.1046,34200.0
2010-08-20 12:30:00,12.45,12.49,12.39,12.4,49700.0,12.1046,12.1435,12.0463,12.056,49700.0
2010-08-20 13:00:00,12.4,12.42,12.36,12.41,91100.0,12.056,12.0755,12.0171,12.0657,91100.0
2010-08-20 13:30:00,12.4,12.41,12.35,12.39,27100.0,12.056,12.0657,12.0074,12.0463,27100.0
2010-08-20 14:00:00,12.39,12.41,12.38,12.38,59100.0,12.0463,12.0657,12.0366,12.0366,59100.0
2010-08-20 14:30:00,12.38,12.48,12.38,12.39,99400.0,12.0366,12.1338,12.0366,12.0463,99400.0
2010-08-20 15:00:00,12.39,12.42,12.37,12.4,263100.0,12.0463,12.0755,12.0269,12.056,263100.0
2010-08-20 15:30:00,12.4,12.44,12.37,12.43,171100.0,12.056,12.0949,12.0269,12.0852,171100.0
2010-08-23 09:30:00,12.6,12.73,12.56,12.56,47500.0,12.2505,12.3769,12.2116,12.2116,47500.0
2010-08-23 10:00:00,12.55,12.56,12.36,12.43,151100.0,12.2019,12.2116,12.0171,12.0852,151100.0
2010-08-23 10:30:00,12.43,12.47,12.21,12.21,50600.0,12.0852,12.1241,11.8713,11.8713,50600.0
2010-08-23 11:00:00,12.21,12.22,12.1,12.1,63700.0,11.8713,11.881,11.7643,11.7643,63700.0
2010-08-23 11:30:00,12.09,12.14,12.03,12.09,39700.0,11.7546,11.8032,11.6963,11.7546,39700.0
2010-08-23 12:00:00,12.1,12.19,12.08,12.18,40000.0,11.7643,11.8519,11.7449,11.8421,40000.0
2010-08-23 12:30:00,12.19,12.22,12.19,12.21,60400.0,11.8519,11.881,11.8519,11.8713,60400.0
2010-08-23 13:00:00,12.21,12.25,12.14,12.2,36900.0,11.8713,11.9102,11.8032,11.8616,36900.0
2010-08-23 13:30:00,12.19,12.19,12.09,12.15,40100.0,11.8519,11.8519,11.7546,11.813,40100.0
2010-08-23 14:00:00,12.14,12.26,12.11,12.13,28900.0,11.8032,11.9199,11.7741,11.7935,28900.0
2010-08-23 14:30:00,12.13,12.22,12.08,12.08,37300.0,11.7935,11.881,11.7449,11.7449,37300.0
2010-08-23 15:00:00,12.09,12.13,12.02,12.03,77100.0,11.7546,11.7935,11.6866,11.6963,77100.0
2010-08-23 15:30:00,12.03,12.04,11.89,11.92,540100.0,11.6963,11.706,11.5602,11.5893,540100.0
2010-08-24 09:30:00,11.68,11.68,11.45,11.5,118200.0,11.356,11.356,11.1324,11.181,118200.0
2010-08-24 10:00:00,11.47,11.55,11.33,11.46,142600.0,11.1518,11.2296,11.0157,11.1421,142600.0
2010-08-24 10:30:00,11.46,11.58,11.39,11.56,118000.0,11.1421,11.2588,11.074,11.2393,118000.0
2010-08-24 11:00:00,11.58,11.74,11.5,11.74,163600.0,11.2588,11.4143,11.181,11.4143,163600.0
2010-08-24 11:30:00,11.75,11.82,11.69,11.74,73600.0,11.4241,11.4921,11.3657,11.4143,73600.0
2010-08-24 12:00:00,11.73,11.75,11.62,11.64,52300.0,11.4046,11.4241,11.2977,11.3171,52300.0
2010-08-24 12:30:00,11.64,11.67,11.63,11.65,55000.0,11.3171,11.3463,11.3074,11.3268,55000.0
2010-08-24 13:00:00,11.66,11.7,11.62,11.7,41400.0,11.3366,11.3754,11.2977,11.3754,41400.0
2010-08-24 13:30:00,11.72,11.72,11.58,11.59,36800.0,11.3949,11.3949,11.2588,11.2685,36800.0
2010-08-24 14:00:00,11.59,11.68,11.57,11.63,81900.0,11.2685,11.356,11.249,11.3074,81900.0
2010-08-24 14:30:00,11.63,11.67,11.6,11.67,55800.0,11.3074,11.3463,11.2782,11.3463,55800.0
2010-08-24 15:00:00,11.68,11.8,11.66,11.71,112000.0,11.356,11.4727,11.3366,11.3852,112000.0
2010-08-24 15:30:00,11.71,11.76,11.6,11.62,136300.0,11.3852,11.4338,11.2782,11.2977,136300.0
2010-08-25 09:30:00,11.41,11.5,11.12,11.18,84900.0,11.0935,11.181,10.8115,10.8699,84900.0
2010-08-25 10:00:00,11.16,11.34,11.11,11.25,70100.0,10.8504,11.0254,10.8018,10.9379,70100.0
2010-08-25 10:30:00,11.24,11.3,11.13,11.3,48900.0,10.9282,10.9865,10.8213,10.9865,48900.0
2010-08-25 11:00:00,11.3,11.36,11.22,11.36,38400.0,10.9865,11.0449,10.9088,11.0449,38400.0
2010-08-25 11:30:00,11.36,11.36,11.28,11.3,19700.0,11.0449,11.0449,10.9671,10.9865,19700.0
2010-08-25 12:00:00,11.31,11.32,11.2,11.23,34800.0,10.9963,11.006,10.8893,10.9185,34800.0
2010-08-25 12:30:00,11.23,11.25,11.15,11.19,26800.0,10.9185,10.9379,10.8407,10.8796,26800.0
2010-08-25 13:00:00,11.19,11.24,11.18,11.18,22100.0,10.8796,10.9282,10.8699,10.8699,22100.0
2010-08-25 13:30:00,11.18,11.31,11.18,11.29,19900.0,10.8699,10.9963,10.8699,10.9768,19900.0
2010-08-25 14:00:00,11.27,11.37,11.27,11.29,38100.0,10.9574,11.0546,10.9574,10.9768,38100.0
2010-08-25 14:30:00,11.29,11.46,11.29,11.46,63200.0,10.9768,11.1421,10.9768,11.1421,63200.0
2010-08-25 15:00:00,11.47,11.49,11.34,11.36,82900.0,11.1518,11.1713,11.0254,11.0449,82900.0
2010-08-25 15:30:00,11.35,11.57,11.35,11.51,388800.0,11.0352,11.249,11.0352,11.1907,388800.0
2010-08-26 09:30:00,11.53,11.77,11.53,11.75,47900.0,11.2102,11.4435,11.2102,11.4241,47900.0
2010-08-26 10:00:00,11.74,11.89,11.7,11.74,66600.0,11.4143,11.5602,11.3754,11.4143,66600.0
2010-08-26 10:30:00,11.74,11.81,11.65,11.71,26700.0,11.4143,11.4824,11.3268,11.3852,26700.0
2010-08-26 11:00:00,11.7,11.71,11.53,11.67,32200.0,11.3754,11.3852,11.2102,11.3463,32200.0
2010-08-26 11:30:00,11.68,11.72,11.5,11.62,33200.0,11.356,11.3949,11.181,11.2977,33200.0
2010-08-26 12:00:00,11.63,11.63,11.48,11.57,36500.0,11.3074,11.3074,11.1615,11.249,36500.0
2010-08-26 12:30:00,11.58,11.59,11.51,11.55,13000.0,11.2588,11.2685,11.1907,11.2296,13000.0
2010-08-26 13:00:00,11.56,11.56,11.52,11.53,8300.0,11.2393,11.2393,11.2004,11.2102,8300.0
2010-08-26 13:30:00,11.53,11.55,11.46,11.48,19900.0,11.2102,11.2296,11.1421,11.1615,19900.0
2010-08-26 14:00:00,11.47,11.49,11.36,11.36,52100.0,11.1518,11.1713,11.0449,11.0449,52100.0
2010-08-26 14:30:00,11.36,11.37,11.27,11.3,55700.0,11.0449,11.0546,10.9574,10.9865,55700.0
2010-08-26 15:00:00,11.3,11.35,11.26,11.31,65600.0,10.9865,11.0352,10.9476,10.9963,65600.0
2010-08-26 15:30:00,11.31,11.37,11.29,11.33,168100.0,10.9963,11.0546,10.9768,11.0157,168100.0
2010-08-27 09:30:00,11.48,11.54,11.2,11.21,40700.0,11.1615,11.2199,10.8893,10.899,40700.0
2010-08-27 10:00:00,11.19,11.44,11.04,11.42,84800.0,10.8796,11.1227,10.7338,11.1032,84800.0
2010-08-27 10:30:00,11.42,11.49,11.28,11.35,38200.0,11.1032,11.1713,10.9671,11.0352,38200.0
2010-08-27 11:00:00,11.36,11.6,11.36,11.58,36700.0,11.0449,11.2782,11.0449,11.2588,36700.0
2010-08-27 11:30:00,11.58,11.59,11.49,11.5,22300.0,11.2588,11.2685,11.1713,11.181,22300.0
2010-08-27 12:00:00,11.51,11.57,11.48,11.56,10200.0,11.1907,11.249,11.1615,11.2393,10200.0
2010-08-27 12:30:00,11.56,11.57,11.45,11.45,25300.0,11.2393,11.249,11.1324,11.1324,25300.0
2010-08-27 13:00:00,11.45,11.59,11.44,11.59,67900.0,11.1324,11.2685,11.1227,11.2685,67900.0
2010-08-27 13:30:00,11.59,11.65,11.57,11.65,63300.0,11.2685,11.3268,11.249,11.3268,63300.0
2010-08-27 14:00:00,11.65,11.72,11.61,11.68,29400.0,11.3268,11.3949,11.2879,11.356,29400.0
2010-08-27 14:30:00,11.69,11.82,11.67,11.8,118800.0,11.3657,11.4921,11.3463,11.4727,118800.0
2010-08-27 15:00:00,11.8,11.89,11.78,11.88,110900.0,11.4727,11.5602,11.4532,11.5504,110900.0
2010-08-27 15:30:00,11.88,11.89,11.81,11.83,243700.0,11.5504,11.5602,11.4824,11.5018,243700.0
2010-08-30 09:30:00,11.7,11.77,11.56,11.7,38200.0,11.3754,11.4435,11.2393,11.3754,38200.0
2010-08-30 10:00:00,11.7,11.72,11.51,11.54,21500.0,11.3754,11.3949,11.1907,11.2199,21500.0
2010-08-30 10:30:00,11.54,11.57,11.46,11.53,23600.0,11.2199,11.249,11.1421,11.2102,23600.0
2010-08-30 11:00:00,11.52,11.53,11.46,11.46,20800.0,11.2004,11.2102,11.1421,11.1421,20800.0
2010-08-30 11:30:00,11.46,11.49,11.38,11.48,49300.0,11.1421,11.1713,11.0643,11.1615,49300.0
2010-08-30 12:00:00,11.48,11.48,11.44,11.45,8500.0,11.1615,11.1615,11.1227,11.1324,8500.0
2010-08-30 12:30:00,11.45,11.5,11.44,11.49,85100.0,11.1324,11.181,11.1227,11.1713,85100.0
2010-08-30 13:00:00,11.48,11.54,11.4,11.41,46300.0,11.1615,11.2199,11.0838,11.0935,46300.0
2010-08-30 13:30:00,11.42,11.52,11.42,11.51,64600.0,11.1032,11.2004,11.1032,11.1907,64600.0
2010-08-30 14:00:00,11.5,11.52,11.34,11.41,52300.0,11.181,11.2004,11.0254,11.0935,52300.0
2010-08-30 14:30:00,11.42,11.43,11.33,11.34,21100.0,11.1032,11.1129,11.0157,11.0254,21100.0
2010-08-30 15:00:00,11.34,11.39,11.33,11.34,82400.0,11.0254,11.074,11.0157,11.0254,82400.0
2010-08-30 15:30:00,11.33,11.4,11.23,11.24,453500.0,11.0157,11.0838,10.9185,10.9282,453500.0
2010-08-31 09:30:00,11.12,11.23,10.89,11.1,106400.0,10.8115,10.9185,10.5879,10.7921,106400.0
2010-08-31 10:00:00,11.11,11.36,11.11,11.26,55900.0,10.8018,11.0449,10.8018,10.9476,55900.0
2010-08-31 10:30:00,11.26,11.35,11.18,11.24,36200.0,10.9476,11.0352,10.8699,10.9282,36200.0
2010-08-31 11:00:00,11.24,11.33,11.19,11.31,77900.0,10.9282,11.0157,10.8796,10.9963,77900.0
2010-08-31 11:30:00,11.32,11.35,11.26,11.3,33200.0,11.006,11.0352,10.9476,10.9865,33200.0
2010-08-31 12:00:00,11.31,11.35,11.24,11.24,28300.0,10.9963,11.0352,10.9282,10.9282,28300.0
2010-08-31 12:30:00,11.25,11.32,11.24,11.27,65400.0,10.9379,11.006,10.9282,10.9574,65400.0
2010-08-31 13:00:00,11.26,11.37,11.26,11.37,74600.0,10.9476,11.0546,10.9476,11.0546,74600.0
2010-08-31 13:30:00,11.36,11.4,11.36,11.39,71200.0,11.0449,11.0838,11.0449,11.074,71200.0
2010-08-31 14:00:00,11.4,11.43,11.32,11.33,121500.0,11.0838,11.1129,11.006,11.0157,121500.0
2010-08-31 14:30:00,11.33,11.34,11.17,11.19,101900.0,11.0157,11.0254,10.8601,10.8796,101900.0
2010-08-31 15:00:00,11.19,11.3,11.19,11.26,71500.0,10.8796,10.9865,10.8796,10.9476,71500.0
2010-08-31 15:30:00,11.26,11.34,11.19,11.25,180900.0,10.9476,11.0254,10.8796,10.9379,180900.0
2010-09-01 09:30:00,11.48,11.59,11.3,11.43,120200.0,11.1615,11.2685,10.9865,11.1129,120200.0
2010-09-01 10:00:00,11.42,11.55,11.4,11.48,252200.0,11.1032,11.2296,11.0838,11.1615,252200.0
2010-09-01 10:30:00,11.46,11.66,11.44,11.58,108500.0,11.1421,11.3366,11.1227,11.2588,108500.0
2010-09-01 11:00:00,11.57,11.66,11.53,11.65,120800.0,11.249,11.3366,11.2102,11.3268,120800.0
2010-09-01 11:30:00,11.65,11.68,11.6,11.6,33700.0,11.3268,11.356,11.2782,11.2782,33700.0
2010-09-01 12:00:00,11.61,11.64,11.59,11.61,36500.0,11.2879,11.3171,11.2685,11.2879,36500.0
2010-09-01 12:30:00,11.61,11.63,11.57,11.63,32100.0,11.2879,11.3074,11.249,11.3074,32100.0
2010-09-01 13:00:00,11.62,11.65,11.6,11.63,41600.0,11.2977,11.3268,11.2782,11.3074,41600.0
2010-09-01 13:30:00,11.64,11.79,11.64,11.77,58900.0,11.3171,11.4629,11.3171,11.4435,58900.0
2010-09-01 14:00:00,11.77,11.78,11.73,11.75,58900.0,11.4435,11.4532,11.4046,11.4241,58900.0
2010-09-01 14:30:00,11.75,11.78,11.72,11.74,98800.0,11.4241,11.4532,11.3949,11.4143,98800.0
2010-09-01 15:00:00,11.74,11.82,11.71,11.82,156200.0,11.4143,11.4921,11.3852,11.4921,156200.0
2010-09-01 15:30:00,11.81,11.93,11.79,11.92,394300.0,11.4824,11.5991,11.4629,11.5893,394300.0
2010-09-02 09:30:00,11.92,12.03,11.82,12.0,59900.0,11.5893,11.6963,11.4921,11.6671,59900.0
2010-09-02 10:00:00,12.0,12.17,11.99,12.17,110000.0,11.6671,11.8324,11.6574,11.8324,110000.0
2010-09-02 10:30:00,12.17,12.26,12.11,12.24,43600.0,11.8324,11.9199,11.7741,11.9005,43600.0
2010-09-02 11:00:00,12.23,12.24,12.09,12.11,83000.0,11.8907,11.9005,11.7546,11.7741,83000.0
2010-09-02 11:30:00,12.11,12.18,12.03,12.03,37900.0,11.7741,11.8421,11.6963,11.6963,37900.0
2010-09-02 12:00:00,12.03,12.18,12.03,12.16,31800.0,11.6963,11.8421,11.6963,11.8227,31800.0
2010-09-02 12:30:00,12.17,12.18,12.1,12.13,33500.0,11.8324,11.8421,11.7643,11.7935,33500.0
2010-09-02 13:00:00,12.12,12.21,12.12,12.21,34600.0,11.7838,11.8713,11.7838,11.8713,34600.0
2010-09-02 13:30:00,12.2,12.26,12.2,12.25,29600.0,11.8616,11.9199,11.8616,11.9102,29600.0
2010-09-02 14:00:00,12.25,12.3,12.23,12.25,84700.0,11.9102,11.9588,11.8907,11.9102,84700.0
2010-09-02 14:30:00,12.25,12.37,12.24,12.37,55100.0,11.9102,12.0269,11.9005,12.0269,55100.0
2010-09-02 15:00:00,12.36,12.41,12.33,12.36,109600.0,12.0171,12.0657,11.988,12.0171,109600.0
2010-09-02 15:30:00,12.35,12.46,12.34,12.38,312000.0,12.0074,12.1144,11.9977,12.0366,312000.0
2010-09-03 09:30:00,12.75,13.08,12.7,12.95,145500.0,12.3963,12.7172,12.3477,12.5908,145500.0
2010-09-03 10:00:00,12.93,12.97,12.73,12.77,183700.0,12.5713,12.6102,12.3769,12.4158,183700.0
2010-09-03 10:30:00,12.77,12.83,12.7,12.83,124400.0,12.4158,12.4741,12.3477,12.4741,124400.0
2010-09-03 11:00:00,12.83,12.83,12.71,12.77,80100.0,12.4741,12.4741,12.3574,12.4158,80100.0
2010-09-03 11:30:00,12.77,12.81,12.72,12.77,55100.0,12.4158,12.4547,12.3671,12.4158,55100.0
2010-09-03 12:00:00,12.76,12.77,12.73,12.75,37700.0,12.406,12.4158,12.3769,12.3963,37700.0
2010-09-03 12:30:00,12.74,12.8,12.73,12.79,75500.0,12.3866,12.4449,12.3769,12.4352,75500.0
2010-09-03 13:00:00,12.78,12.81,12.75,12.78,72700.0,12.4255,12.4547,12.3963,12.4255,72700.0
2010-09-03 13:30:00,12.78,12.82,12.76,12.82,100100.0,12.4255,12.4644,12.406,12.4644,100100.0
2010-09-03 14:00:00,12.82,12.97,12.81,12.96,63200.0,12.4644,12.6102,12.4547,12.6005,63200.0
2010-09-03 14:30:00,12.95,12.99,12.81,12.82,76600.0,12.5908,12.6297,12.4547,12.4644,76600.0
2010-09-03 15:00:00,12.83,12.86,12.8,12.85,86400.0,12.4741,12.5033,12.4449,12.4935,86400.0
2010-09-03 15:30:00,12.84,12.94,12.81,12.92,435000.0,12.4838,12.581,12.4547,12.5616,435000.0
2010-09-07 09:30:00,12.81,12.91,12.67,12.72,84400.0,12.4547,12.5519,12.3185,12.3671,84400.0
2010-09-07 10:00:00,12.71,12.83,12.71,12.81,44700.0,12.3574,12.4741,12.3574,12.4547,44700.0
2010-09-07 10:30:00,12.8,12.85,12.76,12.8,49600.0,12.4449,12.4935,12.406,12.4449,49600.0
2010-09-07 11:00:00,12.78,12.84,12.75,12.81,46000.0,12.4255,12.4838,12.3963,12.4547,46000.0
2010-09-07 11:30:00,12.81,12.9,12.75,12.89,78600.0,12.4547,12.5422,12.3963,12.5324,78600.0
2010-09-07 12:00:00,12.88,12.9,12.79,12.8,29600.0,12.5227,12.5422,12.4352,12.4449,29600.0
2010-09-07 12:30:00,12.79,12.82,12.72,12.77,102200.0,12.4352,12.4644,12.3671,12.4158,102200.0
2010-09-07 13:00:00,12.77,12.8,12.75,12.78,48700.0,12.4158,12.4449,12.3963,12.4255,48700.0
2010-09-07 13:30:00,12.76,12.8,12.75,12.78,53500.0,12.406,12.4449,12.3963,12.4255,53500.0
2010-09-07 14:00:00,12.78,12.8,12.76,12.77,97500.0,12.4255,12.4449,12.406,12.4158,97500.0
2010-09-07 14:30:00,12.77,12.77,12.71,12.75,63100.0,12.4158,12.4158,12.3574,12.3963,63100.0
2010-09-07 15:00:00,12.74,12.78,12.68,12.72,124500.0,12.3866,12.4255,12.3283,12.3671,124500.0
2010-09-07 15:30:00,12.72,12.73,12.6,12.66,178900.0,12.3671,12.3769,12.2505,12.3088,178900.0
2010-09-08 09:30:00,12.66,12.84,12.59,12.7,30000.0,12.3088,12.4838,12.2408,12.3477,30000.0
2010-09-08 10:00:00,12.71,12.81,12.68,12.77,112500.0,12.3574,12.4547,12.3283,12.4158,112500.0
2010-09-08 10:30:00,12.76,12.88,12.75,12.82,63200.0,12.406,12.5227,12.3963,12.4644,63200.0
2010-09-08 11:00:00,12.82,12.88,12.82,12.88,25600.0,12.4644,12.5227,12.4644,12.5227,25600.0
2010-09-08 11:30:00,12.87,12.9,12.8,12.83,17500.0,12.513,12.5422,12.4449,12.4741,17500.0
2010-09-08 12:00:00,12.83,12.93,12.83,12.93,21300.0,12.4741,12.5713,12.4741,12.5713,21300.0
2010-09-08 12:30:00,12.93,12.98,12.9,12.97,52300.0,12.5713,12.6199,12.5422,12.6102,52300.0
2010-09-08 13:00:00,12.96,13.02,12.96,13.02,44400.0,12.6005,12.6588,12.6005,12.6588,44400.0
2010-09-08 13:30:00,13.02,13.08,12.95,13.0,95000.0,12.6588,12.7172,12.5908,12.6394,95000.0
2010-09-08 14:00:00,12.99,13.06,12.92,13.06,266700.0,12.6297,12.6977,12.5616,12.6977,266700.0
2010-09-08 14:30:00,13.05,13.13,13.03,13.11,46900.0,12.688,12.7658,12.6685,12.7463,46900.0
2010-09-08 15:00:00,13.11,13.16,13.07,13.09,78000.0,12.7463,12.7949,12.7074,12.7269,78000.0
2010-09-08 15:30:00,13.09,13.14,12.99,13.04,181500.0,12.7269,12.7755,12.6297,12.6783,181500.0
2010-09-09 09:30:00,13.35,13.52,13.3,13.31,87600.0,12.9797,13.145,12.9311,12.9408,87600.0
2010-09-09 10:00:00,13.31,13.36,13.26,13.28,59800.0,12.9408,12.9894,12.8922,12.9116,59800.0
2010-09-09 10:30:00,13.28,13.28,13.2,13.24,45100.0,12.9116,12.9116,12.8338,12.8727,45100.0
2010-09-09 11:00:00,13.24,13.3,13.23,13.3,46400.0,12.8727,12.9311,12.863,12.9311,46400.0
2010-09-09 11:30:00,13.3,13.39,13.3,13.32,37300.0,12.9311,13.0186,12.9311,12.9505,37300.0
2010-09-09 12:00:00,13.31,13.4,13.31,13.37,28000.0,12.9408,13.0283,12.9408,12.9991,28000.0
2010-09-09 12:30:00,13.37,13.38,13.21,13.21,34400.0,12.9991,13.0088,12.8436,12.8436,34400.0
2010-09-09 13:00:00,13.21,13.25,13.08,13.08,54100.0,12.8436,12.8824,12.7172,12.7172,54100.0
2010-09-09 13:30:00,13.08,13.18,13.06,13.09,39100.0,12.7172,12.8144,12.6977,12.7269,39100.0
2010-09-09 14:00:00,13.08,13.13,13.07,13.12,44500.0,12.7172,12.7658,12.7074,12.7561,44500.0
2010-09-09 14:30:00,13.12,13.19,13.11,13.11,44800.0,12.7561,12.8241,12.7463,12.7463,44800.0
2010-09-09 15:00:00,13.12,13.23,13.11,13.22,56200.0,12.7561,12.863,12.7463,12.8533,56200.0
2010-09-09 15:30:00,13.22,13.23,13.1,13.11,133600.0,12.8533,12.863,12.7366,12.7463,133600.0
2010-09-10 09:30:00,13.14,13.76,13.09,13.74,155900.0,12.7755,13.3783,12.7269,13.3589,155900.0
2010-09-10 10:00:00,13.74,13.75,13.6,13.64,145500.0,13.3589,13.3686,13.2227,13.2616,145500.0
2010-09-10 10:30:00,13.65,13.68,13.59,13.65,65600.0,13.2713,13.3005,13.213,13.2713,65600.0
2010-09-10 11:00:00,13.66,13.68,13.59,13.63,47600.0,13.2811,13.3005,13.213,13.2519,47600.0
2010-09-10 11:30:00,13.63,13.65,13.49,13.52,37600.0,13.2519,13.2713,13.1158,13.145,37600.0
2010-09-10 12:00:00,13.52,13.55,13.43,13.52,23200.0,13.145,13.1741,13.0575,13.145,23200.0
2010-09-10 12:30:00,13.51,13.66,13.48,13.64,57000.0,13.1352,13.2811,13.1061,13.2616,57000.0
2010-09-10 13:00:00,13.65,13.69,13.58,13.67,36000.0,13.2713,13.3102,13.2033,13.2908,36000.0
2010-09-10 13:30:00,13.66,13.7,13.65,13.66,23500.0,13.2811,13.32,13.2713,13.2811,23500.0
2010-09-10 14:00:00,13.65,13.72,13.62,13.7,62500.0,13.2713,13.3394,13.2422,13.32,62500.0
2010-09-10 14:30:00,13.7,13.76,13.7,13.76,61000.0,13.32,13.3783,13.32,13.3783,61000.0
2010-09-10 15:00:00,13.75,13.77,13.7,13.74,50400.0,13.3686,13.388,13.32,13.3589,50400.0
2010-09-10 15:30:00,13.75,13.75,13.61,13.66,149400.0,13.3686,13.3686,13.2325,13.2811,149400.0
2010-09-13 09:30:00,13.78,13.93,13.72,13.87,109700.0,13.3977,13.5436,13.3394,13.4852,109700.0
2010-09-13 10:00:00,13.86,13.97,13.81,13.88,94800.0,13.4755,13.5825,13.4269,13.495,94800.0
2010-09-13 10:30:00,13.88,14.0,13.85,13.89,85800.0,13.495,13.6116,13.4658,13.5047,85800.0
2010-09-13 11:00:00,13.89,13.91,13.79,13.89,84800.0,13.5047,13.5241,13.4075,13.5047,84800.0
2010-09-13 11:30:00,13.9,14.05,13.89,14.02,83600.0,13.5144,13.6603,13.5047,13.6311,83600.0
2010-09-13 12:00:00,14.03,14.05,13.97,13.97,72900.0,13.6408,13.6603,13.5825,13.5825,72900.0
2010-09-13 12:30:00,13.98,14.01,13.95,13.99,72200.0,13.5922,13.6214,13.563,13.6019,72200.0
2010-09-13 13:00:00,14.0,14.0,13.97,13.98,42800.0,13.6116,13.6116,13.5825,13.5922,42800.0
2010-09-13 13:30:00,13.98,14.0,13.96,13.97,69900.0,13.5922,13.6116,13.5728,13.5825,69900.0
2010-09-13 14:00:00,13.98,13.99,13.89,13.99,84000.0,13.5922,13.6019,13.5047,13.6019,84000.0
2010-09-13 14:30:00,13.98,14.0,13.9,13.98,141100.0,13.5922,13.6116,13.5144,13.5922,141100.0
2010-09-13 15:00:00,13.98,13.99,13.85,13.87,211700.0,13.5922,13.6019,13.4658,13.4852,211700.0
2010-09-13 15:30:00,13.86,13.87,13.79,13.79,329900.0,13.4755,13.4852,13.4075,13.4075,329900.0
2010-09-14 09:30:00,13.73,13.88,13.51,13.58,67700.0,13.3491,13.495,13.1352,13.2033,67700.0
2010-09-14 10:00:00,13.57,13.76,13.57,13.71,92600.0,13.1936,13.3783,13.1936,13.3297,92600.0
2010-09-14 10:30:00,13.7,13.74,13.63,13.68,79000.0,13.32,13.3589,13.2519,13.3005,79000.0
2010-09-14 11:00:00,13.69,13.84,13.68,13.83,126900.0,13.3102,13.4561,13.3005,13.4464,126900.0
2010-09-14 11:30:00,13.83,13.87,13.74,13.82,90200.0,13.4464,13.4852,13.3589,13.4366,90200.0
2010-09-14 12:00:00,13.83,13.94,13.83,13.93,83100.0,13.4464,13.5533,13.4464,13.5436,83100.0
2010-09-14 12:30:00,13.93,14.02,13.92,14.01,103200.0,13.5436,13.6311,13.5339,13.6214,103200.0
2010-09-14 13:00:00,14.01,14.05,13.97,14.03,54600.0,13.6214,13.6603,13.5825,13.6408,54600.0
2010-09-14 13:30:00,14.03,14.04,13.92,14.01,60200.0,13.6408,13.6505,13.5339,13.6214,60200.0
2010-09-14 14:00:00,14.0,14.03,13.98,13.99,40500.0,13.6116,13.6408,13.5922,13.6019,40500.0
2010-09-14 14:30:00,14.0,14.05,13.99,14.01,68100.0,13.6116,13.6603,13.6019,13.6214,68100.0
2010-09-14 15:00:00,14.0,14.06,14.0,14.02,81000.0,13.6116,13.67,13.6116,13.6311,81000.0
2010-09-14 15:30:00,14.02,14.07,13.97,13.97,303600.0,13.6311,13.6797,13.5825,13.5825,303600.0
2010-09-15 09:30:00,13.91,13.99,13.69,13.81,51000.0,13.5241,13.6019,13.3102,13.4269,51000.0
2010-09-15 10:00:00,13.81,13.93,13.77,13.83,43200.0,13.4269,13.5436,13.388,13.4464,43200.0
2010-09-15 10:30:00,13.83,13.91,13.77,13.85,20600.0,13.4464,13.5241,13.388,13.4658,20600.0
2010-09-15 11:00:00,13.87,13.87,13.75,13.86,33700.0,13.4852,13.4852,13.3686,13.4755,33700.0
2010-09-15 11:30:00,13.86,13.89,13.81,13.86,16300.0,13.4755,13.5047,13.4269,13.4755,16300.0
2010-09-15 12:00:00,13.86,13.89,13.81,13.88,10800.0,13.4755,13.5047,13.4269,13.495,10800.0
2010-09-15 12:30:00,13.87,13.97,13.87,13.96,40800.0,13.4852,13.5825,13.4852,13.5728,40800.0
2010-09-15 13:00:00,13.96,14.01,13.94,13.95,34400.0,13.5728,13.6214,13.5533,13.563,34400.0
2010-09-15 13:30:00,13.94,14.0,13.9,14.0,32200.0,13.5533,13.6116,13.5144,13.6116,32200.0
2010-09-15 14:00:00,14.0,14.01,13.91,13.92,32700.0,13.6116,13.6214,13.5241,13.5339,32700.0
2010-09-15 14:30:00,13.91,13.97,13.9,13.97,30900.0,13.5241,13.5825,13.5144,13.5825,30900.0
2010-09-15 15:00:00,13.98,14.03,13.96,14.0,186900.0,13.5922,13.6408,13.5728,13.6116,186900.0
2010-09-15 15:30:00,14.0,14.01,13.93,13.94,146600.0,13.6116,13.6214,13.5436,13.5533,146600.0
2010-09-16 09:30:00,13.89,14.0,13.86,13.94,34000.0,13.5047,13.6116,13.4755,13.5533,34000.0
2010-09-16 10:00:00,13.93,14.0,13.82,13.88,48300.0,13.5436,13.6116,13.4366,13.495,48300.0
2010-09-16 10:30:00,13.87,13.91,13.8,13.88,23800.0,13.4852,13.5241,13.4172,13.495,23800.0
2010-09-16 11:00:00,13.87,13.87,13.74,13.74,22900.0,13.4852,13.4852,13.3589,13.3589,22900.0
2010-09-16 11:30:00,13.74,13.74,13.61,13.61,65300.0,13.3589,13.3589,13.2325,13.2325,65300.0
2010-09-16 12:00:00,13.61,13.65,13.55,13.56,44700.0,13.2325,13.2713,13.1741,13.1838,44700.0
2010-09-16 12:30:00,13.55,13.65,13.55,13.62,35800.0,13.1741,13.2713,13.1741,13.2422,35800.0
2010-09-16 13:00:00,13.61,13.63,13.44,13.58,77700.0,13.2325,13.2519,13.0672,13.2033,77700.0
2010-09-16 13:30:00,13.59,13.61,13.52,13.56,41000.0,13.213,13.2325,13.145,13.1838,41000.0
2010-09-16 14:00:00,13.56,13.79,13.56,13.78,47800.0,13.1838,13.4075,13.1838,13.3977,47800.0
2010-09-16 14:30:00,13.78,13.87,13.76,13.79,89500.0,13.3977,13.4852,13.3783,13.4075,89500.0
2010-09-16 15:00:00,13.78,13.92,13.78,13.92,78400.0,13.3977,13.5339,13.3977,13.5339,78400.0
2010-09-16 15:30:00,13.92,13.96,13.87,13.9,151100.0,13.5339,13.5728,13.4852,13.5144,151100.0
2010-09-17 09:30:00,14.01,14.08,13.71,13.84,195100.0,13.6214,13.6894,13.3297,13.4561,195100.0
2010-09-17 10:00:00,13.82,13.94,13.73,13.9,40800.0,13.4366,13.5533,13.3491,13.5144,40800.0
2010-09-17 10:30:00,13.9,14.06,13.88,13.98,63300.0,13.5144,13.67,13.495,13.5922,63300.0
2010-09-17 11:00:00,13.98,14.06,13.96,14.01,58800.0,13.5922,13.67,13.5728,13.6214,58800.0
2010-09-17 11:30:00,14.01,14.05,13.99,14.03,32500.0,13.6214,13.6603,13.6019,13.6408,32500.0
2010-09-17 12:00:00,14.03,14.12,14.03,14.12,72700.0,13.6408,13.7283,13.6408,13.7283,72700.0
2010-09-17 12:30:00,14.13,14.16,14.05,14.1,40200.0,13.738,13.7672,13.6603,13.7089,40200.0
2010-09-17 13:00:00,14.1,14.14,14.04,14.12,44800.0,13.7089,13.7478,13.6505,13.7283,44800.0
2010-09-17 13:30:00,14.11,14.25,14.09,14.25,74800.0,13.7186,13.8547,13.6991,13.8547,74800.0
2010-09-17 14:00:00,14.24,14.27,14.15,14.19,75000.0,13.845,13.8742,13.7575,13.7964,75000.0
2010-09-17 14:30:00,14.19,14.24,14.11,14.11,52500.0,13.7964,13.845,13.7186,13.7186,52500.0
2010-09-17 15:00:00,14.11,14.17,14.1,14.11,117000.0,13.7186,13.7769,13.7089,13.7186,117000.0
2010-09-17 15:30:00,14.11,14.13,14.01,14.02,375400.0,13.7186,13.738,13.6214,13.6311,375400.0
2010-09-20 09:30:00,14.09,14.1,13.94,14.02,63200.0,13.6991,13.7089,13.5533,13.6311,63200.0
2010-09-20 10:00:00,14.01,14.36,14.0,14.29,103200.0,13.6214,13.9617,13.6116,13.8936,103200.0
2010-09-20 10:30:00,14.3,14.36,14.24,14.33,79600.0,13.9033,13.9617,13.845,13.9325,79600.0
2010-09-20 11:00:00,14.33,14.41,14.26,14.27,36800.0,13.9325,14.0103,13.8644,13.8742,36800.0
2010-09-20 11:30:00,14.28,14.35,14.24,14.25,23300.0,13.8839,13.9519,13.845,13.8547,23300.0
2010-09-20 12:00:00,14.26,14.28,14.21,14.23,46400.0,13.8644,13.8839,13.8158,13.8353,46400.0
2010-09-20 12:30:00,14.22,14.27,14.22,14.27,52500.0,13.8255,13.8742,13.8255,13.8742,52500.0
2010-09-20 13:00:00,14.27,14.27,14.22,14.26,37400.0,13.8742,13.8742,13.8255,13.8644,37400.0
2010-09-20 13:30:00,14.26,14.29,14.2,14.2,81500.0,13.8644,13.8936,13.8061,13.8061,81500.0
2010-09-20 14:00:00,14.21,14.3,14.2,14.24,65800.0,13.8158,13.9033,13.8061,13.845,65800.0
2010-09-20 14:30:00,14.24,14.35,14.22,14.29,107600.0,13.845,13.9519,13.8255,13.8936,107600.0
2010-09-20 15:00:00,14.3,14.43,14.29,14.39,126300.0,13.9033,14.0297,13.8936,13.9908,126300.0
2010-09-20 15:30:00,14.39,14.52,14.36,14.45,349900.0,13.9908,14.1172,13.9617,14.0492,349900.0
2010-09-21 09:30:00,14.5,14.59,14.45,14.56,100300.0,14.0978,14.1853,14.0492,14.1561,100300.0
2010-09-21 10:00:00,14.56,14.71,14.54,14.67,85800.0,14.1561,14.3019,14.1367,14.2631,85800.0
2010-09-21 10:30:00,14.68,14.9,14.67,14.87,88200.0,14.2728,14.4867,14.2631,14.4575,88200.0
2010-09-21 11:00:00,14.87,14.9,14.77,14.88,101800.0,14.4575,14.4867,14.3603,14.4672,101800.0
2010-09-21 11:30:00,14.87,14.88,14.69,14.73,88100.0,14.4575,14.4672,14.2825,14.3214,88100.0
2010-09-21 12:00:00,14.73,14.81,14.72,14.76,45500.0,14.3214,14.3992,14.3117,14.3506,45500.0
2010-09-21 12:30:00,14.75,14.78,14.73,14.75,51900.0,14.3408,14.37,14.3214,14.3408,51900.0
2010-09-21 13:00:00,14.75,14.76,14.68,14.69,37900.0,14.3408,14.3506,14.2728,14.2825,37900.0
2010-09-21 13:30:00,14.68,14.69,14.62,14.65,60900.0,14.2728,14.2825,14.2144,14.2436,60900.0
2010-09-21 14:00:00,14.65,14.67,14.56,14.64,117900.0,14.2436,14.2631,14.1561,14.2339,117900.0
2010-09-21 14:30:00,14.65,14.68,14.48,14.54,188600.0,14.2436,14.2728,14.0783,14.1367,188600.0
2010-09-21 15:00:00,14.54,14.58,14.48,14.52,108400.0,14.1367,14.1756,14.0783,14.1172,108400.0
2010-09-21 15:30:00,14.52,14.52,14.34,14.38,393800.0,14.1172,14.1172,13.9422,13.9811,393800.0
2010-09-22 09:30:00,14.27,14.62,14.27,14.54,34600.0,13.8742,14.2144,13.8742,14.1367,34600.0
2010-09-22 10:00:00,14.54,14.57,14.46,14.53,94600.0,14.1367,14.1658,14.0589,14.1269,94600.0
2010-09-22 10:30:00,14.53,14.54,14.4,14.48,73000.0,14.1269,14.1367,14.0005,14.0783,73000.0
2010-09-22 11:00:00,14.48,14.52,14.35,14.39,110500.0,14.0783,14.1172,13.9519,13.9908,110500.0
2010-09-22 11:30:00,14.38,14.4,14.24,14.29,96600.0,13.9811,14.0005,13.845,13.8936,96600.0
2010-09-22 12:00:00,14.29,14.38,14.25,14.37,149500.0,13.8936,13.9811,13.8547,13.9714,149500.0
2010-09-22 12:30:00,14.37,14.38,14.3,14.3,59900.0,13.9714,13.9811,13.9033,13.9033,59900.0
2010-09-22 13:00:00,14.3,14.34,14.27,14.33,50300.0,13.9033,13.9422,13.8742,13.9325,50300.0
2010-09-22 13:30:00,14.33,14.5,14.33,14.47,58100.0,13.9325,14.0978,13.9325,14.0686,58100.0
2010-09-22 14:00:00,14.46,14.46,14.38,14.38,47000.0,14.0589,14.0589,13.9811,13.9811,47000.0
2010-09-22 14:30:00,14.38,14.44,14.32,14.37,40300.0,13.9811,14.0394,13.9228,13.9714,40300.0
2010-09-22 15:00:00,14.37,14.42,14.31,14.33,73700.0,13.9714,14.02,13.913,13.9325,73700.0
2010-09-22 15:30:00,14.33,14.36,14.26,14.36,284300.0,13.9325,13.9617,13.8644,13.9617,284300.0
2010-09-23 09:30:00,14.13,14.26,14.01,14.26,58000.0,13.738,13.8644,13.6214,13.8644,58000.0
2010-09-23 10:00:00,14.27,14.5,14.27,14.37,65100.0,13.8742,14.0978,13.8742,13.9714,65100.0
2010-09-23 10:30:00,14.37,14.53,14.31,14.32,57700.0,13.9714,14.1269,13.913,13.9228,57700.0
2010-09-23 11:00:00,14.31,14.49,14.31,14.43,57000.0,13.913,14.088,13.913,14.0297,57000.0
2010-09-23 11:30:00,14.43,14.51,14.38,14.38,48300.0,14.0297,14.1075,13.9811,13.9811,48300.0
2010-09-23 12:00:00,14.38,14.44,14.37,14.39,45300.0,13.9811,14.0394,13.9714,13.9908,45300.0
2010-09-23 12:30:00,14.39,14.41,14.34,14.35,48800.0,13.9908,14.0103,13.9422,13.9519,48800.0
2010-09-23 13:00:00,14.35,14.37,14.33,14.35,40500.0,13.9519,13.9714,13.9325,13.9519,40500.0
2010-09-23 13:30:00,14.34,14.34,14.19,14.23,41100.0,13.9422,13.9422,13.7964,13.8353,41100.0
2010-09-23 14:00:00,14.23,14.31,14.23,14.26,34800.0,13.8353,13.913,13.8353,13.8644,34800.0
2010-09-23 14:30:00,14.25,14.27,14.1,14.13,85100.0,13.8547,13.8742,13.7089,13.738,85100.0
2010-09-23 15:00:00,14.14,14.16,14.01,14.02,107200.0,13.7478,13.7672,13.6214,13.6311,107200.0
2010-09-23 15:30:00,14.01,14.07,13.92,14.07,302000.0,13.6214,13.6797,13.5339,13.6797,302000.0
2010-09-24 09:30:00,14.35,14.49,14.34,14.45,136100.0,13.9519,14.088,13.9422,14.0492,136100.0
2010-09-24 10:00:00,14.44,14.49,14.41,14.42,144600.0,14.0394,14.088,14.0103,14.02,144600.0
2010-09-24 10:30:00,14.43,14.45,14.36,14.38,113700.0,14.0297,14.0492,13.9617,13.9811,113700.0
2010-09-24 11:00:00,14.36,14.47,14.36,14.41,115800.0,13.9617,14.0686,13.9617,14.0103,115800.0
2010-09-24 11:30:00,14.41,14.42,14.35,14.4,54700.0,14.0103,14.02,13.9519,14.0005,54700.0
2010-09-24 12:00:00,14.4,14.42,14.35,14.41,52500.0,14.0005,14.02,13.9519,14.0103,52500.0
2010-09-24 12:30:00,14.41,14.44,14.34,14.4,121600.0,14.0103,14.0394,13.9422,14.0005,121600.0
2010-09-24 13:00:00,14.4,14.43,14.38,14.42,81200.0,14.0005,14.0297,13.9811,14.02,81200.0
2010-09-24 13:30:00,14.43,14.46,14.4,14.4,67700.0,14.0297,14.0589,14.0005,14.0005,67700.0
2010-09-24 14:00:00,14.4,14.41,14.37,14.41,69100.0,14.0005,14.0103,13.9714,14.0103,69100.0
2010-09-24 14:30:00,14.41,14.47,14.4,14.45,106700.0,14.0103,14.0686,14.0005,14.0492,106700.0
2010-09-24 15:00:00,14.45,14.52,14.44,14.51,212200.0,14.0492,14.1172,14.0394,14.1075,212200.0
2010-09-24 15:30:00,14.52,14.53,14.45,14.5,614000.0,14.1172,14.1269,14.0492,14.0978,614000.0
2010-09-27 09:30:00,14.55,14.59,14.42,14.49,211200.0,14.1464,14.1853,14.02,14.088,211200.0
2010-09-27 10:00:00,14.5,14.66,14.5,14.56,140600.0,14.0978,14.2533,14.0978,14.1561,140600.0
2010-09-27 10:30:00,14.57,14.6,14.48,14.59,57300.0,14.1658,14.195,14.0783,14.1853,57300.0
2010-09-27 11:00:00,14.58,14.59,14.53,14.57,60400.0,14.1756,14.1853,14.1269,14.1658,60400.0
2010-09-27 11:30:00,14.59,14.62,14.48,14.5,118100.0,14.1853,14.2144,14.0783,14.0978,118100.0
2010-09-27 12:00:00,14.5,14.51,14.47,14.5,105500.0,14.0978,14.1075,14.0686,14.0978,105500.0
2010-09-27 12:30:00,14.5,14.54,14.48,14.52,43800.0,14.0978,14.1367,14.0783,14.1172,43800.0
2010-09-27 13:00:00,14.52,14.55,14.5,14.51,48300.0,14.1172,14.1464,14.0978,14.1075,48300.0
2010-09-27 13:30:00,14.51,14.63,14.51,14.6,299600.0,14.1075,14.2242,14.1075,14.195,299600.0
2010-09-27 14:00:00,14.6,14.75,14.6,14.7,101800.0,14.195,14.3408,14.195,14.2922,101800.0
2010-09-27 14:30:00,14.7,14.71,14.6,14.62,87900.0,14.2922,14.3019,14.195,14.2144,87900.0
2010-09-27 15:00:00,14.62,14.66,14.59,14.65,73300.0,14.2144,14.2533,14.1853,14.2436,73300.0
2010-09-27 15:30:00,14.64,14.66,14.58,14.64,167700.0,14.2339,14.2533,14.1756,14.2339,167700.0
2010-09-28 09:30:00,14.63,14.76,14.36,14.47,343000.0,14.2242,14.3506,13.9617,14.0686,343000.0
2010-09-28 10:00:00,14.46,14.59,14.29,14.45,331500.0,14.0589,14.1853,13.8936,14.0492,331500.0
2010-09-28 10:30:00,14.46,14.5,14.41,14.48,112400.0,14.0589,14.0978,14.0103,14.0783,112400.0
2010-09-28 11:00:00,14.48,14.63,14.47,14.63,155600.0,14.0783,14.2242,14.0686,14.2242,155600.0
2010-09-28 11:30:00,14.63,14.65,14.5,14.52,33800.0,14.2242,14.2436,14.0978,14.1172,33800.0
2010-09-28 12:00:00,14.52,14.65,14.49,14.6,37600.0,14.1172,14.2436,14.088,14.195,37600.0
2010-09-28 12:30:00,14.59,14.65,14.58,14.61,13100.0,14.1853,14.2436,14.1756,14.2047,13100.0
2010-09-28 13:00:00,14.62,14.65,14.55,14.6,12400.0,14.2144,14.2436,14.1464,14.195,12400.0
2010-09-28 13:30:00,14.62,14.73,14.6,14.72,39900.0,14.2144,14.3214,14.195,14.3117,39900.0
2010-09-28 14:00:00,14.72,14.75,14.68,14.7,119900.0,14.3117,14.3408,14.2728,14.2922,119900.0
2010-09-28 14:30:00,14.69,14.74,14.6,14.66,98400.0,14.2825,14.3311,14.195,14.2533,98400.0
2010-09-28 15:00:00,14.66,14.73,14.59,14.7,58700.0,14.2533,14.3214,14.1853,14.2922,58700.0
2010-09-28 15:30:00,14.7,14.82,14.7,14.81,181500.0,14.2922,14.4089,14.2922,14.3992,181500.0
2010-09-29 09:30:00,14.74,14.9,14.67,14.75,77400.0,14.3311,14.4867,14.2631,14.3408,77400.0
2010-09-29 10:00:00,14.75,14.76,14.57,14.63,98800.0,14.3408,14.3506,14.1658,14.2242,98800.0
2010-09-29 10:30:00,14.63,14.66,14.54,14.57,40300.0,14.2242,14.2533,14.1367,14.1658,40300.0
2010-09-29 11:00:00,14.56,14.65,14.56,14.57,34500.0,14.1561,14.2436,14.1561,14.1658,34500.0
2010-09-29 11:30:00,14.56,14.61,14.48,14.48,79700.0,14.1561,14.2047,14.0783,14.0783,79700.0
2010-09-29 12:00:00,14.49,14.51,14.46,14.49,47000.0,14.088,14.1075,14.0589,14.088,47000.0
2010-09-29 12:30:00,14.5,14.51,14.45,14.49,54100.0,14.0978,14.1075,14.0492,14.088,54100.0
2010-09-29 13:00:00,14.49,14.56,14.48,14.52,69400.0,14.088,14.1561,14.0783,14.1172,69400.0
2010-09-29 13:30:00,14.52,14.52,14.46,14.5,95700.0,14.1172,14.1172,14.0589,14.0978,95700.0
2010-09-29 14:00:00,14.5,14.68,14.49,14.63,141000.0,14.0978,14.2728,14.088,14.2242,141000.0
2010-09-29 14:30:00,14.63,14.82,14.61,14.82,88300.0,14.2242,14.4089,14.2047,14.4089,88300.0
2010-09-29 15:00:00,14.82,14.83,14.7,14.73,183600.0,14.4089,14.4186,14.2922,14.3214,183600.0
2010-09-29 15:30:00,14.73,14.79,14.67,14.77,234000.0,14.3214,14.3797,14.2631,14.3603,234000.0
2010-09-30 09:30:00,14.91,15.41,14.9,15.3,247300.0,14.4964,14.9825,14.4867,14.8756,247300.0
2010-09-30 10:00:00,15.3,15.3,14.92,14.96,182600.0,14.8756,14.8756,14.5061,14.545,182600.0
2010-09-30 10:30:00,14.96,15.06,14.8,14.8,72900.0,14.545,14.6422,14.3894,14.3894,72900.0
2010-09-30 11:00:00,14.79,14.87,14.54,14.56,88800.0,14.3797,14.4575,14.1367,14.1561,88800.0
2010-09-30 11:30:00,14.56,14.63,14.48,14.63,56600.0,14.1561,14.2242,14.0783,14.2242,56600.0
2010-09-30 12:00:00,14.63,14.72,14.52,14.66,72100.0,14.2242,14.3117,14.1172,14.2533,72100.0
2010-09-30 12:30:00,14.66,14.88,14.65,14.88,48800.0,14.2533,14.4672,14.2436,14.4672,48800.0
2010-09-30 13:00:00,14.88,15.01,14.86,14.98,64700.0,14.4672,14.5936,14.4478,14.5645,64700.0
2010-09-30 13:30:00,14.99,15.02,14.93,14.95,52400.0,14.5742,14.6033,14.5158,14.5353,52400.0
2010-09-30 14:00:00,14.96,14.97,14.83,14.86,33800.0,14.545,14.5547,14.4186,14.4478,33800.0
2010-09-30 14:30:00,14.86,14.99,14.85,14.94,42400.0,14.4478,14.5742,14.4381,14.5256,42400.0
2010-09-30 15:00:00,14.94,14.97,14.83,14.9,77500.0,14.5256,14.5547,14.4186,14.4867,77500.0
2010-09-30 15:30:00,14.9,14.92,14.83,14.85,240300.0,14.4867,14.5061,14.4186,14.4381,240300.0
2010-10-01 09:30:00,14.98,15.1,14.88,15.04,51900.0,14.5645,14.6811,14.4672,14.6228,51900.0
2010-10-01 10:00:00,15.03,15.09,14.64,14.76,480800.0,14.6131,14.6714,14.2339,14.3506,480800.0
2010-10-01 10:30:00,14.76,14.76,14.57,14.68,84500.0,14.3506,14.3506,14.1658,14.2728,84500.0
2010-10-01 11:00:00,14.68,14.8,14.66,14.72,65800.0,14.2728,14.3894,14.2533,14.3117,65800.0
2010-10-01 11:30:00,14.71,14.85,14.67,14.77,51400.0,14.3019,14.4381,14.2631,14.3603,51400.0
2010-10-01 12:00:00,14.78,14.78,14.63,14.67,31200.0,14.37,14.37,14.2242,14.2631,31200.0
2010-10-01 12:30:00,14.68,14.69,14.64,14.67,27500.0,14.2728,14.2825,14.2339,14.2631,27500.0
2010-10-01 13:00:00,14.68,14.8,14.66,14.79,30500.0,14.2728,14.3894,14.2533,14.3797,30500.0
2010-10-01 13:30:00,14.78,14.82,14.74,14.8,86100.0,14.37,14.4089,14.3311,14.3894,86100.0
2010-10-01 14:00:00,14.81,14.85,14.8,14.83,39500.0,14.3992,14.4381,14.3894,14.4186,39500.0
2010-10-01 14:30:00,14.83,14.91,14.81,14.9,66000.0,14.4186,14.4964,14.3992,14.4867,66000.0
2010-10-01 15:00:00,14.9,15.02,14.9,14.92,89700.0,14.4867,14.6033,14.4867,14.5061,89700.0
2010-10-01 15:30:00,14.92,14.98,14.88,14.95,204300.0,14.5061,14.5645,14.4672,14.5353,204300.0
2010-10-04 09:30:00,14.91,15.01,14.79,14.81,67100.0,14.4964,14.5936,14.3797,14.3992,67100.0
2010-10-04 10:00:00,14.81,14.93,14.76,14.85,96300.0,14.3992,14.5158,14.3506,14.4381,96300.0
2010-10-04 10:30:00,14.85,14.88,14.7,14.81,131200.0,14.4381,14.4672,14.2922,14.3992,131200.0
2010-10-04 11:00:00,14.81,14.84,14.64,14.69,110800.0,14.3992,14.4283,14.2339,14.2825,110800.0
2010-10-04 11:30:00,14.68,14.78,14.67,14.67,72500.0,14.2728,14.37,14.2631,14.2631,72500.0
2010-10-04 12:00:00,14.67,14.67,14.46,14.55,393200.0,14.2631,14.2631,14.0589,14.1464,393200.0
2010-10-04 12:30:00,14.54,14.58,14.49,14.53,85400.0,14.1367,14.1756,14.088,14.1269,85400.0
2010-10-04 13:00:00,14.53,14.69,14.5,14.67,81900.0,14.1269,14.2825,14.0978,14.2631,81900.0
2010-10-04 13:30:00,14.67,14.67,14.51,14.57,87000.0,14.2631,14.2631,14.1075,14.1658,87000.0
2010-10-04 14:00:00,14.57,14.61,14.54,14.58,75600.0,14.1658,14.2047,14.1367,14.1756,75600.0
2010-10-04 14:30:00,14.57,14.61,14.55,14.58,57500.0,14.1658,14.2047,14.1464,14.1756,57500.0
2010-10-04 15:00:00,14.57,14.63,14.5,14.51,111000.0,14.1658,14.2242,14.0978,14.1075,111000.0
2010-10-04 15:30:00,14.51,14.56,14.5,14.54,312700.0,14.1075,14.1561,14.0978,14.1367,312700.0
2010-10-05 09:30:00,14.78,14.99,14.59,14.92,113000.0,14.37,14.5742,14.1853,14.5061,113000.0
2010-10-05 10:00:00,14.9,14.95,14.79,14.92,115700.0,14.4867,14.5353,14.3797,14.5061,115700.0
2010-10-05 10:30:00,14.92,14.95,14.88,14.88,209000.0,14.5061,14.5353,14.4672,14.4672,209000.0
2010-10-05 11:00:00,14.88,14.92,14.86,14.88,113500.0,14.4672,14.5061,14.4478,14.4672,113500.0
2010-10-05 11:30:00,14.88,14.92,14.83,14.9,194900.0,14.4672,14.5061,14.4186,14.4867,194900.0
2010-10-05 12:00:00,14.9,14.95,14.89,14.92,78600.0,14.4867,14.5353,14.477,14.5061,78600.0
2010-10-05 12:30:00,14.92,14.93,14.9,14.91,105900.0,14.5061,14.5158,14.4867,14.4964,105900.0
2010-10-05 13:00:00,14.91,14.95,14.88,14.9,171800.0,14.4964,14.5353,14.4672,14.4867,171800.0
2010-10-05 13:30:00,14.91,14.93,14.88,14.9,82600.0,14.4964,14.5158,14.4672,14.4867,82600.0
2010-10-05 14:00:00,14.9,14.92,14.88,14.9,92900.0,14.4867,14.5061,14.4672,14.4867,92900.0
2010-10-05 14:30:00,14.9,14.95,14.87,14.92,106400.0,14.4867,14.5353,14.4575,14.5061,106400.0
2010-10-05 15:00:00,14.92,14.93,14.89,14.9,148700.0,14.5061,14.5158,14.477,14.4867,148700.0
2010-10-05 15:30:00,14.9,14.9,14.76,14.84,403700.0,14.4867,14.4867,14.3506,14.4283,403700.0
2010-10-06 09:30:00,14.89,15.05,14.72,14.9,97000.0,14.477,14.6325,14.3117,14.4867,97000.0
2010-10-06 10:00:00,14.9,15.0,14.81,14.87,74900.0,14.4867,14.5839,14.3992,14.4575,74900.0
2010-10-06 10:30:00,14.87,14.9,14.84,14.86,32500.0,14.4575,14.4867,14.4283,14.4478,32500.0
2010-10-06 11:00:00,14.87,14.9,14.85,14.9,44100.0,14.4575,14.4867,14.4381,14.4867,44100.0
2010-10-06 11:30:00,14.9,14.98,14.85,14.85,75700.0,14.4867,14.5645,14.4381,14.4381,75700.0
2010-10-06 12:00:00,14.85,14.87,14.77,14.78,17400.0,14.4381,14.4575,14.3603,14.37,17400.0
2010-10-06 12:30:00,14.78,14.82,14.73,14.75,25300.0,14.37,14.4089,14.3214,14.3408,25300.0
2010-10-06 13:00:00,14.74,14.74,14.52,14.65,61700.0,14.3311,14.3311,14.1172,14.2436,61700.0
2010-10-06 13:30:00,14.65,14.7,14.6,14.65,80200.0,14.2436,14.2922,14.195,14.2436,80200.0
2010-10-06 14:00:00,14.66,14.67,14.53,14.56,83000.0,14.2533,14.2631,14.1269,14.1561,83000.0
2010-10-06 14:30:00,14.56,14.68,14.55,14.56,114400.0,14.1561,14.2728,14.1464,14.1561,114400.0
2010-10-06 15:00:00,14.56,14.57,14.48,14.53,190400.0,14.1561,14.1658,14.0783,14.1269,190400.0
2010-10-06 15:30:00,14.53,14.82,14.5,14.71,432100.0,14.1269,14.4089,14.0978,14.3019,432100.0
2010-10-07 09:30:00,14.83,14.99,14.68,14.7,77400.0,14.4186,14.5742,14.2728,14.2922,77400.0
2010-10-07 10:00:00,14.66,14.91,14.65,14.9,54600.0,14.2533,14.4964,14.2436,14.4867,54600.0
2010-10-07 10:30:00,14.9,14.93,14.72,14.72,67000.0,14.4867,14.5158,14.3117,14.3117,67000.0
2010-10-07 11:00:00,14.72,14.72,14.49,14.52,222500.0,14.3117,14.3117,14.088,14.1172,222500.0
2010-10-07 11:30:00,14.54,14.76,14.54,14.75,54200.0,14.1367,14.3506,14.1367,14.3408,54200.0
2010-10-07 12:00:00,14.74,14.76,14.69,14.69,59700.0,14.3311,14.3506,14.2825,14.2825,59700.0
2010-10-07 12:30:00,14.69,14.69,14.59,14.67,151200.0,14.2825,14.2825,14.1853,14.2631,151200.0
2010-10-07 13:00:00,14.67,14.76,14.67,14.72,42400.0,14.2631,14.3506,14.2631,14.3117,42400.0
2010-10-07 13:30:00,14.71,14.88,14.63,14.86,96300.0,14.3019,14.4672,14.2242,14.4478,96300.0
2010-10-07 14:00:00,14.87,14.93,14.84,14.88,93700.0,14.4575,14.5158,14.4283,14.4672,93700.0
2010-10-07 14:30:00,14.89,14.91,14.79,14.82,70500.0,14.477,14.4964,14.3797,14.4089,70500.0
2010-10-07 15:00:00,14.82,14.91,14.8,14.87,114900.0,14.4089,14.4964,14.3894,14.4575,114900.0
2010-10-07 15:30:00,14.88,14.93,14.86,14.89,230300.0,14.4672,14.5158,14.4478,14.477,230300.0
2010-10-08 09:30:00,14.88,15.28,14.88,14.99,398800.0,14.4672,14.8561,14.4672,14.5742,398800.0
2010-10-08 10:00:00,14.97,15.01,14.79,14.84,116300.0,14.5547,14.5936,14.3797,14.4283,116300.0
2010-10-08 10:30:00,14.83,14.92,14.81,14.83,83400.0,14.4186,14.5061,14.3992,14.4186,83400.0
2010-10-08 11:00:00,14.82,15.0,14.76,14.98,102600.0,14.4089,14.5839,14.3506,14.5645,102600.0
2010-10-08 11:30:00,15.0,15.05,14.87,14.89,88300.0,14.5839,14.6325,14.4575,14.477,88300.0
2010-10-08 12:00:00,14.88,14.88,14.8,14.84,29500.0,14.4672,14.4672,14.3894,14.4283,29500.0
2010-10-08 12:30:00,14.84,14.89,14.84,14.89,27000.0,14.4283,14.477,14.4283,14.477,27000.0
2010-10-08 13:00:00,14.89,14.93,14.88,14.9,54300.0,14.477,14.5158,14.4672,14.4867,54300.0
2010-10-08 13:30:00,14.9,14.9,14.68,14.72,170100.0,14.4867,14.4867,14.2728,14.3117,170100.0
2010-10-08 14:00:00,14.71,14.81,14.71,14.8,158800.0,14.3019,14.3992,14.3019,14.3894,158800.0
2010-10-08 14:30:00,14.8,14.81,14.7,14.78,152900.0,14.3894,14.3992,14.2922,14.37,152900.0
2010-10-08 15:00:00,14.78,14.81,14.74,14.76,113300.0,14.37,14.3992,14.3311,14.3506,113300.0
2010-10-08 15:30:00,14.76,14.91,14.71,14.77,423200.0,14.3506,14.4964,14.3019,14.3603,423200.0
2010-10-11 09:30:00,14.82,14.97,14.7,14.94,81100.0,14.4089,14.5547,14.2922,14.5256,81100.0
2010-10-11 10:00:00,14.94,15.06,14.9,15.06,90400.0,14.5256,14.6422,14.4867,14.6422,90400.0
2010-10-11 10:30:00,15.06,15.1,14.87,15.0,103300.0,14.6422,14.6811,14.4575,14.5839,103300.0
2010-10-11 11:00:00,15.01,15.02,14.88,15.0,108000.0,14.5936,14.6033,14.4672,14.5839,108000.0
2010-10-11 11:30:00,15.01,15.17,14.99,15.17,82400.0,14.5936,14.7492,14.5742,14.7492,82400.0
2010-10-11 12:00:00,15.16,15.22,15.01,15.02,136200.0,14.7395,14.7978,14.5936,14.6033,136200.0
2010-10-11 12:30:00,15.02,15.3,15.0,15.15,262900.0,14.6033,14.8756,14.5839,14.7297,262900.0
2010-10-11 13:00:00,15.15,15.18,15.11,15.15,249700.0,14.7297,14.7589,14.6908,14.7297,249700.0
2010-10-11 13:30:00,15.15,15.18,15.13,15.15,483400.0,14.7297,14.7589,14.7103,14.7297,483400.0
2010-10-11 14:00:00,15.15,15.23,15.13,15.2,79200.0,14.7297,14.8075,14.7103,14.7784,79200.0
2010-10-11 14:30:00,15.2,15.2,15.14,15.15,298300.0,14.7784,14.7784,14.72,14.7297,298300.0
2010-10-11 15:00:00,15.15,15.16,15.11,15.15,104100.0,14.7297,14.7395,14.6908,14.7297,104100.0
2010-10-11 15:30:00,15.15,15.16,15.04,15.07,455500.0,14.7297,14.7395,14.6228,14.652,455500.0
2010-10-12 09:30:00,15.19,15.92,15.19,15.55,915700.0,14.7686,15.4784,14.7686,15.1186,915700.0
2010-10-12 10:00:00,15.55,15.77,15.52,15.6,487600.0,15.1186,15.3325,15.0895,15.1673,487600.0
2010-10-12 10:30:00,15.6,15.8,15.6,15.67,460600.0,15.1673,15.3617,15.1673,15.2353,460600.0
2010-10-12 11:00:00,15.67,15.7,15.64,15.68,488900.0,15.2353,15.2645,15.2061,15.245,488900.0
2010-10-12 11:30:00,15.68,15.7,15.63,15.64,189800.0,15.245,15.2645,15.1964,15.2061,189800.0
2010-10-12 12:00:00,15.64,15.73,15.63,15.7,227200.0,15.2061,15.2937,15.1964,15.2645,227200.0
2010-10-12 12:30:00,15.7,15.86,15.67,15.86,196600.0,15.2645,15.42,15.2353,15.42,196600.0
2010-10-12 13:00:00,15.87,15.91,15.81,15.85,177800.0,15.4298,15.4687,15.3714,15.4103,177800.0
2010-10-12 13:30:00,15.85,15.98,15.84,15.94,396700.0,15.4103,15.5367,15.4006,15.4978,396700.0
2010-10-12 14:00:00,15.94,16.12,15.93,16.12,526100.0,15.4978,15.6728,15.4881,15.6728,526100.0
2010-10-12 14:30:00,16.11,16.16,15.98,16.14,240900.0,15.6631,15.7117,15.5367,15.6923,240900.0
2010-10-12 15:00:00,16.15,16.23,16.11,16.17,362900.0,15.702,15.7798,15.6631,15.7214,362900.0
2010-10-12 15:30:00,16.18,16.26,15.97,16.08,796300.0,15.7312,15.8089,15.527,15.6339,796300.0
2010-10-13 09:30:00,16.27,16.5,16.18,16.23,317100.0,15.8187,16.0423,15.7312,15.7798,317100.0
2010-10-13 10:00:00,16.23,16.35,16.1,16.22,151800.0,15.7798,15.8965,15.6534,15.7701,151800.0
2010-10-13 10:30:00,16.23,16.35,16.22,16.3,92300.0,15.7798,15.8965,15.7701,15.8478,92300.0
2010-10-13 11:00:00,16.3,16.34,16.25,16.33,100400.0,15.8478,15.8867,15.7992,15.877,100400.0
2010-10-13 11:30:00,16.33,16.5,16.33,16.49,87500.0,15.877,16.0423,15.877,16.0326,87500.0
2010-10-13 12:00:00,16.49,16.64,16.42,16.64,71500.0,16.0326,16.1784,15.9645,16.1784,71500.0
2010-10-13 12:30:00,16.63,16.71,16.57,16.67,71500.0,16.1687,16.2465,16.1103,16.2076,71500.0
2010-10-13 13:00:00,16.68,16.69,16.63,16.67,124900.0,16.2173,16.227,16.1687,16.2076,124900.0
2010-10-13 13:30:00,16.67,16.67,16.64,16.65,109000.0,16.2076,16.2076,16.1784,16.1881,109000.0
2010-10-13 14:00:00,16.65,16.66,16.58,16.63,212600.0,16.1881,16.1979,16.1201,16.1687,212600.0
2010-10-13 14:30:00,16.64,16.65,16.58,16.58,135800.0,16.1784,16.1881,16.1201,16.1201,135800.0
2010-10-13 15:00:00,16.59,16.6,16.45,16.45,195400.0,16.1298,16.1395,15.9937,15.9937,195400.0
2010-10-13 15:30:00,16.45,16.51,16.42,16.43,355300.0,15.9937,16.052,15.9645,15.9742,355300.0
2010-10-14 09:30:00,16.47,16.47,15.92,16.03,180300.0,16.0131,16.0131,15.4784,15.5853,180300.0
2010-10-14 10:00:00,16.05,16.29,16.04,16.09,69600.0,15.6048,15.8381,15.5951,15.6437,69600.0
2010-10-14 10:30:00,16.1,16.38,16.09,16.37,88500.0,15.6534,15.9256,15.6437,15.9159,88500.0
2010-10-14 11:00:00,16.37,16.38,16.06,16.09,135300.0,15.9159,15.9256,15.6145,15.6437,135300.0
2010-10-14 11:30:00,16.11,16.29,16.11,16.23,93300.0,15.6631,15.8381,15.6631,15.7798,93300.0
2010-10-14 12:00:00,16.23,16.33,16.18,16.18,56600.0,15.7798,15.877,15.7312,15.7312,56600.0
2010-10-14 12:30:00,16.19,16.34,16.14,16.34,52500.0,15.7409,15.8867,15.6923,15.8867,52500.0
2010-10-14 13:00:00,16.34,16.34,16.2,16.25,67500.0,15.8867,15.8867,15.7506,15.7992,67500.0
2010-10-14 13:30:00,16.24,16.36,16.21,16.35,59100.0,15.7895,15.9062,15.7603,15.8965,59100.0
2010-10-14 14:00:00,16.35,16.36,16.3,16.32,65000.0,15.8965,15.9062,15.8478,15.8673,65000.0
2010-10-14 14:30:00,16.33,16.34,16.24,16.25,100200.0,15.877,15.8867,15.7895,15.7992,100200.0
2010-10-14 15:00:00,16.26,16.33,16.23,16.31,138600.0,15.8089,15.877,15.7798,15.8576,138600.0
2010-10-14 15:30:00,16.32,16.48,16.29,16.47,261600.0,15.8673,16.0228,15.8381,16.0131,261600.0
2010-10-15 09:30:00,16.85,16.95,16.44,16.48,266500.0,16.3826,16.4798,15.984,16.0228,266500.0
2010-10-15 10:00:00,16.47,16.54,16.14,16.17,132500.0,16.0131,16.0812,15.6923,15.7214,132500.0
2010-10-15 10:30:00,16.16,16.37,16.12,16.33,77300.0,15.7117,15.9159,15.6728,15.877,77300.0
2010-10-15 11:00:00,16.33,16.47,16.31,16.46,93900.0,15.877,16.0131,15.8576,16.0034,93900.0
2010-10-15 11:30:00,16.46,16.62,16.36,16.45,144900.0,16.0034,16.159,15.9062,15.9937,144900.0
2010-10-15 12:00:00,16.45,16.48,16.31,16.39,52700.0,15.9937,16.0228,15.8576,15.9353,52700.0
2010-10-15 12:30:00,16.39,16.51,16.37,16.39,52800.0,15.9353,16.052,15.9159,15.9353,52800.0
2010-10-15 13:00:00,16.4,16.45,16.34,16.37,48100.0,15.9451,15.9937,15.8867,15.9159,48100.0
2010-10-15 13:30:00,16.38,16.43,16.28,16.29,57000.0,15.9256,15.9742,15.8284,15.8381,57000.0
2010-10-15 14:00:00,16.29,16.33,16.24,16.28,100500.0,15.8381,15.877,15.7895,15.8284,100500.0
2010-10-15 14:30:00,16.29,16.32,16.24,16.27,85100.0,15.8381,15.8673,15.7895,15.8187,85100.0
2010-10-15 15:00:00,16.28,16.28,16.21,16.24,145600.0,15.8284,15.8284,15.7603,15.7895,145600.0
2010-10-15 15:30:00,16.24,16.32,16.23,16.27,283400.0,15.7895,15.8673,15.7798,15.8187,283400.0
2010-10-18 09:30:00,16.28,16.44,16.12,16.38,83000.0,15.8284,15.984,15.6728,15.9256,83000.0
2010-10-18 10:00:00,16.37,16.49,16.31,16.43,56000.0,15.9159,16.0326,15.8576,15.9742,56000.0
2010-10-18 10:30:00,16.44,16.55,16.4,16.54,124300.0,15.984,16.0909,15.9451,16.0812,124300.0
2010-10-18 11:00:00,16.55,16.55,16.38,16.52,58300.0,16.0909,16.0909,15.9256,16.0617,58300.0
2010-10-18 11:30:00,16.52,16.56,16.41,16.51,48600.0,16.0617,16.1006,15.9548,16.052,48600.0
2010-10-18 12:00:00,16.52,16.53,16.42,16.44,62400.0,16.0617,16.0715,15.9645,15.984,62400.0
2010-10-18 12:30:00,16.45,16.49,16.4,16.47,66000.0,15.9937,16.0326,15.9451,16.0131,66000.0
2010-10-18 13:00:00,16.47,16.6,16.47,16.52,45500.0,16.0131,16.1395,16.0131,16.0617,45500.0
2010-10-18 13:30:00,16.52,16.58,16.5,16.56,64000.0,16.0617,16.1201,16.0423,16.1006,64000.0
2010-10-18 14:00:00,16.56,16.73,16.55,16.71,140500.0,16.1006,16.2659,16.0909,16.2465,140500.0
2010-10-18 14:30:00,16.71,16.75,16.66,16.67,195100.0,16.2465,16.2854,16.1979,16.2076,195100.0
2010-10-18 15:00:00,16.68,16.7,16.56,16.56,175400.0,16.2173,16.2367,16.1006,16.1006,175400.0
2010-10-18 15:30:00,16.57,16.67,16.54,16.64,226100.0,16.1103,16.2076,16.0812,16.1784,226100.0
2010-10-19 09:30:00,16.36,16.36,15.98,16.04,136000.0,15.9062,15.9062,15.5367,15.5951,136000.0
2010-10-19 10:00:00,16.03,16.25,15.96,16.25,172000.0,15.5853,15.7992,15.5173,15.7992,172000.0
2010-10-19 10:30:00,16.25,16.34,16.19,16.28,99500.0,15.7992,15.8867,15.7409,15.8284,99500.0
2010-10-19 11:00:00,16.26,16.34,16.2,16.21,66300.0,15.8089,15.8867,15.7506,15.7603,66300.0
2010-10-19 11:30:00,16.23,16.38,16.21,16.35,51900.0,15.7798,15.9256,15.7603,15.8965,51900.0
2010-10-19 12:00:00,16.35,16.38,16.26,16.27,36500.0,15.8965,15.9256,15.8089,15.8187,36500.0
2010-10-19 12:30:00,16.28,16.28,16.2,16.25,44600.0,15.8284,15.8284,15.7506,15.7992,44600.0
2010-10-19 13:00:00,16.25,16.3,16.17,16.17,80900.0,15.7992,15.8478,15.7214,15.7214,80900.0
2010-10-19 13:30:00,16.18,16.21,16.0,16.01,95000.0,15.7312,15.7603,15.5562,15.5659,95000.0
2010-10-19 14:00:00,16.01,16.13,15.79,15.99,329200.0,15.5659,15.6826,15.352,15.5464,329200.0
2010-10-19 14:30:00,15.99,16.15,15.96,16.02,204800.0,15.5464,15.702,15.5173,15.5756,204800.0
2010-10-19 15:00:00,16.01,16.02,15.82,15.9,259100.0,15.5659,15.5756,15.3812,15.4589,259100.0
2010-10-19 15:30:00,15.9,16.03,15.89,16.01,417800.0,15.4589,15.5853,15.4492,15.5659,417800.0
2010-10-20 09:30:00,17.2,17.39,16.75,16.96,1397700.0,16.7229,16.9076,16.2854,16.4895,1397700.0
2010-10-20 10:00:00,16.97,17.14,16.81,16.95,712000.0,16.4993,16.6645,16.3437,16.4798,712000.0
2010-10-20 10:30:00,16.94,17.02,16.93,17.0,624900.0,16.4701,16.5479,16.4604,16.5284,624900.0
2010-10-20 11:00:00,17.0,17.41,17.0,17.26,587000.0,16.5284,16.927,16.5284,16.7812,587000.0
2010-10-20 11:30:00,17.27,17.51,17.23,17.45,425900.0,16.7909,17.0243,16.752,16.9659,425900.0
2010-10-20 12:00:00,17.45,17.83,17.44,17.77,410400.0,16.9659,17.3354,16.9562,17.2771,410400.0
2010-10-20 12:30:00,17.78,17.78,17.64,17.76,461700.0,17.2868,17.2868,17.1507,17.2673,461700.0
2010-10-20 13:00:00,17.77,17.95,17.76,17.92,238900.0,17.2771,17.4521,17.2673,17.4229,238900.0
2010-10-20 13:30:00,17.93,18.0,17.73,17.75,402500.0,17.4326,17.5007,17.2382,17.2576,402500.0
2010-10-20 14:00:00,17.75,17.88,17.73,17.87,179700.0,17.2576,17.384,17.2382,17.3743,179700.0
2010-10-20 14:30:00,17.87,17.98,17.85,17.86,295900.0,17.3743,17.4812,17.3548,17.3646,295900.0
2010-10-20 15:00:00,17.86,17.86,17.62,17.7,361900.0,17.3646,17.3646,17.1312,17.209,361900.0
2010-10-20 15:30:00,17.69,17.7,17.54,17.59,906000.0,17.1993,17.209,17.0534,17.1021,906000.0
2010-10-21 09:30:00,17.9,18.27,17.69,18.25,496100.0,17.4035,17.7632,17.1993,17.7437,496100.0
2010-10-21 10:00:00,18.26,18.48,18.11,18.45,536900.0,17.7535,17.9674,17.6076,17.9382,536900.0
2010-10-21 10:30:00,18.45,18.65,18.39,18.53,467800.0,17.9382,18.1327,17.8799,18.016,467800.0
2010-10-21 11:00:00,18.53,18.69,18.46,18.59,305300.0,18.016,18.1715,17.9479,18.0743,305300.0
2010-10-21 11:30:00,18.59,18.66,18.25,18.56,443800.0,18.0743,18.1424,17.7437,18.0451,443800.0
2010-10-21 12:00:00,18.55,18.56,18.37,18.51,281500.0,18.0354,18.0451,17.8604,17.9965,281500.0
2010-10-21 12:30:00,18.5,18.53,18.22,18.43,214900.0,17.9868,18.016,17.7146,17.9188,214900.0
2010-10-21 13:00:00,18.43,18.44,18.26,18.37,201900.0,17.9188,17.9285,17.7535,17.8604,201900.0
2010-10-21 13:30:00,18.38,18.53,17.89,17.92,441900.0,17.8701,18.016,17.3937,17.4229,441900.0
2010-10-21 14:00:00,17.94,18.24,17.86,18.22,246200.0,17.4423,17.734,17.3646,17.7146,246200.0
2010-10-21 14:30:00,18.21,18.34,18.13,18.32,189000.0,17.7049,17.8312,17.6271,17.8118,189000.0
2010-10-21 15:00:00,18.32,18.51,18.32,18.51,264600.0,17.8118,17.9965,17.8118,17.9965,264600.0
2010-10-21 15:30:00,18.5,18.52,18.18,18.32,669100.0,17.9868,18.0063,17.6757,17.8118,669100.0
2010-10-22 09:30:00,18.33,18.33,17.91,17.91,363500.0,17.8215,17.8215,17.4132,17.4132,363500.0
2010-10-22 10:00:00,17.91,18.05,17.75,18.04,293700.0,17.4132,17.5493,17.2576,17.5396,293700.0
2010-10-22 10:30:00,18.05,18.08,17.92,18.05,188200.0,17.5493,17.5785,17.4229,17.5493,188200.0
2010-10-22 11:00:00,18.05,18.12,17.99,18.01,126000.0,17.5493,17.6174,17.491,17.5104,126000.0
2010-10-22 11:30:00,18.0,18.1,18.0,18.0,127800.0,17.5007,17.5979,17.5007,17.5007,127800.0
2010-10-22 12:00:00,17.99,18.12,17.97,18.12,97200.0,17.491,17.6174,17.4715,17.6174,97200.0
2010-10-22 12:30:00,18.12,18.2,18.11,18.14,82800.0,17.6174,17.6951,17.6076,17.6368,82800.0
2010-10-22 13:00:00,18.14,18.3,18.12,18.29,99400.0,17.6368,17.7924,17.6174,17.7826,99400.0
2010-10-22 13:30:00,18.29,18.35,18.29,18.35,76600.0,17.7826,17.841,17.7826,17.841,76600.0
2010-10-22 14:00:00,18.34,18.5,18.34,18.49,105900.0,17.8312,17.9868,17.8312,17.9771,105900.0
2010-10-22 14:30:00,18.5,18.51,18.32,18.33,232600.0,17.9868,17.9965,17.8118,17.8215,232600.0
2010-10-22 15:00:00,18.32,18.53,18.32,18.51,171300.0,17.8118,18.016,17.8118,17.9965,171300.0
2010-10-22 15:30:00,18.5,18.53,18.39,18.45,302500.0,17.9868,18.016,17.8799,17.9382,302500.0
2010-10-25 09:30:00,18.61,18.89,18.52,18.89,320500.0,18.0938,18.366,18.0063,18.366,320500.0
2010-10-25 10:00:00,18.89,18.95,18.79,18.92,184500.0,18.366,18.4243,18.2688,18.3952,184500.0
2010-10-25 10:30:00,18.92,19.03,18.84,18.87,262800.0,18.3952,18.5021,18.3174,18.3465,262800.0
2010-10-25 11:00:00,18.87,18.88,18.76,18.88,137000.0,18.3465,18.3563,18.2396,18.3563,137000.0
2010-10-25 11:30:00,18.88,18.9,18.79,18.87,75500.0,18.3563,18.3757,18.2688,18.3465,75500.0
2010-10-25 12:00:00,18.87,18.88,18.72,18.78,131100.0,18.3465,18.3563,18.2007,18.259,131100.0
2010-10-25 12:30:00,18.77,18.98,18.77,18.89,133200.0,18.2493,18.4535,18.2493,18.366,133200.0
2010-10-25 13:00:00,18.88,18.93,18.77,18.91,89700.0,18.3563,18.4049,18.2493,18.3854,89700.0
2010-10-25 13:30:00,18.92,18.94,18.78,18.8,60300.0,18.3952,18.4146,18.259,18.2785,60300.0
2010-10-25 14:00:00,18.8,18.89,18.78,18.78,88800.0,18.2785,18.366,18.259,18.259,88800.0
2010-10-25 14:30:00,18.78,18.85,18.75,18.81,248800.0,18.259,18.3271,18.2299,18.2882,248800.0
2010-10-25 15:00:00,18.81,18.91,18.77,18.9,136200.0,18.2882,18.3854,18.2493,18.3757,136200.0
2010-10-25 15:30:00,18.89,18.9,18.74,18.87,645400.0,18.366,18.3757,18.2202,18.3465,645400.0
2010-10-26 09:30:00,18.68,18.73,18.44,18.69,101700.0,18.1618,18.2104,17.9285,18.1715,101700.0
2010-10-26 10:00:00,18.68,18.98,18.68,18.93,105700.0,18.1618,18.4535,18.1618,18.4049,105700.0
2010-10-26 10:30:00,18.92,18.97,18.83,18.96,82600.0,18.3952,18.4438,18.3077,18.4341,82600.0
2010-10-26 11:00:00,18.97,19.01,18.81,18.97,131200.0,18.4438,18.4827,18.2882,18.4438,131200.0
2010-10-26 11:30:00,18.95,19.04,18.91,19.04,58300.0,18.4243,18.5118,18.3854,18.5118,58300.0
2010-10-26 12:00:00,19.03,19.11,19.01,19.06,60100.0,18.5021,18.5799,18.4827,18.5313,60100.0
2010-10-26 12:30:00,19.06,19.13,19.03,19.03,61900.0,18.5313,18.5993,18.5021,18.5021,61900.0
2010-10-26 13:00:00,19.04,19.08,18.88,18.88,112400.0,18.5118,18.5507,18.3563,18.3563,112400.0
2010-10-26 13:30:00,18.88,18.92,18.72,18.74,141500.0,18.3563,18.3952,18.2007,18.2202,141500.0
2010-10-26 14:00:00,18.74,18.74,18.57,18.71,231500.0,18.2202,18.2202,18.0549,18.191,231500.0
2010-10-26 14:30:00,18.71,18.74,18.64,18.69,86500.0,18.191,18.2202,18.1229,18.1715,86500.0
2010-10-26 15:00:00,18.7,18.76,18.68,18.72,113500.0,18.1813,18.2396,18.1618,18.2007,113500.0
2010-10-26 15:30:00,18.72,18.76,18.56,18.61,212100.0,18.2007,18.2396,18.0451,18.0938,212100.0
2010-10-27 09:30:00,18.52,18.6,18.31,18.58,78900.0,18.0063,18.084,17.8021,18.0646,78900.0
2010-10-27 10:00:00,18.59,18.66,18.4,18.45,97300.0,18.0743,18.1424,17.8896,17.9382,97300.0
2010-10-27 10:30:00,18.45,18.53,18.34,18.36,67100.0,17.9382,18.016,17.8312,17.8507,67100.0
2010-10-27 11:00:00,18.36,18.48,18.27,18.38,104600.0,17.8507,17.9674,17.7632,17.8701,104600.0
2010-10-27 11:30:00,18.4,18.66,18.39,18.61,60700.0,17.8896,18.1424,17.8799,18.0938,60700.0
2010-10-27 12:00:00,18.61,18.65,18.52,18.58,38400.0,18.0938,18.1327,18.0063,18.0646,38400.0
2010-10-27 12:30:00,18.59,18.63,18.49,18.56,78600.0,18.0743,18.1132,17.9771,18.0451,78600.0
2010-10-27 13:00:00,18.55,18.65,18.53,18.63,110900.0,18.0354,18.1327,18.016,18.1132,110900.0
2010-10-27 13:30:00,18.63,18.75,18.58,18.75,54200.0,18.1132,18.2299,18.0646,18.2299,54200.0
2010-10-27 14:00:00,18.76,18.86,18.71,18.77,78200.0,18.2396,18.3368,18.191,18.2493,78200.0
2010-10-27 14:30:00,18.77,18.93,18.74,18.82,112500.0,18.2493,18.4049,18.2202,18.2979,112500.0
2010-10-27 15:00:00,18.82,18.86,18.75,18.79,114500.0,18.2979,18.3368,18.2299,18.2688,114500.0
2010-10-27 15:30:00,18.81,18.94,18.79,18.89,261400.0,18.2882,18.4146,18.2688,18.366,261400.0
2010-10-28 09:30:00,19.06,19.14,18.88,18.91,99100.0,18.5313,18.6091,18.3563,18.3854,99100.0
2010-10-28 10:00:00,18.93,18.95,18.56,18.6,103400.0,18.4049,18.4243,18.0451,18.084,103400.0
2010-10-28 10:30:00,18.59,18.85,18.57,18.77,86500.0,18.0743,18.3271,18.0549,18.2493,86500.0
2010-10-28 11:00:00,18.77,18.87,18.72,18.86,36100.0,18.2493,18.3465,18.2007,18.3368,36100.0
2010-10-28 11:30:00,18.86,18.86,18.49,18.51,132400.0,18.3368,18.3368,17.9771,17.9965,132400.0
2010-10-28 12:00:00,18.52,18.57,18.46,18.52,55800.0,18.0063,18.0549,17.9479,18.0063,55800.0
2010-10-28 12:30:00,18.52,18.65,18.52,18.58,31600.0,18.0063,18.1327,18.0063,18.0646,31600.0
2010-10-28 13:00:00,18.58,18.73,18.56,18.61,44300.0,18.0646,18.2104,18.0451,18.0938,44300.0
2010-10-28 13:30:00,18.62,18.63,18.55,18.56,32800.0,18.1035,18.1132,18.0354,18.0451,32800.0
2010-10-28 14:00:00,18.56,18.69,18.55,18.64,45200.0,18.0451,18.1715,18.0354,18.1229,45200.0
2010-10-28 14:30:00,18.66,18.73,18.61,18.71,73500.0,18.1424,18.2104,18.0938,18.191,73500.0
2010-10-28 15:00:00,18.71,18.75,18.49,18.51,160300.0,18.191,18.2299,17.9771,17.9965,160300.0
2010-10-28 15:30:00,18.51,18.6,18.48,18.51,380700.0,17.9965,18.084,17.9674,17.9965,380700.0
2010-10-29 09:30:00,18.43,18.64,18.3,18.61,64900.0,17.9188,18.1229,17.7924,18.0938,64900.0
2010-10-29 10:00:00,18.58,18.8,18.57,18.73,37900.0,18.0646,18.2785,18.0549,18.2104,37900.0
2010-10-29 10:30:00,18.75,18.77,18.64,18.73,39800.0,18.2299,18.2493,18.1229,18.2104,39800.0
2010-10-29 11:00:00,18.73,18.79,18.7,18.74,38900.0,18.2104,18.2688,18.1813,18.2202,38900.0
2010-10-29 11:30:00,18.73,18.73,18.58,18.7,65300.0,18.2104,18.2104,18.0646,18.1813,65300.0
2010-10-29 12:00:00,18.71,18.76,18.68,18.76,19000.0,18.191,18.2396,18.1618,18.2396,19000.0
2010-10-29 12:30:00,18.75,18.78,18.71,18.73,35100.0,18.2299,18.259,18.191,18.2104,35100.0
2010-10-29 13:00:00,18.74,18.77,18.72,18.75,32900.0,18.2202,18.2493,18.2007,18.2299,32900.0
2010-10-29 13:30:00,18.76,18.84,18.74,18.84,29300.0,18.2396,18.3174,18.2202,18.3174,29300.0
2010-10-29 14:00:00,18.84,18.86,18.8,18.84,41000.0,18.3174,18.3368,18.2785,18.3174,41000.0
2010-10-29 14:30:00,18.84,18.86,18.75,18.75,33300.0,18.3174,18.3368,18.2299,18.2299,33300.0
2010-10-29 15:00:00,18.74,18.83,18.73,18.82,67900.0,18.2202,18.3077,18.2104,18.2979,67900.0
2010-10-29 15:30:00,18.82,18.86,18.78,18.8,163100.0,18.2979,18.3368,18.259,18.2785,163100.0
2010-11-01 09:30:00,18.98,19.05,18.79,18.89,57600.0,18.4535,18.5216,18.2688,18.366,57600.0
2010-11-01 10:00:00,18.89,19.21,18.89,19.2,100700.0,18.366,18.6771,18.366,18.6674,100700.0
2010-11-01 10:30:00,19.2,19.26,19.16,19.17,189500.0,18.6674,18.7257,18.6285,18.6382,189500.0
2010-11-01 11:00:00,19.17,19.18,19.03,19.16,117700.0,18.6382,18.6479,18.5021,18.6285,117700.0
2010-11-01 11:30:00,19.16,19.17,18.95,19.01,101800.0,18.6285,18.6382,18.4243,18.4827,101800.0
2010-11-01 12:00:00,19.01,19.08,19.0,19.03,75300.0,18.4827,18.5507,18.4729,18.5021,75300.0
2010-11-01 12:30:00,19.02,19.08,18.99,19.03,151800.0,18.4924,18.5507,18.4632,18.5021,151800.0
2010-11-01 13:00:00,19.04,19.06,18.95,18.99,112300.0,18.5118,18.5313,18.4243,18.4632,112300.0
2010-11-01 13:30:00,19.0,19.01,18.96,19.01,50900.0,18.4729,18.4827,18.4341,18.4827,50900.0
2010-11-01 14:00:00,19.0,19.01,18.96,18.98,71100.0,18.4729,18.4827,18.4341,18.4535,71100.0
2010-11-01 14:30:00,18.97,19.0,18.87,18.93,86600.0,18.4438,18.4729,18.3465,18.4049,86600.0
2010-11-01 15:00:00,18.93,18.95,18.72,18.77,151600.0,18.4049,18.4243,18.2007,18.2493,151600.0
2010-11-01 15:30:00,18.77,18.94,18.73,18.94,248100.0,18.2493,18.4146,18.2104,18.4146,248100.0
2010-11-02 09:30:00,19.2,19.39,19.1,19.3,100800.0,18.6674,18.8521,18.5702,18.7646,100800.0
2010-11-02 10:00:00,19.31,19.34,19.17,19.27,48900.0,18.7743,18.8035,18.6382,18.7355,48900.0
2010-11-02 10:30:00,19.25,19.26,19.1,19.22,37000.0,18.716,18.7257,18.5702,18.6868,37000.0
2010-11-02 11:00:00,19.23,19.46,19.22,19.39,65000.0,18.6966,18.9202,18.6868,18.8521,65000.0
2010-11-02 11:30:00,19.4,19.55,19.4,19.52,50400.0,18.8618,19.0077,18.8618,18.9785,50400.0
2010-11-02 12:00:00,19.53,19.54,19.46,19.48,46200.0,18.9882,18.998,18.9202,18.9396,46200.0
2010-11-02 12:30:00,19.47,19.48,19.29,19.4,68700.0,18.9299,18.9396,18.7549,18.8618,68700.0
2010-11-02 13:00:00,19.4,19.45,19.33,19.35,61200.0,18.8618,18.9105,18.7938,18.8132,61200.0
2010-11-02 13:30:00,19.35,19.42,19.31,19.4,63700.0,18.8132,18.8813,18.7743,18.8618,63700.0
2010-11-02 14:00:00,19.41,19.41,19.26,19.31,92800.0,18.8716,18.8716,18.7257,18.7743,92800.0
2010-11-02 14:30:00,19.31,19.32,19.23,19.28,58000.0,18.7743,18.7841,18.6966,18.7452,58000.0
2010-11-02 15:00:00,19.28,19.37,19.28,19.34,72600.0,18.7452,18.8327,18.7452,18.8035,72600.0
2010-11-02 15:30:00,19.35,19.37,19.31,19.36,156800.0,18.8132,18.8327,18.7743,18.823,156800.0
2010-11-03 09:30:00,19.4,19.46,19.21,19.27,44200.0,18.8618,18.9202,18.6771,18.7355,44200.0
2010-11-03 10:00:00,19.27,19.43,19.21,19.38,97100.0,18.7355,18.891,18.6771,18.8424,97100.0
2010-11-03 10:30:00,19.39,19.53,19.34,19.34,84100.0,18.8521,18.9882,18.8035,18.8035,84100.0
2010-11-03 11:00:00,19.36,19.36,19.2,19.26,46900.0,18.823,18.823,18.6674,18.7257,46900.0
2010-11-03 11:30:00,19.25,19.42,19.25,19.39,39800.0,18.716,18.8813,18.716,18.8521,39800.0
2010-11-03 12:00:00,19.39,19.39,19.27,19.34,42100.0,18.8521,18.8521,18.7355,18.8035,42100.0
2010-11-03 12:30:00,19.34,19.51,19.32,19.47,55500.0,18.8035,18.9688,18.7841,18.9299,55500.0
2010-11-03 13:00:00,19.47,19.55,19.32,19.36,35800.0,18.9299,19.0077,18.7841,18.823,35800.0
2010-11-03 13:30:00,19.37,19.44,19.33,19.34,30400.0,18.8327,18.9007,18.7938,18.8035,30400.0
2010-11-03 14:00:00,19.34,19.49,19.07,19.15,138500.0,18.8035,18.9493,18.541,18.6188,138500.0
2010-11-03 14:30:00,19.15,19.47,19.08,19.42,128100.0,18.6188,18.9299,18.5507,18.8813,128100.0
2010-11-03 15:00:00,19.43,19.49,19.35,19.4,165900.0,18.891,18.9493,18.8132,18.8618,165900.0
2010-11-03 15:30:00,19.39,19.4,19.24,19.37,244900.0,18.8521,18.8618,18.7063,18.8327,244900.0
2010-11-04 09:30:00,19.7,19.82,19.57,19.73,108300.0,19.1535,19.2702,19.0271,19.1827,108300.0
2010-11-04 10:00:00,19.73,19.82,19.67,19.81,70000.0,19.1827,19.2702,19.1244,19.2605,70000.0
2010-11-04 10:30:00,19.8,19.86,19.72,19.86,77500.0,19.2507,19.3091,19.173,19.3091,77500.0
2010-11-04 11:00:00,19.86,19.99,19.86,19.92,89300.0,19.3091,19.4355,19.3091,19.3674,89300.0
2010-11-04 11:30:00,19.94,20.13,19.94,20.02,153500.0,19.3869,19.5716,19.3869,19.4646,153500.0
2010-11-04 12:00:00,20.02,20.08,19.98,19.98,97500.0,19.4646,19.523,19.4258,19.4258,97500.0
2010-11-04 12:30:00,19.99,20.05,19.9,19.95,96200.0,19.4355,19.4938,19.348,19.3966,96200.0
2010-11-04 13:00:00,19.95,19.96,19.85,19.89,101600.0,19.3966,19.4063,19.2994,19.3383,101600.0
2010-11-04 13:30:00,19.9,19.94,19.83,19.84,60900.0,19.348,19.3869,19.2799,19.2896,60900.0
2010-11-04 14:00:00,19.85,19.94,19.83,19.92,49700.0,19.2994,19.3869,19.2799,19.3674,49700.0
2010-11-04 14:30:00,19.92,20.0,19.92,19.96,53800.0,19.3674,19.4452,19.3674,19.4063,53800.0
2010-11-04 15:00:00,19.96,20.0,19.92,19.98,155900.0,19.4063,19.4452,19.3674,19.4258,155900.0
2010-11-04 15:30:00,19.98,20.0,19.87,19.94,268700.0,19.4258,19.4452,19.3188,19.3869,268700.0
2010-11-05 09:30:00,20.05,20.3,20.0,20.12,158200.0,19.4938,19.7369,19.4452,19.5619,158200.0
2010-11-05 10:00:00,20.12,20.17,20.0,20.15,143400.0,19.5619,19.6105,19.4452,19.591,143400.0
2010-11-05 10:30:00,20.14,20.22,20.11,20.2,100100.0,19.5813,19.6591,19.5521,19.6397,100100.0
2010-11-05 11:00:00,20.19,20.2,20.09,20.2,88900.0,19.6299,19.6397,19.5327,19.6397,88900.0
2010-11-05 11:30:00,20.19,20.2,20.07,20.09,82300.0,19.6299,19.6397,19.5133,19.5327,82300.0
2010-11-05 12:00:00,20.09,20.1,19.89,19.89,120700.0,19.5327,19.5424,19.3383,19.3383,120700.0
2010-11-05 12:30:00,19.89,19.92,19.8,19.91,149400.0,19.3383,19.3674,19.2507,19.3577,149400.0
2010-11-05 13:00:00,19.92,20.05,19.91,20.0,67800.0,19.3674,19.4938,19.3577,19.4452,67800.0
2010-11-05 13:30:00,19.99,20.0,19.92,20.0,29600.0,19.4355,19.4452,19.3674,19.4452,29600.0
2010-11-05 14:00:00,20.0,20.0,19.86,19.9,43400.0,19.4452,19.4452,19.3091,19.348,43400.0
2010-11-05 14:30:00,19.9,20.0,19.89,19.95,50000.0,19.348,19.4452,19.3383,19.3966,50000.0
2010-11-05 15:00:00,19.95,20.01,19.94,20.0,79000.0,19.3966,19.4549,19.3869,19.4452,79000.0
2010-11-05 15:30:00,20.0,20.07,19.94,20.05,145000.0,19.4452,19.5133,19.3869,19.4938,145000.0
2010-11-08 09:30:00,19.88,20.09,19.82,19.84,72500.0,19.3285,19.5327,19.2702,19.2896,72500.0
2010-11-08 10:00:00,19.84,19.99,19.81,19.96,45400.0,19.2896,19.4355,19.2605,19.4063,45400.0
2010-11-08 10:30:00,19.96,20.01,19.95,19.95,67900.0,19.4063,19.4549,19.3966,19.3966,67900.0
2010-11-08 11:00:00,19.95,20.0,19.86,20.0,59300.0,19.3966,19.4452,19.3091,19.4452,59300.0
2010-11-08 11:30:00,20.0,20.1,19.98,20.1,38300.0,19.4452,19.5424,19.4258,19.5424,38300.0
2010-11-08 12:00:00,20.1,20.33,20.1,20.32,56400.0,19.5424,19.766,19.5424,19.7563,56400.0
2010-11-08 12:30:00,20.33,20.36,20.29,20.29,65900.0,19.766,19.7952,19.7272,19.7272,65900.0
2010-11-08 13:00:00,20.3,20.32,20.24,20.25,39000.0,19.7369,19.7563,19.6785,19.6883,39000.0
2010-11-08 13:30:00,20.24,20.25,20.15,20.15,23000.0,19.6785,19.6883,19.591,19.591,23000.0
2010-11-08 14:00:00,20.15,20.29,20.15,20.28,39200.0,19.591,19.7272,19.591,19.7174,39200.0
2010-11-08 14:30:00,20.28,20.29,20.19,20.23,51800.0,19.7174,19.7272,19.6299,19.6688,51800.0
2010-11-08 15:00:00,20.23,20.29,20.21,20.29,123600.0,19.6688,19.7272,19.6494,19.7272,123600.0
2010-11-08 15:30:00,20.29,20.38,20.27,20.33,242000.0,19.7272,19.8147,19.7077,19.766,242000.0
2010-11-09 09:30:00,20.49,20.65,20.35,20.61,126200.0,19.9216,20.0772,19.7855,20.0383,126200.0
2010-11-09 10:00:00,20.62,20.67,20.5,20.62,87300.0,20.048,20.0966,19.9313,20.048,87300.0
2010-11-09 10:30:00,20.62,20.68,20.54,20.67,74200.0,20.048,20.1063,19.9702,20.0966,74200.0
2010-11-09 11:00:00,20.69,20.75,20.62,20.72,110200.0,20.1161,20.1744,20.048,20.1452,110200.0
2010-11-09 11:30:00,20.71,20.75,20.44,20.44,52700.0,20.1355,20.1744,19.873,19.873,52700.0
2010-11-09 12:00:00,20.42,20.56,20.4,20.45,43300.0,19.8536,19.9897,19.8341,19.8827,43300.0
2010-11-09 12:30:00,20.45,20.46,20.33,20.37,176100.0,19.8827,19.8924,19.766,19.8049,176100.0
2010-11-09 13:00:00,20.37,20.53,20.37,20.46,30900.0,19.8049,19.9605,19.8049,19.8924,30900.0
2010-11-09 13:30:00,20.45,20.45,20.22,20.28,23300.0,19.8827,19.8827,19.6591,19.7174,23300.0
2010-11-09 14:00:00,20.28,20.36,20.27,20.31,18200.0,19.7174,19.7952,19.7077,19.7466,18200.0
2010-11-09 14:30:00,20.32,20.35,20.24,20.27,39000.0,19.7563,19.7855,19.6785,19.7077,39000.0
2010-11-09 15:00:00,20.26,20.26,20.11,20.16,73400.0,19.698,19.698,19.5521,19.6008,73400.0
2010-11-09 15:30:00,20.14,20.19,20.0,20.18,177800.0,19.5813,19.6299,19.4452,19.6202,177800.0
2010-11-10 09:30:00,20.13,20.28,19.84,19.91,71400.0,19.5716,19.7174,19.2896,19.3577,71400.0
2010-11-10 10:00:00,19.92,20.0,19.71,19.81,71700.0,19.3674,19.4452,19.1632,19.2605,71700.0
2010-11-10 10:30:00,19.83,20.04,19.82,20.03,49600.0,19.2799,19.4841,19.2702,19.4744,49600.0
2010-11-10 11:00:00,20.02,20.14,19.95,20.11,37600.0,19.4646,19.5813,19.3966,19.5521,37600.0
2010-11-10 11:30:00,20.13,20.4,20.13,20.34,21000.0,19.5716,19.8341,19.5716,19.7758,21000.0
2010-11-10 12:00:00,20.34,20.38,20.2,20.21,28200.0,19.7758,19.8147,19.6397,19.6494,28200.0
2010-11-10 12:30:00,20.22,20.26,20.16,20.26,28500.0,19.6591,19.698,19.6008,19.698,28500.0
2010-11-10 13:00:00,20.25,20.3,20.14,20.27,24700.0,19.6883,19.7369,19.5813,19.7077,24700.0
2010-11-10 13:30:00,20.28,20.33,20.23,20.26,32700.0,19.7174,19.766,19.6688,19.698,32700.0
2010-11-10 14:00:00,20.26,20.4,20.25,20.37,42900.0,19.698,19.8341,19.6883,19.8049,42900.0
2010-11-10 14:30:00,20.37,20.39,20.3,20.33,99600.0,19.8049,19.8244,19.7369,19.766,99600.0
2010-11-10 15:00:00,20.34,20.37,20.26,20.33,135300.0,19.7758,19.8049,19.698,19.766,135300.0
2010-11-10 15:30:00,20.33,20.39,20.23,20.38,181000.0,19.766,19.8244,19.6688,19.8147,181000.0
2010-11-11 09:30:00,19.95,20.04,19.58,19.92,158500.0,19.3966,19.4841,19.0369,19.3674,158500.0
2010-11-11 10:00:00,19.92,20.1,19.83,20.04,81500.0,19.3674,19.5424,19.2799,19.4841,81500.0
2010-11-11 10:30:00,20.04,20.04,19.82,19.96,66300.0,19.4841,19.4841,19.2702,19.4063,66300.0
2010-11-11 11:00:00,19.97,20.0,19.8,19.83,117400.0,19.416,19.4452,19.2507,19.2799,117400.0
2010-11-11 11:30:00,19.83,20.0,19.83,19.99,75200.0,19.2799,19.4452,19.2799,19.4355,75200.0
2010-11-11 12:00:00,19.98,20.05,19.97,20.0,51100.0,19.4258,19.4938,19.416,19.4452,51100.0
2010-11-11 12:30:00,20.03,20.08,20.0,20.08,63200.0,19.4744,19.523,19.4452,19.523,63200.0
2010-11-11 13:00:00,20.08,20.08,19.98,19.98,73800.0,19.523,19.523,19.4258,19.4258,73800.0
2010-11-11 13:30:00,19.99,20.1,19.98,20.08,100700.0,19.4355,19.5424,19.4258,19.523,100700.0
2010-11-11 14:00:00,20.08,20.21,20.03,20.18,65800.0,19.523,19.6494,19.4744,19.6202,65800.0
2010-11-11 14:30:00,20.18,20.3,20.18,20.27,58100.0,19.6202,19.7369,19.6202,19.7077,58100.0
2010-11-11 15:00:00,20.27,20.34,20.26,20.29,86700.0,19.7077,19.7758,19.698,19.7272,86700.0
2010-11-11 15:30:00,20.29,20.3,20.15,20.23,197900.0,19.7272,19.7369,19.591,19.6688,197900.0
2010-11-12 09:30:00,20.03,20.52,19.9,20.31,95800.0,19.4744,19.9508,19.348,19.7466,95800.0
2010-11-12 10:00:00,20.31,20.36,20.24,20.24,56600.0,19.7466,19.7952,19.6785,19.6785,56600.0
2010-11-12 10:30:00,20.24,20.24,19.83,19.83,70000.0,19.6785,19.6785,19.2799,19.2799,70000.0
2010-11-12 11:00:00,19.84,19.85,19.55,19.71,92000.0,19.2896,19.2994,19.0077,19.1632,92000.0
2010-11-12 11:30:00,19.71,19.8,19.61,19.64,64100.0,19.1632,19.2507,19.066,19.0952,64100.0
2010-11-12 12:00:00,19.65,19.65,19.24,19.3,180800.0,19.1049,19.1049,18.7063,18.7646,180800.0
2010-11-12 12:30:00,19.31,19.51,19.27,19.49,106900.0,18.7743,18.9688,18.7355,18.9493,106900.0
2010-11-12 13:00:00,19.49,19.49,19.34,19.39,105600.0,18.9493,18.9493,18.8035,18.8521,105600.0
2010-11-12 13:30:00,19.39,19.44,19.35,19.42,48900.0,18.8521,18.9007,18.8132,18.8813,48900.0
2010-11-12 14:00:00,19.42,19.45,19.35,19.4,86500.0,18.8813,18.9105,18.8132,18.8618,86500.0
2010-11-12 14:30:00,19.41,19.61,19.36,19.55,85200.0,18.8716,19.066,18.823,19.0077,85200.0
2010-11-12 15:00:00,19.55,19.74,19.54,19.67,104700.0,19.0077,19.1924,18.998,19.1244,104700.0
2010-11-12 15:30:00,19.67,19.75,19.63,19.65,334600.0,19.1244,19.2021,19.0855,19.1049,334600.0
2010-11-15 09:30:00,19.89,20.25,19.78,19.84,170200.0,19.3383,19.6883,19.2313,19.2896,170200.0
2010-11-15 10:00:00,19.84,20.0,19.81,19.88,118600.0,19.2896,19.4452,19.2605,19.3285,118600.0
2010-11-15 10:30:00,19.88,20.06,19.87,19.94,111100.0,19.3285,19.5035,19.3188,19.3869,111100.0
2010-11-15 11:00:00,19.95,20.13,19.95,20.13,72300.0,19.3966,19.5716,19.3966,19.5716,72300.0
2010-11-15 11:30:00,20.14,20.24,20.13,20.21,79800.0,19.5813,19.6785,19.5716,19.6494,79800.0
2010-11-15 12:00:00,20.21,20.23,19.97,20.14,48700.0,19.6494,19.6688,19.416,19.5813,48700.0
2010-11-15 12:30:00,20.13,20.24,20.13,20.23,61300.0,19.5716,19.6785,19.5716,19.6688,61300.0
2010-11-15 13:00:00,20.23,20.39,20.21,20.36,57700.0,19.6688,19.8244,19.6494,19.7952,57700.0
2010-11-15 13:30:00,20.35,20.45,20.35,20.35,54900.0,19.7855,19.8827,19.7855,19.7855,54900.0
2010-11-15 14:00:00,20.34,20.35,20.1,20.12,73500.0,19.7758,19.7855,19.5424,19.5619,73500.0
2010-11-15 14:30:00,20.12,20.15,20.08,20.08,59400.0,19.5619,19.591,19.523,19.523,59400.0
2010-11-15 15:00:00,20.08,20.09,19.87,19.9,77900.0,19.523,19.5327,19.3188,19.348,77900.0
2010-11-15 15:30:00,19.91,19.91,19.75,19.77,220300.0,19.3577,19.3577,19.2021,19.2216,220300.0
2010-11-16 09:30:00,19.81,19.81,19.54,19.61,175700.0,19.2605,19.2605,18.998,19.066,175700.0
2010-11-16 10:00:00,19.61,19.61,19.37,19.41,76500.0,19.066,19.066,18.8327,18.8716,76500.0
2010-11-16 10:30:00,19.41,19.41,19.1,19.23,77400.0,18.8716,18.8716,18.5702,18.6966,77400.0
2010-11-16 11:00:00,19.24,19.25,18.96,19.0,171800.0,18.7063,18.716,18.4341,18.4729,171800.0
2010-11-16 11:30:00,19.03,19.06,18.85,19.0,164900.0,18.5021,18.5313,18.3271,18.4729,164900.0
2010-11-16 12:00:00,19.0,19.12,19.0,19.01,81100.0,18.4729,18.5896,18.4729,18.4827,81100.0
2010-11-16 12:30:00,19.01,19.11,18.98,19.11,89300.0,18.4827,18.5799,18.4535,18.5799,89300.0
2010-11-16 13:00:00,19.1,19.19,19.05,19.16,34200.0,18.5702,18.6577,18.5216,18.6285,34200.0
2010-11-16 13:30:00,19.14,19.2,19.08,19.16,73100.0,18.6091,18.6674,18.5507,18.6285,73100.0
2010-11-16 14:00:00,19.16,19.23,19.11,19.13,110200.0,18.6285,18.6966,18.5799,18.5993,110200.0
2010-11-16 14:30:00,19.13,19.13,18.95,19.03,127700.0,18.5993,18.5993,18.4243,18.5021,127700.0
2010-11-16 15:00:00,19.02,19.07,18.93,18.99,156300.0,18.4924,18.541,18.4049,18.4632,156300.0
2010-11-16 15:30:00,18.98,19.17,18.96,19.07,327100.0,18.4535,18.6382,18.4341,18.541,327100.0
2010-11-17 09:30:00,19.05,19.45,19.05,19.34,132500.0,18.5216,18.9105,18.5216,18.8035,132500.0
2010-11-17 10:00:00,19.34,19.5,19.26,19.34,132000.0,18.8035,18.9591,18.7257,18.8035,132000.0
2010-11-17 10:30:00,19.36,19.61,19.35,19.53,104300.0,18.823,19.066,18.8132,18.9882,104300.0
2010-11-17 11:00:00,19.54,19.68,19.47,19.54,128900.0,18.998,19.1341,18.9299,18.998,128900.0
2010-11-17 11:30:00,19.54,19.62,19.5,19.54,79500.0,18.998,19.0757,18.9591,18.998,79500.0
2010-11-17 12:00:00,19.55,19.61,19.5,19.54,77900.0,19.0077,19.066,18.9591,18.998,77900.0
2010-11-17 12:30:00,19.54,19.6,19.5,19.54,50700.0,18.998,19.0563,18.9591,18.998,50700.0
2010-11-17 13:00:00,19.54,19.57,19.47,19.55,87500.0,18.998,19.0271,18.9299,19.0077,87500.0
2010-11-17 13:30:00,19.56,19.61,19.53,19.61,98900.0,19.0174,19.066,18.9882,19.066,98900.0
2010-11-17 14:00:00,19.61,19.76,19.61,19.73,74500.0,19.066,19.2119,19.066,19.1827,74500.0
2010-11-17 14:30:00,19.73,19.76,19.65,19.67,100500.0,19.1827,19.2119,19.1049,19.1244,100500.0
2010-11-17 15:00:00,19.67,19.7,19.5,19.51,177000.0,19.1244,19.1535,18.9591,18.9688,177000.0
2010-11-17 15:30:00,19.52,19.63,19.51,19.58,267100.0,18.9785,19.0855,18.9688,19.0369,267100.0
2010-11-18 09:30:00,20.15,20.25,19.95,20.0,96500.0,19.591,19.6883,19.3966,19.4452,96500.0
2010-11-18 10:00:00,20.01,20.23,19.99,20.15,99500.0,19.4549,19.6688,19.4355,19.591,99500.0
2010-11-18 10:30:00,20.16,20.28,20.08,20.1,125900.0,19.6008,19.7174,19.523,19.5424,125900.0
2010-11-18 11:00:00,20.1,20.2,20.08,20.14,63300.0,19.5424,19.6397,19.523,19.5813,63300.0
2010-11-18 11:30:00,20.15,20.17,19.96,19.99,76200.0,19.591,19.6105,19.4063,19.4355,76200.0
2010-11-18 12:00:00,19.99,20.17,19.99,20.08,85200.0,19.4355,19.6105,19.4355,19.523,85200.0
2010-11-18 12:30:00,20.08,20.08,19.99,20.0,48700.0,19.523,19.523,19.4355,19.4452,48700.0
2010-11-18 13:00:00,20.01,20.03,19.99,20.01,35500.0,19.4549,19.4744,19.4355,19.4549,35500.0
2010-11-18 13:30:00,20.01,20.05,19.99,20.01,54400.0,19.4549,19.4938,19.4355,19.4549,54400.0
2010-11-18 14:00:00,20.0,20.02,19.92,19.94,69500.0,19.4452,19.4646,19.3674,19.3869,69500.0
2010-11-18 14:30:00,19.95,20.0,19.94,19.99,76400.0,19.3966,19.4452,19.3869,19.4355,76400.0
2010-11-18 15:00:00,19.99,20.01,19.92,19.97,124500.0,19.4355,19.4549,19.3674,19.416,124500.0
2010-11-18 15:30:00,19.98,20.0,19.83,19.86,250700.0,19.4258,19.4452,19.2799,19.3091,250700.0
2010-11-19 09:30:00,19.73,19.82,19.64,19.82,104300.0,19.1827,19.2702,19.0952,19.2702,104300.0
2010-11-19 10:00:00,19.83,19.83,19.69,19.76,23700.0,19.2799,19.2799,19.1438,19.2119,23700.0
2010-11-19 10:30:00,19.76,20.0,19.74,19.93,38000.0,19.2119,19.4452,19.1924,19.3771,38000.0
2010-11-19 11:00:00,19.92,20.02,19.9,19.99,60300.0,19.3674,19.4646,19.348,19.4355,60300.0
2010-11-19 11:30:00,20.0,20.04,19.98,20.01,42900.0,19.4452,19.4841,19.4258,19.4549,42900.0
2010-11-19 12:00:00,20.02,20.05,19.99,20.0,22600.0,19.4646,19.4938,19.4355,19.4452,22600.0
2010-11-19 12:30:00,20.0,20.04,19.94,20.02,51200.0,19.4452,19.4841,19.3869,19.4646,51200.0
2010-11-19 13:00:00,20.03,20.07,19.97,19.98,25200.0,19.4744,19.5133,19.416,19.4258,25200.0
2010-11-19 13:30:00,19.98,20.03,19.98,20.0,31200.0,19.4258,19.4744,19.4258,19.4452,31200.0
2010-11-19 14:00:00,20.0,20.05,19.96,19.97,34000.0,19.4452,19.4938,19.4063,19.416,34000.0
2010-11-19 14:30:00,19.98,20.01,19.94,19.95,42700.0,19.4258,19.4549,19.3869,19.3966,42700.0
2010-11-19 15:00:00,19.95,19.98,19.88,19.9,69200.0,19.3966,19.4258,19.3285,19.348,69200.0
2010-11-19 15:30:00,19.9,19.91,19.83,19.85,174400.0,19.348,19.3577,19.2799,19.2994,174400.0
2010-11-22 09:30:00,19.68,19.88,19.5,19.84,61800.0,19.1341,19.3285,18.9591,19.2896,61800.0
2010-11-22 10:00:00,19.84,19.93,19.76,19.78,57400.0,19.2896,19.3771,19.2119,19.2313,57400.0
2010-11-22 10:30:00,19.76,19.76,19.58,19.65,32600.0,19.2119,19.2119,19.0369,19.1049,32600.0
2010-11-22 11:00:00,19.64,19.69,19.58,19.65,50900.0,19.0952,19.1438,19.0369,19.1049,50900.0
2010-11-22 11:30:00,19.65,19.73,19.62,19.69,36100.0,19.1049,19.1827,19.0757,19.1438,36100.0
2010-11-22 12:00:00,19.68,19.75,19.65,19.65,96800.0,19.1341,19.2021,19.1049,19.1049,96800.0
2010-11-22 12:30:00,19.66,19.66,19.53,19.61,60400.0,19.1146,19.1146,18.9882,19.066,60400.0
2010-11-22 13:00:00,19.6,19.61,19.49,19.61,45900.0,19.0563,19.066,18.9493,19.066,45900.0
2010-11-22 13:30:00,19.62,19.8,19.61,19.73,42700.0,19.0757,19.2507,19.066,19.1827,42700.0
2010-11-22 14:00:00,19.74,19.79,19.72,19.72,76700.0,19.1924,19.241,19.173,19.173,76700.0
2010-11-22 14:30:00,19.73,19.84,19.67,19.81,65300.0,19.1827,19.2896,19.1244,19.2605,65300.0
2010-11-22 15:00:00,19.82,19.89,19.8,19.84,49700.0,19.2702,19.3383,19.2507,19.2896,49700.0
2010-11-22 15:30:00,19.84,19.97,19.78,19.89,205800.0,19.2896,19.416,19.2313,19.3383,205800.0
2010-11-23 09:30:00,19.53,19.83,19.43,19.57,85600.0,18.9882,19.2799,18.891,19.0271,85600.0
2010-11-23 10:00:00,19.56,19.83,19.53,19.74,58700.0,19.0174,19.2799,18.9882,19.1924,58700.0
2010-11-23 10:30:00,19.72,19.93,19.71,19.92,48200.0,19.173,19.3771,19.1632,19.3674,48200.0
2010-11-23 11:00:00,19.9,19.9,19.57,19.57,115700.0,19.348,19.348,19.0271,19.0271,115700.0
2010-11-23 11:30:00,19.57,19.65,19.51,19.57,43500.0,19.0271,19.1049,18.9688,19.0271,43500.0
2010-11-23 12:00:00,19.57,19.82,19.57,19.81,79300.0,19.0271,19.2702,19.0271,19.2605,79300.0
2010-11-23 12:30:00,19.82,19.95,19.76,19.91,59300.0,19.2702,19.3966,19.2119,19.3577,59300.0
2010-11-23 13:00:00,19.92,20.0,19.91,19.99,61000.0,19.3674,19.4452,19.3577,19.4355,61000.0
2010-11-23 13:30:00,20.0,20.01,19.85,19.87,71700.0,19.4452,19.4549,19.2994,19.3188,71700.0
2010-11-23 14:00:00,19.87,19.91,19.69,19.72,55200.0,19.3188,19.3577,19.1438,19.173,55200.0
2010-11-23 14:30:00,19.71,19.76,19.67,19.72,51600.0,19.1632,19.2119,19.1244,19.173,51600.0
2010-11-23 15:00:00,19.73,19.82,19.72,19.75,86200.0,19.1827,19.2702,19.173,19.2021,86200.0
2010-11-23 15:30:00,19.75,19.85,19.74,19.83,232600.0,19.2021,19.2994,19.1924,19.2799,232600.0
2010-11-24 09:30:00,20.06,20.28,19.99,20.24,51600.0,19.5035,19.7174,19.4355,19.6785,51600.0
2010-11-24 10:00:00,20.24,20.4,20.06,20.39,49400.0,19.6785,19.8341,19.5035,19.8244,49400.0
2010-11-24 10:30:00,20.4,20.53,20.37,20.53,49100.0,19.8341,19.9605,19.8049,19.9605,49100.0
2010-11-24 11:00:00,20.52,20.52,20.43,20.48,56800.0,19.9508,19.9508,19.8633,19.9119,56800.0
2010-11-24 11:30:00,20.49,20.68,20.49,20.68,98000.0,19.9216,20.1063,19.9216,20.1063,98000.0
2010-11-24 12:00:00,20.66,20.77,20.64,20.76,59100.0,20.0869,20.1938,20.0674,20.1841,59100.0
2010-11-24 12:30:00,20.76,20.76,20.68,20.72,72500.0,20.1841,20.1841,20.1063,20.1452,72500.0
2010-11-24 13:00:00,20.72,20.74,20.61,20.63,73500.0,20.1452,20.1647,20.0383,20.0577,73500.0
2010-11-24 13:30:00,20.62,20.65,20.61,20.61,19700.0,20.048,20.0772,20.0383,20.0383,19700.0
2010-11-24 14:00:00,20.61,20.62,20.51,20.57,59200.0,20.0383,20.048,19.9411,19.9994,59200.0
2010-11-24 14:30:00,20.57,20.67,20.57,20.64,80100.0,19.9994,20.0966,19.9994,20.0674,80100.0
2010-11-24 15:00:00,20.64,20.7,20.58,20.67,59200.0,20.0674,20.1258,20.0091,20.0966,59200.0
2010-11-24 15:30:00,20.67,20.68,20.59,20.6,205400.0,20.0966,20.1063,20.0188,20.0286,205400.0
2010-11-26 09:30:00,20.14,20.51,20.06,20.42,126900.0,19.5813,19.9411,19.5035,19.8536,126900.0
2010-11-26 10:00:00,20.42,20.69,20.41,20.54,51000.0,19.8536,20.1161,19.8438,19.9702,51000.0
2010-11-26 10:30:00,20.53,20.64,20.48,20.55,24200.0,19.9605,20.0674,19.9119,19.9799,24200.0
2010-11-26 11:00:00,20.55,20.62,20.55,20.56,28700.0,19.9799,20.048,19.9799,19.9897,28700.0
2010-11-26 11:30:00,20.56,20.61,20.54,20.6,20900.0,19.9897,20.0383,19.9702,20.0286,20900.0
2010-11-26 12:00:00,20.59,20.64,20.56,20.61,22400.0,20.0188,20.0674,19.9897,20.0383,22400.0
2010-11-26 12:30:00,20.61,20.67,20.55,20.57,73100.0,20.0383,20.0966,19.9799,19.9994,73100.0
2010-11-29 09:30:00,20.38,20.57,20.08,20.1,139600.0,19.8147,19.9994,19.523,19.5424,139600.0
2010-11-29 10:00:00,20.11,20.16,19.95,20.06,71500.0,19.5521,19.6008,19.3966,19.5035,71500.0
2010-11-29 10:30:00,20.07,20.24,20.06,20.12,65100.0,19.5133,19.6785,19.5035,19.5619,65100.0
2010-11-29 11:00:00,20.12,20.25,20.06,20.13,36100.0,19.5619,19.6883,19.5035,19.5716,36100.0
2010-11-29 11:30:00,20.12,20.15,19.92,19.99,30700.0,19.5619,19.591,19.3674,19.4355,30700.0
2010-11-29 12:00:00,19.99,20.17,19.97,20.07,34400.0,19.4355,19.6105,19.416,19.5133,34400.0
2010-11-29 12:30:00,20.06,20.15,20.04,20.12,20400.0,19.5035,19.591,19.4841,19.5619,20400.0
2010-11-29 13:00:00,20.13,20.13,19.95,19.97,42800.0,19.5716,19.5716,19.3966,19.416,42800.0
2010-11-29 13:30:00,19.96,20.02,19.85,19.95,45500.0,19.4063,19.4646,19.2994,19.3966,45500.0
2010-11-29 14:00:00,19.96,20.08,19.96,20.08,52400.0,19.4063,19.523,19.4063,19.523,52400.0
2010-11-29 14:30:00,20.07,20.19,20.06,20.19,60500.0,19.5133,19.6299,19.5035,19.6299,60500.0
2010-11-29 15:00:00,20.2,20.31,20.19,20.23,89400.0,19.6397,19.7466,19.6299,19.6688,89400.0
2010-11-29 15:30:00,20.23,20.27,20.18,20.21,159500.0,19.6688,19.7077,19.6202,19.6494,159500.0
2010-11-30 09:30:00,19.85,20.01,19.64,19.89,66000.0,19.2994,19.4549,19.0952,19.3383,66000.0
2010-11-30 10:00:00,19.97,20.09,19.78,19.84,93100.0,19.416,19.5327,19.2313,19.2896,93100.0
2010-11-30 10:30:00,19.84,19.84,19.52,19.67,101300.0,19.2896,19.2896,18.9785,19.1244,101300.0
2010-11-30 11:00:00,19.67,19.7,19.44,19.46,72400.0,19.1244,19.1535,18.9007,18.9202,72400.0
2010-11-30 11:30:00,19.47,19.52,19.42,19.47,59700.0,18.9299,18.9785,18.8813,18.9299,59700.0
2010-11-30 12:00:00,19.48,19.52,19.39,19.51,52800.0,18.9396,18.9785,18.8521,18.9688,52800.0
2010-11-30 12:30:00,19.53,19.65,19.45,19.61,41500.0,18.9882,19.1049,18.9105,19.066,41500.0
2010-11-30 13:00:00,19.62,19.75,19.57,19.75,72400.0,19.0757,19.2021,19.0271,19.2021,72400.0
2010-11-30 13:30:00,19.75,19.85,19.68,19.74,68700.0,19.2021,19.2994,19.1341,19.1924,68700.0
2010-11-30 14:00:00,19.74,19.77,19.54,19.56,51300.0,19.1924,19.2216,18.998,19.0174,51300.0
2010-11-30 14:30:00,19.58,19.64,19.44,19.63,96400.0,19.0369,19.0952,18.9007,19.0855,96400.0
2010-11-30 15:00:00,19.63,19.69,19.6,19.65,106600.0,19.0855,19.1438,19.0563,19.1049,106600.0
2010-11-30 15:30:00,19.66,19.67,19.54,19.61,212900.0,19.1146,19.1244,18.998,19.066,212900.0
2010-12-01 09:30:00,20.14,20.4,20.02,20.08,95000.0,19.5813,19.8341,19.4646,19.523,95000.0
2010-12-01 10:00:00,20.07,20.12,19.81,19.85,105400.0,19.5133,19.5619,19.2605,19.2994,105400.0
2010-12-01 10:30:00,19.84,19.96,19.82,19.91,66200.0,19.2896,19.4063,19.2702,19.3577,66200.0
2010-12-01 11:00:00,19.91,19.94,19.89,19.94,28200.0,19.3577,19.3869,19.3383,19.3869,28200.0
2010-12-01 11:30:00,19.94,20.18,19.91,20.17,125200.0,19.3869,19.6202,19.3577,19.6105,125200.0
2010-12-01 12:00:00,20.17,20.2,20.13,20.2,66600.0,19.6105,19.6397,19.5716,19.6397,66600.0
2010-12-01 12:30:00,20.19,20.24,20.1,20.17,79300.0,19.6299,19.6785,19.5424,19.6105,79300.0
2010-12-01 13:00:00,20.16,20.28,20.12,20.17,80600.0,19.6008,19.7174,19.5619,19.6105,80600.0
2010-12-01 13:30:00,20.18,20.27,20.17,20.26,40300.0,19.6202,19.7077,19.6105,19.698,40300.0
2010-12-01 14:00:00,20.25,20.32,20.25,20.26,55900.0,19.6883,19.7563,19.6883,19.698,55900.0
2010-12-01 14:30:00,20.27,20.35,20.26,20.3,65900.0,19.7077,19.7855,19.698,19.7369,65900.0
2010-12-01 15:00:00,20.31,20.31,20.22,20.24,88700.0,19.7466,19.7466,19.6591,19.6785,88700.0
2010-12-01 15:30:00,20.24,20.26,20.16,20.2,209300.0,19.6785,19.698,19.6008,19.6397,209300.0
2010-12-02 09:30:00,20.31,20.48,20.26,20.31,69400.0,19.7466,19.9119,19.698,19.7466,69400.0
2010-12-02 10:00:00,20.31,20.6,20.3,20.52,59700.0,19.7466,20.0286,19.7369,19.9508,59700.0
2010-12-02 10:30:00,20.51,20.63,20.5,20.6,58000.0,19.9411,20.0577,19.9313,20.0286,58000.0
2010-12-02 11:00:00,20.62,20.72,20.6,20.65,52300.0,20.048,20.1452,20.0286,20.0772,52300.0
2010-12-02 11:30:00,20.66,20.7,20.62,20.69,39200.0,20.0869,20.1258,20.048,20.1161,39200.0
2010-12-02 12:00:00,20.69,20.7,20.57,20.57,33400.0,20.1161,20.1258,19.9994,19.9994,33400.0
2010-12-02 12:30:00,20.58,20.66,20.57,20.6,18600.0,20.0091,20.0869,19.9994,20.0286,18600.0
2010-12-02 13:00:00,20.61,20.67,20.61,20.64,16200.0,20.0383,20.0966,20.0383,20.0674,16200.0
2010-12-02 13:30:00,20.63,20.69,20.62,20.64,36500.0,20.0577,20.1161,20.048,20.0674,36500.0
2010-12-02 14:00:00,20.65,20.73,20.65,20.73,98100.0,20.0772,20.155,20.0772,20.155,98100.0
2010-12-02 14:30:00,20.73,20.88,20.72,20.87,77300.0,20.155,20.3008,20.1452,20.2911,77300.0
2010-12-02 15:00:00,20.87,20.92,20.81,20.9,102500.0,20.2911,20.3397,20.2327,20.3202,102500.0
2010-12-02 15:30:00,20.9,20.91,20.78,20.79,253400.0,20.3202,20.33,20.2036,20.2133,253400.0
2010-12-03 09:30:00,20.62,20.92,20.54,20.89,50400.0,20.048,20.3397,19.9702,20.3105,50400.0
2010-12-03 10:00:00,20.91,21.07,20.9,21.01,143000.0,20.33,20.4855,20.3202,20.4272,143000.0
2010-12-03 10:30:00,21.01,21.21,21.01,21.21,121200.0,20.4272,20.6216,20.4272,20.6216,121200.0
2010-12-03 11:00:00,21.2,21.21,21.1,21.14,68900.0,20.6119,20.6216,20.5147,20.5536,68900.0
2010-12-03 11:30:00,21.14,21.25,21.13,21.2,98200.0,20.5536,20.6605,20.5439,20.6119,98200.0
2010-12-03 12:00:00,21.2,21.3,21.2,21.28,52900.0,20.6119,20.7091,20.6119,20.6897,52900.0
2010-12-03 12:30:00,21.28,21.44,21.28,21.42,49600.0,20.6897,20.8453,20.6897,20.8258,49600.0
2010-12-03 13:00:00,21.42,21.48,21.39,21.47,47200.0,20.8258,20.8841,20.7966,20.8744,47200.0
2010-12-03 13:30:00,21.47,21.49,21.46,21.48,46700.0,20.8744,20.8939,20.8647,20.8841,46700.0
2010-12-03 14:00:00,21.49,21.5,21.34,21.38,39500.0,20.8939,20.9036,20.748,20.7869,39500.0
2010-12-03 14:30:00,21.38,21.41,21.29,21.35,114600.0,20.7869,20.8161,20.6994,20.7578,114600.0
2010-12-03 15:00:00,21.35,21.38,21.31,21.38,69300.0,20.7578,20.7869,20.7189,20.7869,69300.0
2010-12-03 15:30:00,21.38,21.53,21.37,21.4,274400.0,20.7869,20.9328,20.7772,20.8064,274400.0
2010-12-06 09:30:00,21.22,21.51,21.21,21.46,68300.0,20.6314,20.9133,20.6216,20.8647,68300.0
2010-12-06 10:00:00,21.46,21.57,21.46,21.53,50700.0,20.8647,20.9716,20.8647,20.9328,50700.0
2010-12-06 10:30:00,21.53,21.6,21.47,21.58,45200.0,20.9328,21.0008,20.8744,20.9814,45200.0
2010-12-06 11:00:00,21.59,21.69,21.53,21.6,58600.0,20.9911,21.0883,20.9328,21.0008,58600.0
2010-12-06 11:30:00,21.61,21.61,21.38,21.43,42500.0,21.0105,21.0105,20.7869,20.8355,42500.0
2010-12-06 12:00:00,21.43,21.51,21.41,21.45,28700.0,20.8355,20.9133,20.8161,20.855,28700.0
2010-12-06 12:30:00,21.46,21.51,21.38,21.38,32900.0,20.8647,20.9133,20.7869,20.7869,32900.0
2010-12-06 13:00:00,21.39,21.51,21.39,21.51,45800.0,20.7966,20.9133,20.7966,20.9133,45800.0
2010-12-06 13:30:00,21.5,21.53,21.4,21.47,48400.0,20.9036,20.9328,20.8064,20.8744,48400.0
2010-12-06 14:00:00,21.48,21.51,21.45,21.46,33300.0,20.8841,20.9133,20.855,20.8647,33300.0
2010-12-06 14:30:00,21.47,21.58,21.46,21.57,71300.0,20.8744,20.9814,20.8647,20.9716,71300.0
2010-12-06 15:00:00,21.58,21.72,21.56,21.67,62300.0,20.9814,21.1175,20.9619,21.0689,62300.0
2010-12-06 15:30:00,21.68,21.79,21.64,21.65,177300.0,21.0786,21.1855,21.0397,21.0494,177300.0
2010-12-07 09:30:00,22.0,22.2,21.88,21.93,139000.0,21.3897,21.5842,21.2731,21.3217,139000.0
2010-12-07 10:00:00,21.93,22.09,21.82,21.87,138900.0,21.3217,21.4772,21.2147,21.2633,138900.0
2010-12-07 10:30:00,21.86,22.13,21.83,22.13,85200.0,21.2536,21.5161,21.2244,21.5161,85200.0
2010-12-07 11:00:00,22.14,22.3,22.11,22.26,109300.0,21.5258,21.6814,21.4967,21.6425,109300.0
2010-12-07 11:30:00,22.26,22.3,22.17,22.17,62700.0,21.6425,21.6814,21.555,21.555,62700.0
2010-12-07 12:00:00,22.17,22.21,22.12,22.19,82300.0,21.555,21.5939,21.5064,21.5745,82300.0
2010-12-07 12:30:00,22.19,22.2,22.06,22.11,55700.0,21.5745,21.5842,21.4481,21.4967,55700.0
2010-12-07 13:00:00,22.1,22.16,22.06,22.1,65600.0,21.4869,21.5453,21.4481,21.4869,65600.0
2010-12-07 13:30:00,22.1,22.16,22.06,22.08,124900.0,21.4869,21.5453,21.4481,21.4675,124900.0
2010-12-07 14:00:00,22.07,22.12,21.98,22.0,72200.0,21.4578,21.5064,21.3703,21.3897,72200.0
2010-12-07 14:30:00,22.01,22.09,21.75,21.76,149200.0,21.3994,21.4772,21.1467,21.1564,149200.0
2010-12-07 15:00:00,21.75,21.89,21.61,21.67,179800.0,21.1467,21.2828,21.0105,21.0689,179800.0
2010-12-07 15:30:00,21.69,21.7,21.46,21.6,991500.0,21.0883,21.098,20.8647,21.0008,991500.0
2010-12-08 09:30:00,22.04,22.48,21.86,22.45,316700.0,21.4286,21.8564,21.2536,21.8272,316700.0
2010-12-08 10:00:00,22.46,22.5,22.24,22.5,315400.0,21.837,21.8759,21.6231,21.8759,315400.0
2010-12-08 10:30:00,22.5,22.71,22.27,22.7,183600.0,21.8759,22.08,21.6522,22.0703,183600.0
2010-12-08 11:00:00,22.71,23.12,22.7,23.1,262900.0,22.08,22.4787,22.0703,22.4592,262900.0
2010-12-08 11:30:00,23.1,23.1,22.82,22.87,176100.0,22.4592,22.4592,22.187,22.2356,176100.0
2010-12-08 12:00:00,22.87,22.87,22.57,22.69,119600.0,22.2356,22.2356,21.9439,22.0606,119600.0
2010-12-08 12:30:00,22.69,22.74,22.5,22.53,69400.0,22.0606,22.1092,21.8759,21.905,69400.0
2010-12-08 13:00:00,22.54,22.65,22.43,22.65,111200.0,21.9147,22.0217,21.8078,22.0217,111200.0
2010-12-08 13:30:00,22.64,22.73,22.55,22.72,87400.0,22.012,22.0995,21.9245,22.0897,87400.0
2010-12-08 14:00:00,22.72,22.86,22.69,22.84,65600.0,22.0897,22.2259,22.0606,22.2064,65600.0
2010-12-08 14:30:00,22.84,22.99,22.82,22.89,84500.0,22.2064,22.3523,22.187,22.255,84500.0
2010-12-08 15:00:00,22.88,22.92,22.65,22.65,113200.0,22.2453,22.2842,22.0217,22.0217,113200.0
2010-12-08 15:30:00,22.66,22.71,22.59,22.64,302400.0,22.0314,22.08,21.9634,22.012,302400.0
2010-12-09 09:30:00,22.95,22.95,22.67,22.75,111700.0,22.3134,22.3134,22.0411,22.1189,111700.0
2010-12-09 10:00:00,22.76,22.9,22.73,22.9,125200.0,22.1286,22.2648,22.0995,22.2648,125200.0
2010-12-09 10:30:00,22.89,23.0,22.88,22.92,111500.0,22.255,22.362,22.2453,22.2842,111500.0
2010-12-09 11:00:00,22.92,22.99,22.86,22.9,41800.0,22.2842,22.3523,22.2259,22.2648,41800.0
2010-12-09 11:30:00,22.9,22.95,22.77,22.88,79200.0,22.2648,22.3134,22.1384,22.2453,79200.0
2010-12-09 12:00:00,22.88,22.91,22.87,22.91,25800.0,22.2453,22.2745,22.2356,22.2745,25800.0
2010-12-09 12:30:00,22.91,23.02,22.89,23.0,93400.0,22.2745,22.3814,22.255,22.362,93400.0
2010-12-09 13:00:00,23.0,23.06,22.94,23.04,103800.0,22.362,22.4203,22.3036,22.4009,103800.0
2010-12-09 13:30:00,23.04,23.24,23.03,23.19,125300.0,22.4009,22.5953,22.3911,22.5467,125300.0
2010-12-09 14:00:00,23.2,23.4,23.19,23.34,147400.0,22.5564,22.7509,22.5467,22.6925,147400.0
2010-12-09 14:30:00,23.36,23.36,23.09,23.19,126900.0,22.712,22.712,22.4495,22.5467,126900.0
2010-12-09 15:00:00,23.21,23.25,23.05,23.09,144400.0,22.5662,22.605,22.4106,22.4495,144400.0
2010-12-09 15:30:00,23.08,23.19,23.04,23.08,223300.0,22.4398,22.5467,22.4009,22.4398,223300.0
2010-12-10 09:30:00,23.22,23.36,23.01,23.11,102700.0,22.5759,22.712,22.3717,22.4689,102700.0
2010-12-10 10:00:00,23.11,23.17,23.06,23.15,94900.0,22.4689,22.5273,22.4203,22.5078,94900.0
2010-12-10 10:30:00,23.16,23.18,23.08,23.15,56200.0,22.5175,22.537,22.4398,22.5078,56200.0
2010-12-10 11:00:00,23.15,23.17,23.09,23.16,72100.0,22.5078,22.5273,22.4495,22.5175,72100.0
2010-12-10 11:30:00,23.14,23.17,23.13,23.15,72400.0,22.4981,22.5273,22.4884,22.5078,72400.0
2010-12-10 12:00:00,23.15,23.22,23.08,23.22,73100.0,22.5078,22.5759,22.4398,22.5759,73100.0
2010-12-10 12:30:00,23.2,23.33,23.2,23.26,91100.0,22.5564,22.6828,22.5564,22.6148,91100.0
2010-12-10 13:00:00,23.27,23.33,23.23,23.3,64300.0,22.6245,22.6828,22.5856,22.6537,64300.0
2010-12-10 13:30:00,23.3,23.34,23.3,23.33,45300.0,22.6537,22.6925,22.6537,22.6828,45300.0
2010-12-10 14:00:00,23.33,23.56,23.32,23.56,73200.0,22.6828,22.9064,22.6731,22.9064,73200.0
2010-12-10 14:30:00,23.57,23.69,23.56,23.58,127700.0,22.9162,23.0328,22.9064,22.9259,127700.0
2010-12-10 15:00:00,23.59,23.6,23.38,23.38,83100.0,22.9356,22.9453,22.7314,22.7314,83100.0
2010-12-10 15:30:00,23.39,23.61,23.38,23.5,299400.0,22.7412,22.9551,22.7314,22.8481,299400.0
2010-12-13 09:30:00,23.6,23.65,23.3,23.48,131700.0,22.9453,22.994,22.6537,22.8287,131700.0
2010-12-13 10:00:00,23.48,23.6,23.48,23.54,104900.0,22.8287,22.9453,22.8287,22.887,104900.0
2010-12-13 10:30:00,23.53,23.59,23.36,23.4,123100.0,22.8773,22.9356,22.712,22.7509,123100.0
2010-12-13 11:00:00,23.39,23.49,23.25,23.39,134400.0,22.7412,22.8384,22.605,22.7412,134400.0
2010-12-13 11:30:00,23.37,23.38,23.2,23.26,33000.0,22.7217,22.7314,22.5564,22.6148,33000.0
2010-12-13 12:00:00,23.26,23.28,23.13,23.18,51100.0,22.6148,22.6342,22.4884,22.537,51100.0
2010-12-13 12:30:00,23.18,23.19,23.0,23.03,48300.0,22.537,22.5467,22.362,22.3911,48300.0
2010-12-13 13:00:00,23.03,23.14,23.02,23.1,56300.0,22.3911,22.4981,22.3814,22.4592,56300.0
2010-12-13 13:30:00,23.1,23.23,22.95,22.96,110200.0,22.4592,22.5856,22.3134,22.3231,110200.0
2010-12-13 14:00:00,22.95,23.01,22.92,22.96,55600.0,22.3134,22.3717,22.2842,22.3231,55600.0
2010-12-13 14:30:00,22.96,22.97,22.85,22.89,94500.0,22.3231,22.3328,22.2161,22.255,94500.0
2010-12-13 15:00:00,22.89,22.9,22.68,22.75,169900.0,22.255,22.2648,22.0509,22.1189,169900.0
2010-12-13 15:30:00,22.75,22.79,22.57,22.67,347500.0,22.1189,22.1578,21.9439,22.0411,347500.0
2010-12-14 09:30:00,22.89,23.12,22.82,23.0,89900.0,22.255,22.4787,22.187,22.362,89900.0
2010-12-14 10:00:00,22.99,23.03,22.93,22.94,100000.0,22.3523,22.3911,22.2939,22.3036,100000.0
2010-12-14 10:30:00,22.93,22.98,22.84,22.86,75500.0,22.2939,22.3425,22.2064,22.2259,75500.0
2010-12-14 11:00:00,22.86,22.87,22.63,22.71,73800.0,22.2259,22.2356,22.0022,22.08,73800.0
2010-12-14 11:30:00,22.7,22.77,22.66,22.71,74500.0,22.0703,22.1384,22.0314,22.08,74500.0
2010-12-14 12:00:00,22.72,22.84,22.63,22.65,47300.0,22.0897,22.2064,22.0022,22.0217,47300.0
2010-12-14 12:30:00,22.67,22.83,22.58,22.82,59900.0,22.0411,22.1967,21.9536,22.187,59900.0
2010-12-14 13:00:00,22.82,22.82,22.68,22.74,58000.0,22.187,22.187,22.0509,22.1092,58000.0
2010-12-14 13:30:00,22.74,22.77,22.63,22.76,45200.0,22.1092,22.1384,22.0022,22.1286,45200.0
2010-12-14 14:00:00,22.75,22.78,22.6,22.65,52300.0,22.1189,22.1481,21.9731,22.0217,52300.0
2010-12-14 14:30:00,22.66,22.74,22.51,22.62,121900.0,22.0314,22.1092,21.8856,21.9925,121900.0
2010-12-14 15:00:00,22.61,22.69,22.47,22.47,96900.0,21.9828,22.0606,21.8467,21.8467,96900.0
2010-12-14 15:30:00,22.47,22.5,22.39,22.48,199000.0,21.8467,21.8759,21.7689,21.8564,199000.0
2010-12-15 09:30:00,22.46,22.65,22.24,22.59,121300.0,21.837,22.0217,21.6231,21.9634,121300.0
2010-12-15 10:00:00,22.6,22.73,22.58,22.63,78000.0,21.9731,22.0995,21.9536,22.0022,78000.0
2010-12-15 10:30:00,22.63,22.69,22.56,22.56,57900.0,22.0022,22.0606,21.9342,21.9342,57900.0
2010-12-15 11:00:00,22.56,22.56,22.25,22.35,94900.0,21.9342,21.9342,21.6328,21.73,94900.0
2010-12-15 11:30:00,22.34,22.39,22.14,22.16,62500.0,21.7203,21.7689,21.5258,21.5453,62500.0
2010-12-15 12:00:00,22.16,22.18,22.09,22.14,49700.0,21.5453,21.5647,21.4772,21.5258,49700.0
2010-12-15 12:30:00,22.14,22.15,21.89,21.96,74700.0,21.5258,21.5356,21.2828,21.3508,74700.0
2010-12-15 13:00:00,21.97,22.03,21.88,21.94,64300.0,21.3606,21.4189,21.2731,21.3314,64300.0
2010-12-15 13:30:00,21.94,21.99,21.94,21.94,49900.0,21.3314,21.38,21.3314,21.3314,49900.0
2010-12-15 14:00:00,21.94,21.94,21.77,21.79,90300.0,21.3314,21.3314,21.1661,21.1855,90300.0
2010-12-15 14:30:00,21.77,21.79,21.63,21.67,148000.0,21.1661,21.1855,21.03,21.0689,148000.0
2010-12-15 15:00:00,21.67,22.0,21.67,21.97,141300.0,21.0689,21.3897,21.0689,21.3606,141300.0
2010-12-15 15:30:00,21.97,22.14,21.94,21.97,372100.0,21.3606,21.5258,21.3314,21.3606,372100.0
2010-12-16 09:30:00,21.96,22.27,21.87,22.01,67300.0,21.3508,21.6522,21.2633,21.3994,67300.0
2010-12-16 10:00:00,22.0,22.21,21.95,22.2,96600.0,21.3897,21.5939,21.3411,21.5842,96600.0
2010-12-16 10:30:00,22.2,22.47,22.17,22.43,115000.0,21.5842,21.8467,21.555,21.8078,115000.0
2010-12-16 11:00:00,22.43,22.56,22.37,22.48,166700.0,21.8078,21.9342,21.7495,21.8564,166700.0
2010-12-16 11:30:00,22.48,22.51,22.39,22.51,70600.0,21.8564,21.8856,21.7689,21.8856,70600.0
2010-12-16 12:00:00,22.51,22.51,22.45,22.47,48100.0,21.8856,21.8856,21.8272,21.8467,48100.0
2010-12-16 12:30:00,22.47,22.51,22.42,22.44,77000.0,21.8467,21.8856,21.7981,21.8175,77000.0
2010-12-16 13:00:00,22.44,22.61,22.43,22.53,51100.0,21.8175,21.9828,21.8078,21.905,51100.0
2010-12-16 13:30:00,22.53,22.63,22.46,22.54,63700.0,21.905,22.0022,21.837,21.9147,63700.0
2010-12-16 14:00:00,22.53,22.67,22.53,22.61,93700.0,21.905,22.0411,21.905,21.9828,93700.0
2010-12-16 14:30:00,22.6,22.6,22.48,22.52,90900.0,21.9731,21.9731,21.8564,21.8953,90900.0
2010-12-16 15:00:00,22.53,22.58,22.49,22.55,105000.0,21.905,21.9536,21.8661,21.9245,105000.0
2010-12-16 15:30:00,22.55,22.58,22.49,22.52,239400.0,21.9245,21.9536,21.8661,21.8953,239400.0
2010-12-17 09:30:00,22.57,22.57,22.13,22.25,273100.0,21.9439,21.9439,21.5161,21.6328,273100.0
2010-12-17 10:00:00,22.25,22.35,22.18,22.27,108200.0,21.6328,21.73,21.5647,21.6522,108200.0
2010-12-17 10:30:00,22.27,22.33,22.13,22.2,47600.0,21.6522,21.7106,21.5161,21.5842,47600.0
2010-12-17 11:00:00,22.2,22.24,22.0,22.07,89700.0,21.5842,21.6231,21.3897,21.4578,89700.0
2010-12-17 11:30:00,22.08,22.13,22.03,22.04,31400.0,21.4675,21.5161,21.4189,21.4286,31400.0
2010-12-17 12:00:00,22.04,22.11,22.04,22.07,20600.0,21.4286,21.4967,21.4286,21.4578,20600.0
2010-12-17 12:30:00,22.08,22.14,22.04,22.1,29300.0,21.4675,21.5258,21.4286,21.4869,29300.0
2010-12-17 13:00:00,22.1,22.34,22.1,22.32,46300.0,21.4869,21.7203,21.4869,21.7008,46300.0
2010-12-17 13:30:00,22.31,22.31,22.15,22.15,47000.0,21.6911,21.6911,21.5356,21.5356,47000.0
2010-12-17 14:00:00,22.16,22.25,22.16,22.24,29500.0,21.5453,21.6328,21.5453,21.6231,29500.0
2010-12-17 14:30:00,22.24,22.25,22.1,22.17,57300.0,21.6231,21.6328,21.4869,21.555,57300.0
2010-12-17 15:00:00,22.18,22.24,22.1,22.19,68200.0,21.5647,21.6231,21.4869,21.5745,68200.0
2010-12-17 15:30:00,22.19,22.23,22.07,22.14,192000.0,21.5745,21.6133,21.4578,21.5258,192000.0
2010-12-20 09:30:00,22.29,22.29,21.93,22.12,64400.0,21.6717,21.6717,21.3217,21.5064,64400.0
2010-12-20 10:00:00,22.12,22.16,21.94,22.05,65600.0,21.5064,21.5453,21.3314,21.4383,65600.0
2010-12-20 10:30:00,22.05,22.14,22.0,22.0,47600.0,21.4383,21.5258,21.3897,21.3897,47600.0
2010-12-20 11:00:00,21.99,22.14,21.96,22.14,55400.0,21.38,21.5258,21.3508,21.5258,55400.0
2010-12-20 11:30:00,22.14,22.28,22.14,22.25,29200.0,21.5258,21.662,21.5258,21.6328,29200.0
2010-12-20 12:00:00,22.26,22.26,22.12,22.19,29800.0,21.6425,21.6425,21.5064,21.5745,29800.0
2010-12-20 12:30:00,22.19,22.29,22.18,22.29,22500.0,21.5745,21.6717,21.5647,21.6717,22500.0
2010-12-20 13:00:00,22.29,22.31,22.23,22.26,31200.0,21.6717,21.6911,21.6133,21.6425,31200.0
2010-12-20 13:30:00,22.26,22.27,22.24,22.24,22500.0,21.6425,21.6522,21.6231,21.6231,22500.0
2010-12-20 14:00:00,22.24,22.37,22.23,22.25,49700.0,21.6231,21.7495,21.6133,21.6328,49700.0
2010-12-20 14:30:00,22.26,22.33,22.21,22.23,67500.0,21.6425,21.7106,21.5939,21.6133,67500.0
2010-12-20 15:00:00,22.24,22.29,22.22,22.25,89800.0,21.6231,21.6717,21.6036,21.6328,89800.0
2010-12-20 15:30:00,22.24,22.32,22.24,22.25,121800.0,21.6231,21.7008,21.6231,21.6328,121800.0
2010-12-21 09:30:00,21.56,22.42,21.56,22.37,234700.0,20.9619,21.7981,20.9619,21.7495,234700.0
2010-12-21 10:00:00,22.4,22.56,22.37,22.51,49400.0,21.7786,21.9342,21.7495,21.8856,49400.0
2010-12-21 10:30:00,22.5,22.53,22.42,22.5,56200.0,21.8759,21.905,21.7981,21.8759,56200.0
2010-12-21 11:00:00,22.5,22.59,22.5,22.53,58000.0,21.8759,21.9634,21.8759,21.905,58000.0
2010-12-21 11:30:00,22.53,22.67,22.52,22.67,38900.0,21.905,22.0411,21.8953,22.0411,38900.0
2010-12-21 12:00:00,22.67,22.7,22.61,22.66,28100.0,22.0411,22.0703,21.9828,22.0314,28100.0
2010-12-21 12:30:00,22.68,22.79,22.68,22.77,31900.0,22.0509,22.1578,22.0509,22.1384,31900.0
2010-12-21 13:00:00,22.76,22.77,22.66,22.71,40400.0,22.1286,22.1384,22.0314,22.08,40400.0
2010-12-21 13:30:00,22.71,22.72,22.66,22.7,23200.0,22.08,22.0897,22.0314,22.0703,23200.0
2010-12-21 14:00:00,22.69,22.85,22.69,22.82,71600.0,22.0606,22.2161,22.0606,22.187,71600.0
2010-12-21 14:30:00,22.82,22.95,22.81,22.94,84300.0,22.187,22.3134,22.1773,22.3036,84300.0
2010-12-21 15:00:00,22.93,22.95,22.79,22.84,118200.0,22.2939,22.3134,22.1578,22.2064,118200.0
2010-12-21 15:30:00,22.84,22.92,22.78,22.81,181700.0,22.2064,22.2842,22.1481,22.1773,181700.0
2010-12-22 09:30:00,22.91,23.0,22.85,22.97,89900.0,22.2745,22.362,22.2161,22.3328,89900.0
2010-12-22 10:00:00,22.97,23.06,22.9,22.93,102900.0,22.3328,22.4203,22.2648,22.2939,102900.0
2010-12-22 10:30:00,22.92,23.0,22.9,22.92,72400.0,22.2842,22.362,22.2648,22.2842,72400.0
2010-12-22 11:00:00,22.93,22.93,22.68,22.78,118900.0,22.2939,22.2939,22.0509,22.1481,118900.0
2010-12-22 11:30:00,22.79,22.96,22.78,22.82,85600.0,22.1578,22.3231,22.1481,22.187,85600.0
2010-12-22 12:00:00,22.82,22.83,22.75,22.76,40900.0,22.187,22.1967,22.1189,22.1286,40900.0
2010-12-22 12:30:00,22.77,22.84,22.75,22.83,60600.0,22.1384,22.2064,22.1189,22.1967,60600.0
2010-12-22 13:00:00,22.82,22.82,22.61,22.61,60900.0,22.187,22.187,21.9828,21.9828,60900.0
2010-12-22 13:30:00,22.62,22.62,22.32,22.51,143800.0,21.9925,21.9925,21.7008,21.8856,143800.0
2010-12-22 14:00:00,22.5,22.56,22.43,22.56,55100.0,21.8759,21.9342,21.8078,21.9342,55100.0
2010-12-22 14:30:00,22.56,22.59,22.53,22.57,42700.0,21.9342,21.9634,21.905,21.9439,42700.0
2010-12-22 15:00:00,22.56,22.65,22.52,22.61,41100.0,21.9342,22.0217,21.8953,21.9828,41100.0
2010-12-22 15:30:00,22.6,22.66,22.6,22.66,106600.0,21.9731,22.0314,21.9731,22.0314,106600.0
2010-12-23 09:30:00,22.78,22.79,22.48,22.76,92000.0,22.1481,22.1578,21.8564,22.1286,92000.0
2010-12-23 10:00:00,22.74,22.84,22.69,22.7,69500.0,22.1092,22.2064,22.0606,22.0703,69500.0
2010-12-23 10:30:00,22.69,22.75,22.5,22.63,52900.0,22.0606,22.1189,21.8759,22.0022,52900.0
2010-12-23 11:00:00,22.61,22.8,22.59,22.79,53800.0,21.9828,22.1675,21.9634,22.1578,53800.0
2010-12-23 11:30:00,22.8,22.86,22.75,22.85,46100.0,22.1675,22.2259,22.1189,22.2161,46100.0
2010-12-23 12:00:00,22.85,22.87,22.79,22.82,59900.0,22.2161,22.2356,22.1578,22.187,59900.0
2010-12-23 12:30:00,22.82,22.87,22.79,22.8,40300.0,22.187,22.2356,22.1578,22.1675,40300.0
2010-12-23 13:00:00,22.8,22.83,22.75,22.78,45800.0,22.1675,22.1967,22.1189,22.1481,45800.0
2010-12-23 13:30:00,22.78,22.8,22.75,22.75,29200.0,22.1481,22.1675,22.1189,22.1189,29200.0
2010-12-23 14:00:00,22.75,22.8,22.75,22.75,55200.0,22.1189,22.1675,22.1189,22.1189,55200.0
2010-12-23 14:30:00,22.75,22.78,22.71,22.77,36500.0,22.1189,22.1481,22.08,22.1384,36500.0
2010-12-23 15:00:00,22.76,22.91,22.73,22.86,103000.0,22.1286,22.2745,22.0995,22.2259,103000.0
2010-12-23 15:30:00,22.86,22.87,22.69,22.76,97900.0,22.2259,22.2356,22.0606,22.1286,97900.0
2010-12-27 09:30:00,22.6,22.67,22.36,22.49,60900.0,21.9731,22.0411,21.7397,21.8661,60900.0
2010-12-27 10:00:00,22.5,22.67,22.46,22.46,54500.0,21.8759,22.0411,21.837,21.837,54500.0
2010-12-27 10:30:00,22.47,22.54,22.37,22.44,70000.0,21.8467,21.9147,21.7495,21.8175,70000.0
2010-12-27 11:00:00,22.44,22.54,22.38,22.47,43200.0,21.8175,21.9147,21.7592,21.8467,43200.0
2010-12-27 11:30:00,22.48,22.68,22.48,22.66,34400.0,21.8564,22.0509,21.8564,22.0314,34400.0
2010-12-27 12:00:00,22.67,22.76,22.65,22.76,20700.0,22.0411,22.1286,22.0217,22.1286,20700.0
2010-12-27 12:30:00,22.76,22.78,22.73,22.76,28000.0,22.1286,22.1481,22.0995,22.1286,28000.0
2010-12-27 13:00:00,22.76,22.83,22.74,22.76,28000.0,22.1286,22.1967,22.1092,22.1286,28000.0
2010-12-27 13:30:00,22.76,22.77,22.73,22.77,24100.0,22.1286,22.1384,22.0995,22.1384,24100.0
2010-12-27 14:00:00,22.77,22.77,22.7,22.71,16000.0,22.1384,22.1384,22.0703,22.08,16000.0
2010-12-27 14:30:00,22.71,22.77,22.71,22.76,29000.0,22.08,22.1384,22.08,22.1286,29000.0
2010-12-27 15:00:00,22.75,22.77,22.71,22.72,37700.0,22.1189,22.1384,22.08,22.0897,37700.0
2010-12-27 15:30:00,22.73,22.79,22.69,22.71,82800.0,22.0995,22.1578,22.0606,22.08,82800.0
2010-12-28 09:30:00,22.74,22.75,22.36,22.46,89900.0,22.1092,22.1189,21.7397,21.837,89900.0
2010-12-28 10:00:00,22.45,22.67,22.4,22.65,91800.0,21.8272,22.0411,21.7786,22.0217,91800.0
2010-12-28 10:30:00,22.65,22.75,22.6,22.6,94800.0,22.0217,22.1189,21.9731,21.9731,94800.0
2010-12-28 11:00:00,22.6,22.75,22.59,22.7,25700.0,21.9731,22.1189,21.9634,22.0703,25700.0
2010-12-28 11:30:00,22.69,22.75,22.5,22.5,37000.0,22.0606,22.1189,21.8759,21.8759,37000.0
2010-12-28 12:00:00,22.5,22.66,22.5,22.65,23000.0,21.8759,22.0314,21.8759,22.0217,23000.0
2010-12-28 12:30:00,22.64,22.66,22.6,22.65,27000.0,22.012,22.0314,21.9731,22.0217,27000.0
2010-12-28 13:00:00,22.66,22.68,22.61,22.66,24800.0,22.0314,22.0509,21.9828,22.0314,24800.0
2010-12-28 13:30:00,22.65,22.73,22.64,22.73,30200.0,22.0217,22.0995,22.012,22.0995,30200.0
2010-12-28 14:00:00,22.72,22.74,22.66,22.67,55300.0,22.0897,22.1092,22.0314,22.0411,55300.0
2010-12-28 14:30:00,22.66,22.72,22.65,22.7,52100.0,22.0314,22.0897,22.0217,22.0703,52100.0
2010-12-28 15:00:00,22.7,22.71,22.65,22.68,62000.0,22.0703,22.08,22.0217,22.0509,62000.0
2010-12-28 15:30:00,22.67,22.76,22.66,22.71,217800.0,22.0411,22.1286,22.0314,22.08,217800.0
2010-12-29 09:30:00,22.74,22.76,22.56,22.57,73600.0,22.1092,22.1286,21.9342,21.9439,73600.0
2010-12-29 10:00:00,22.57,22.68,22.55,22.68,67600.0,21.9439,22.0509,21.9245,22.0509,67600.0
2010-12-29 10:30:00,22.68,22.75,22.68,22.69,29500.0,22.0509,22.1189,22.0509,22.0606,29500.0
2010-12-29 11:00:00,22.7,22.72,22.6,22.68,44700.0,22.0703,22.0897,21.9731,22.0509,44700.0
2010-12-29 11:30:00,22.67,22.72,22.6,22.65,42000.0,22.0411,22.0897,21.9731,22.0217,42000.0
2010-12-29 12:00:00,22.64,22.92,22.64,22.89,48900.0,22.012,22.2842,22.012,22.255,48900.0
2010-12-29 12:30:00,22.89,22.95,22.88,22.9,40400.0,22.255,22.3134,22.2453,22.2648,40400.0
2010-12-29 13:00:00,22.9,22.99,22.85,22.92,28700.0,22.2648,22.3523,22.2161,22.2842,28700.0
2010-12-29 13:30:00,22.91,22.91,22.79,22.8,48000.0,22.2745,22.2745,22.1578,22.1675,48000.0
2010-12-29 14:00:00,22.79,22.8,22.73,22.76,40400.0,22.1578,22.1675,22.0995,22.1286,40400.0
2010-12-29 14:30:00,22.76,22.8,22.7,22.75,96100.0,22.1286,22.1675,22.0703,22.1189,96100.0
2010-12-29 15:00:00,22.75,22.8,22.73,22.75,61700.0,22.1189,22.1675,22.0995,22.1189,61700.0
2010-12-29 15:30:00,22.75,22.8,22.7,22.73,153800.0,22.1189,22.1675,22.0703,22.0995,153800.0
2010-12-30 09:30:00,22.65,22.95,22.64,22.75,51300.0,22.0217,22.3134,22.012,22.1189,51300.0
2010-12-30 10:00:00,22.77,22.77,22.6,22.7,55600.0,22.1384,22.1384,21.9731,22.0703,55600.0
2010-12-30 10:30:00,22.7,22.99,22.66,22.95,66400.0,22.0703,22.3523,22.0314,22.3134,66400.0
2010-12-30 11:00:00,22.96,22.96,22.76,22.76,24200.0,22.3231,22.3231,22.1286,22.1286,24200.0
2010-12-30 11:30:00,22.76,22.78,22.73,22.77,28900.0,22.1286,22.1481,22.0995,22.1384,28900.0
2010-12-30 12:00:00,22.77,22.79,22.73,22.76,27100.0,22.1384,22.1578,22.0995,22.1286,27100.0
2010-12-30 12:30:00,22.77,22.92,22.77,22.86,28300.0,22.1384,22.2842,22.1384,22.2259,28300.0
2010-12-30 13:00:00,22.86,22.95,22.85,22.9,19400.0,22.2259,22.3134,22.2161,22.2648,19400.0
2010-12-30 13:30:00,22.89,22.97,22.89,22.96,19700.0,22.255,22.3328,22.255,22.3231,19700.0
2010-12-30 14:00:00,22.97,22.97,22.79,22.8,32100.0,22.3328,22.3328,22.1578,22.1675,32100.0
2010-12-30 14:30:00,22.8,22.89,22.78,22.83,45900.0,22.1675,22.255,22.1481,22.1967,45900.0
2010-12-30 15:00:00,22.84,22.84,22.76,22.81,47800.0,22.2064,22.2064,22.1286,22.1773,47800.0
2010-12-30 15:30:00,22.81,22.82,22.75,22.76,105700.0,22.1773,22.187,22.1189,22.1286,105700.0
2010-12-31 09:30:00,22.7,22.85,22.67,22.76,28800.0,22.0703,22.2161,22.0411,22.1286,28800.0
2010-12-31 10:00:00,22.77,22.92,22.7,22.91,41800.0,22.1384,22.2842,22.0703,22.2745,41800.0
2010-12-31 10:30:00,22.89,23.04,22.85,23.04,43100.0,22.255,22.4009,22.2161,22.4009,43100.0
2010-12-31 11:00:00,23.03,23.03,22.87,22.95,17200.0,22.3911,22.3911,22.2356,22.3134,17200.0
2010-12-31 11:30:00,22.96,23.02,22.94,22.98,48700.0,22.3231,22.3814,22.3036,22.3425,48700.0
2010-12-31 12:00:00,22.95,23.03,22.94,23.0,35800.0,22.3134,22.3911,22.3036,22.362,35800.0
2010-12-31 12:30:00,23.01,23.02,22.89,22.92,17800.0,22.3717,22.3814,22.255,22.2842,17800.0
2010-12-31 13:00:00,22.91,23.0,22.9,22.95,34400.0,22.2745,22.362,22.2648,22.3134,34400.0
2010-12-31 13:30:00,22.94,22.94,22.84,22.84,9000.0,22.3036,22.3036,22.2064,22.2064,9000.0
2010-12-31 14:00:00,22.85,22.86,22.81,22.82,14700.0,22.2161,22.2259,22.1773,22.187,14700.0
2010-12-31 14:30:00,22.82,22.91,22.81,22.89,28700.0,22.187,22.2745,22.1773,22.255,28700.0
2010-12-31 15:00:00,22.89,22.9,22.84,22.86,20900.0,22.255,22.2648,22.2064,22.2259,20900.0
2010-12-31 15:30:00,22.87,22.93,22.7,22.76,176500.0,22.2356,22.2939,22.0703,22.1286,176500.0
2011-01-03 09:30:00,23.14,23.24,23.02,23.1,146900.0,22.4981,22.5953,22.3814,22.4592,146900.0
2011-01-03 10:00:00,23.09,23.15,22.66,23.01,195100.0,22.4495,22.5078,22.0314,22.3717,195100.0
2011-01-03 10:30:00,23.0,23.06,22.98,23.0,143100.0,22.362,22.4203,22.3425,22.362,143100.0
2011-01-03 11:00:00,23.0,23.05,22.93,23.05,114800.0,22.362,22.4106,22.2939,22.4106,114800.0
2011-01-03 11:30:00,23.05,23.14,23.0,23.0,59900.0,22.4106,22.4981,22.362,22.362,59900.0
2011-01-03 12:00:00,23.02,23.06,22.94,22.94,68100.0,22.3814,22.4203,22.3036,22.3036,68100.0
2011-01-03 12:30:00,22.94,22.95,22.75,22.8,89400.0,22.3036,22.3134,22.1189,22.1675,89400.0
2011-01-03 13:00:00,22.81,22.82,22.75,22.81,55300.0,22.1773,22.187,22.1189,22.1773,55300.0
2011-01-03 13:30:00,22.81,22.94,22.76,22.93,53500.0,22.1773,22.3036,22.1286,22.2939,53500.0
2011-01-03 14:00:00,22.94,22.95,22.84,22.89,66600.0,22.3036,22.3134,22.2064,22.255,66600.0
2011-01-03 14:30:00,22.89,22.94,22.77,22.94,84800.0,22.255,22.3036,22.1384,22.3036,84800.0
2011-01-03 15:00:00,22.93,22.95,22.89,22.93,108300.0,22.2939,22.3134,22.255,22.2939,108300.0
2011-01-03 15:30:00,22.93,22.96,22.85,22.86,286800.0,22.2939,22.3231,22.2161,22.2259,286800.0
2011-01-04 09:30:00,23.12,23.12,22.94,23.09,156900.0,22.4787,22.4787,22.3036,22.4495,156900.0
2011-01-04 10:00:00,23.1,23.48,23.1,23.42,198300.0,22.4592,22.8287,22.4592,22.7703,198300.0
2011-01-04 10:30:00,23.42,23.47,23.28,23.3,186100.0,22.7703,22.8189,22.6342,22.6537,186100.0
2011-01-04 11:00:00,23.28,23.31,23.17,23.2,172100.0,22.6342,22.6634,22.5273,22.5564,172100.0
2011-01-04 11:30:00,23.2,23.23,23.0,23.0,95300.0,22.5564,22.5856,22.362,22.362,95300.0
2011-01-04 12:00:00,22.99,23.12,22.87,23.09,217700.0,22.3523,22.4787,22.2356,22.4495,217700.0
2011-01-04 12:30:00,23.08,23.11,22.9,23.05,60300.0,22.4398,22.4689,22.2648,22.4106,60300.0
2011-01-04 13:00:00,23.06,23.28,23.05,23.24,51500.0,22.4203,22.6342,22.4106,22.5953,51500.0
2011-01-04 13:30:00,23.25,23.38,23.22,23.25,58800.0,22.605,22.7314,22.5759,22.605,58800.0
2011-01-04 14:00:00,23.25,23.37,23.19,23.32,70300.0,22.605,22.7217,22.5467,22.6731,70300.0
2011-01-04 14:30:00,23.32,23.36,23.21,23.33,161700.0,22.6731,22.712,22.5662,22.6828,161700.0
2011-01-04 15:00:00,23.34,23.59,23.34,23.58,168100.0,22.6925,22.9356,22.6925,22.9259,168100.0
2011-01-04 15:30:00,23.58,23.77,23.57,23.69,455900.0,22.9259,23.1106,22.9162,23.0328,455900.0
2011-01-05 09:30:00,23.53,23.77,23.48,23.62,158500.0,22.8773,23.1106,22.8287,22.9648,158500.0
2011-01-05 10:00:00,23.61,24.18,23.61,23.97,185500.0,22.9551,23.5092,22.9551,23.3051,185500.0
2011-01-05 10:30:00,23.98,24.11,23.91,23.93,117700.0,23.3148,23.4412,23.2467,23.2662,117700.0
2011-01-05 11:00:00,23.94,24.16,23.93,24.1,94700.0,23.2759,23.4898,23.2662,23.4315,94700.0
2011-01-05 11:30:00,24.1,24.3,24.07,24.29,67400.0,23.4315,23.6259,23.4023,23.6162,67400.0
2011-01-05 12:00:00,24.29,24.43,24.26,24.4,93900.0,23.6162,23.7523,23.587,23.7231,93900.0
2011-01-05 12:30:00,24.4,24.5,24.34,24.42,82400.0,23.7231,23.8204,23.6648,23.7426,82400.0
2011-01-05 13:00:00,24.41,24.56,24.39,24.55,149300.0,23.7329,23.8787,23.7134,23.869,149300.0
2011-01-05 13:30:00,24.55,24.62,24.54,24.55,107800.0,23.869,23.937,23.8593,23.869,107800.0
2011-01-05 14:00:00,24.54,24.65,24.5,24.57,124500.0,23.8593,23.9662,23.8204,23.8884,124500.0
2011-01-05 14:30:00,24.57,24.65,24.56,24.61,134100.0,23.8884,23.9662,23.8787,23.9273,134100.0
2011-01-05 15:00:00,24.61,24.65,24.49,24.52,154200.0,23.9273,23.9662,23.8106,23.8398,154200.0
2011-01-05 15:30:00,24.52,24.62,24.44,24.49,351700.0,23.8398,23.937,23.762,23.8106,351700.0
2011-01-06 09:30:00,24.62,24.76,24.41,24.7,137500.0,23.937,24.0732,23.7329,24.0148,137500.0
2011-01-06 10:00:00,24.69,24.98,24.62,24.91,140900.0,24.0051,24.2871,23.937,24.219,140900.0
2011-01-06 10:30:00,24.92,24.93,24.66,24.7,115900.0,24.2287,24.2384,23.9759,24.0148,115900.0
2011-01-06 11:00:00,24.71,24.8,24.59,24.72,163600.0,24.0245,24.112,23.9079,24.0343,163600.0
2011-01-06 11:30:00,24.72,24.89,24.72,24.85,78000.0,24.0343,24.1996,24.0343,24.1607,78000.0
2011-01-06 12:00:00,24.84,24.89,24.72,24.82,98400.0,24.1509,24.1996,24.0343,24.1315,98400.0
2011-01-06 12:30:00,24.81,24.84,24.72,24.8,52200.0,24.1218,24.1509,24.0343,24.112,52200.0
2011-01-06 13:00:00,24.8,24.8,24.73,24.77,67600.0,24.112,24.112,24.044,24.0829,67600.0
2011-01-06 13:30:00,24.77,24.81,24.72,24.76,51200.0,24.0829,24.1218,24.0343,24.0732,51200.0
2011-01-06 14:00:00,24.78,24.84,24.6,24.66,69700.0,24.0926,24.1509,23.9176,23.9759,69700.0
2011-01-06 14:30:00,24.67,24.71,24.46,24.53,133000.0,23.9857,24.0245,23.7815,23.8495,133000.0
2011-01-06 15:00:00,24.53,24.66,24.44,24.48,183300.0,23.8495,23.9759,23.762,23.8009,183300.0
2011-01-06 15:30:00,24.48,24.52,24.43,24.46,206400.0,23.8009,23.8398,23.7523,23.7815,206400.0
2011-01-07 09:30:00,24.67,25.1,24.66,24.99,192200.0,23.9857,24.4037,23.9759,24.2968,192200.0
2011-01-07 10:00:00,24.95,25.34,24.89,25.34,212200.0,24.2579,24.6371,24.1996,24.6371,212200.0
2011-01-07 10:30:00,25.34,25.48,25.29,25.38,121700.0,24.6371,24.7732,24.5885,24.676,121700.0
2011-01-07 11:00:00,25.36,25.49,25.3,25.36,155400.0,24.6565,24.7829,24.5982,24.6565,155400.0
2011-01-07 11:30:00,25.35,25.44,25.14,25.32,103700.0,24.6468,24.7343,24.4426,24.6176,103700.0
2011-01-07 12:00:00,25.31,25.41,25.14,25.16,82400.0,24.6079,24.7051,24.4426,24.4621,82400.0
2011-01-07 12:30:00,25.14,25.22,24.88,25.14,186300.0,24.4426,24.5204,24.1898,24.4426,186300.0
2011-01-07 13:00:00,25.1,25.42,25.05,25.27,151600.0,24.4037,24.7149,24.3551,24.569,151600.0
2011-01-07 13:30:00,25.26,25.29,25.11,25.17,91300.0,24.5593,24.5885,24.4135,24.4718,91300.0
2011-01-07 14:00:00,25.17,25.35,25.17,25.31,97200.0,24.4718,24.6468,24.4718,24.6079,97200.0
2011-01-07 14:30:00,25.31,25.35,25.11,25.13,196200.0,24.6079,24.6468,24.4135,24.4329,196200.0
2011-01-07 15:00:00,25.13,25.25,25.09,25.2,156600.0,24.4329,24.5496,24.394,24.501,156600.0
2011-01-07 15:30:00,25.2,25.39,25.17,25.26,236000.0,24.501,24.6857,24.4718,24.5593,236000.0
2011-01-10 09:30:00,25.1,25.35,24.87,24.95,198300.0,24.4037,24.6468,24.1801,24.2579,198300.0
2011-01-10 10:00:00,24.93,25.25,24.76,25.19,160900.0,24.2384,24.5496,24.0732,24.4912,160900.0
2011-01-10 10:30:00,25.18,25.26,25.08,25.2,197000.0,24.4815,24.5593,24.3843,24.501,197000.0
2011-01-10 11:00:00,25.22,25.25,24.97,25.22,111600.0,24.5204,24.5496,24.2773,24.5204,111600.0
2011-01-10 11:30:00,25.22,25.35,25.06,25.27,54100.0,24.5204,24.6468,24.3648,24.569,54100.0
2011-01-10 12:00:00,25.27,25.35,25.04,25.2,99100.0,24.569,24.6468,24.3454,24.501,99100.0
2011-01-10 12:30:00,25.17,25.32,25.12,25.21,80500.0,24.4718,24.6176,24.4232,24.5107,80500.0
2011-01-10 13:00:00,25.2,25.38,25.18,25.38,40600.0,24.501,24.676,24.4815,24.676,40600.0
2011-01-10 13:30:00,25.37,25.45,25.31,25.37,43400.0,24.6662,24.744,24.6079,24.6662,43400.0
2011-01-10 14:00:00,25.37,25.38,25.16,25.25,85800.0,24.6662,24.676,24.4621,24.5496,85800.0
2011-01-10 14:30:00,25.25,25.31,25.16,25.22,56500.0,24.5496,24.6079,24.4621,24.5204,56500.0
2011-01-10 15:00:00,25.22,25.37,25.2,25.31,71500.0,24.5204,24.6662,24.501,24.6079,71500.0
2011-01-10 15:30:00,25.31,25.33,25.18,25.19,125800.0,24.6079,24.6273,24.4815,24.4912,125800.0
2011-01-11 09:30:00,25.43,25.49,25.05,25.15,103200.0,24.7246,24.7829,24.3551,24.4523,103200.0
2011-01-11 10:00:00,25.14,25.34,25.09,25.32,159100.0,24.4426,24.6371,24.394,24.6176,159100.0
2011-01-11 10:30:00,25.31,25.34,25.18,25.3,64300.0,24.6079,24.6371,24.4815,24.5982,64300.0
2011-01-11 11:00:00,25.32,25.43,25.28,25.43,58600.0,24.6176,24.7246,24.5787,24.7246,58600.0
2011-01-11 11:30:00,25.43,25.47,25.29,25.43,72100.0,24.7246,24.7635,24.5885,24.7246,72100.0
2011-01-11 12:00:00,25.42,25.42,25.12,25.14,56700.0,24.7149,24.7149,24.4232,24.4426,56700.0
2011-01-11 12:30:00,25.13,25.29,25.12,25.27,47600.0,24.4329,24.5885,24.4232,24.569,47600.0
2011-01-11 13:00:00,25.28,25.31,25.07,25.28,87700.0,24.5787,24.6079,24.3746,24.5787,87700.0
2011-01-11 13:30:00,25.26,25.28,24.94,24.99,50100.0,24.5593,24.5787,24.2482,24.2968,50100.0
2011-01-11 14:00:00,24.99,25.07,24.9,25.07,54700.0,24.2968,24.3746,24.2093,24.3746,54700.0
2011-01-11 14:30:00,25.06,25.08,24.89,25.0,47700.0,24.3648,24.3843,24.1996,24.3065,47700.0
2011-01-11 15:00:00,25.01,25.1,24.93,25.06,82500.0,24.3162,24.4037,24.2384,24.3648,82500.0
2011-01-11 15:30:00,25.06,25.17,25.01,25.09,183800.0,24.3648,24.4718,24.3162,24.394,183800.0
2011-01-12 09:30:00,25.46,25.47,25.06,25.18,122200.0,24.7537,24.7635,24.3648,24.4815,122200.0
2011-01-12 10:00:00,25.18,25.2,25.05,25.1,71600.0,24.4815,24.501,24.3551,24.4037,71600.0
2011-01-12 10:30:00,25.11,25.2,25.07,25.19,49000.0,24.4135,24.501,24.3746,24.4912,49000.0
2011-01-12 11:00:00,25.18,25.34,25.1,25.28,49100.0,24.4815,24.6371,24.4037,24.5787,49100.0
2011-01-12 11:30:00,25.27,25.44,25.26,25.35,69900.0,24.569,24.7343,24.5593,24.6468,69900.0
2011-01-12 12:00:00,25.35,25.42,25.31,25.35,83700.0,24.6468,24.7149,24.6079,24.6468,83700.0
2011-01-12 12:30:00,25.35,25.42,25.11,25.13,106200.0,24.6468,24.7149,24.4135,24.4329,106200.0
2011-01-12 13:00:00,25.14,25.18,24.95,25.14,169800.0,24.4426,24.4815,24.2579,24.4426,169800.0
2011-01-12 13:30:00,25.13,25.3,25.13,25.26,50700.0,24.4329,24.5982,24.4329,24.5593,50700.0
2011-01-12 14:00:00,25.26,25.26,25.12,25.16,50100.0,24.5593,24.5593,24.4232,24.4621,50100.0
2011-01-12 14:30:00,25.16,25.21,25.1,25.12,65700.0,24.4621,24.5107,24.4037,24.4232,65700.0
2011-01-12 15:00:00,25.12,25.22,24.95,25.01,111200.0,24.4232,24.5204,24.2579,24.3162,111200.0
2011-01-12 15:30:00,25.0,25.12,24.95,25.12,273800.0,24.3065,24.4232,24.2579,24.4232,273800.0
2011-01-13 09:30:00,25.16,25.35,25.04,25.34,159700.0,24.4621,24.6468,24.3454,24.6371,159700.0
2011-01-13 10:00:00,25.34,25.4,25.03,25.4,82000.0,24.6371,24.6954,24.3357,24.6954,82000.0
2011-01-13 10:30:00,25.39,25.67,25.38,25.66,146600.0,24.6857,24.9579,24.676,24.9482,146600.0
2011-01-13 11:00:00,25.66,25.75,25.51,25.64,125400.0,24.9482,25.0357,24.8024,24.9287,125400.0
2011-01-13 11:30:00,25.67,25.87,25.67,25.79,71400.0,24.9579,25.1524,24.9579,25.0746,71400.0
2011-01-13 12:00:00,25.8,26.06,25.8,26.05,160700.0,25.0843,25.3371,25.0843,25.3274,160700.0
2011-01-13 12:30:00,26.05,26.07,25.88,25.89,74100.0,25.3274,25.3468,25.1621,25.1718,74100.0
2011-01-13 13:00:00,25.88,25.93,25.8,25.83,131800.0,25.1621,25.2107,25.0843,25.1135,131800.0
2011-01-13 13:30:00,25.82,25.87,25.57,25.78,153100.0,25.1038,25.1524,24.8607,25.0649,153100.0
2011-01-13 14:00:00,25.77,25.78,25.61,25.67,248000.0,25.0551,25.0649,24.8996,24.9579,248000.0
2011-01-13 14:30:00,25.67,25.69,25.56,25.56,81600.0,24.9579,24.9774,24.851,24.851,81600.0
2011-01-13 15:00:00,25.56,25.68,25.56,25.64,123600.0,24.851,24.9676,24.851,24.9287,123600.0
2011-01-13 15:30:00,25.65,25.69,25.45,25.56,296900.0,24.9385,24.9774,24.744,24.851,296900.0
2011-01-14 09:30:00,25.55,26.33,25.54,26.26,177000.0,24.8412,25.5996,24.8315,25.5315,177000.0
2011-01-14 10:00:00,26.27,26.33,26.0,26.12,182900.0,25.5413,25.5996,25.2788,25.3954,182900.0
2011-01-14 10:30:00,26.12,26.28,26.07,26.13,102900.0,25.3954,25.551,25.3468,25.4052,102900.0
2011-01-14 11:00:00,26.11,26.24,26.07,26.08,105700.0,25.3857,25.5121,25.3468,25.3565,105700.0
2011-01-14 11:30:00,26.09,26.24,26.04,26.08,119300.0,25.3663,25.5121,25.3177,25.3565,119300.0
2011-01-14 12:00:00,26.09,26.16,26.02,26.16,70900.0,25.3663,25.4343,25.2982,25.4343,70900.0
2011-01-14 12:30:00,26.17,26.31,26.16,26.27,78000.0,25.444,25.5802,25.4343,25.5413,78000.0
2011-01-14 13:00:00,26.26,26.29,26.22,26.22,62400.0,25.5315,25.5607,25.4927,25.4927,62400.0
2011-01-14 13:30:00,26.22,26.3,26.22,26.28,38700.0,25.4927,25.5704,25.4927,25.551,38700.0
2011-01-14 14:00:00,26.28,26.47,26.28,26.44,138300.0,25.551,25.7357,25.551,25.7066,138300.0
2011-01-14 14:30:00,26.44,26.51,26.38,26.49,119600.0,25.7066,25.7746,25.6482,25.7552,119600.0
2011-01-14 15:00:00,26.49,26.57,26.34,26.34,142500.0,25.7552,25.8329,25.6093,25.6093,142500.0
2011-01-14 15:30:00,26.35,26.52,26.33,26.5,344000.0,25.6191,25.7843,25.5996,25.7649,344000.0
2011-01-18 09:30:00,26.27,26.93,26.27,26.61,146300.0,25.5413,26.183,25.5413,25.8718,146300.0
2011-01-18 10:00:00,26.56,26.56,26.1,26.18,299400.0,25.8232,25.8232,25.376,25.4538,299400.0
2011-01-18 10:30:00,26.17,26.29,26.09,26.28,123000.0,25.444,25.5607,25.3663,25.551,123000.0
2011-01-18 11:00:00,26.32,26.59,26.25,26.56,141600.0,25.5899,25.8524,25.5218,25.8232,141600.0
2011-01-18 11:30:00,26.57,26.7,26.54,26.63,58300.0,25.8329,25.9593,25.8038,25.8913,58300.0
2011-01-18 12:00:00,26.62,26.64,26.54,26.61,42600.0,25.8816,25.901,25.8038,25.8718,42600.0
2011-01-18 12:30:00,26.6,26.61,26.43,26.48,65700.0,25.8621,25.8718,25.6968,25.7454,65700.0
2011-01-18 13:00:00,26.48,26.56,26.48,26.54,25500.0,25.7454,25.8232,25.7454,25.8038,25500.0
2011-01-18 13:30:00,26.56,26.57,26.35,26.4,45400.0,25.8232,25.8329,25.6191,25.6677,45400.0
2011-01-18 14:00:00,26.39,26.46,26.35,26.43,45600.0,25.6579,25.726,25.6191,25.6968,45600.0
2011-01-18 14:30:00,26.42,26.42,26.3,26.34,72300.0,25.6871,25.6871,25.5704,25.6093,72300.0
2011-01-18 15:00:00,26.34,26.35,26.2,26.2,104000.0,25.6093,25.6191,25.4732,25.4732,104000.0
2011-01-18 15:30:00,26.21,26.46,26.19,26.43,252200.0,25.4829,25.726,25.4635,25.6968,252200.0
2011-01-19 09:30:00,26.45,26.59,25.85,26.17,200700.0,25.7163,25.8524,25.1329,25.444,200700.0
2011-01-19 10:00:00,26.18,26.43,26.08,26.35,254700.0,25.4538,25.6968,25.3565,25.6191,254700.0
2011-01-19 10:30:00,26.35,26.36,25.93,25.98,128500.0,25.6191,25.6288,25.2107,25.2593,128500.0
2011-01-19 11:00:00,25.98,25.99,25.62,25.67,91900.0,25.2593,25.269,24.9093,24.9579,91900.0
2011-01-19 11:30:00,25.67,25.92,25.63,25.88,100200.0,24.9579,25.201,24.919,25.1621,100200.0
2011-01-19 12:00:00,25.88,26.02,25.85,25.98,65700.0,25.1621,25.2982,25.1329,25.2593,65700.0
2011-01-19 12:30:00,25.98,26.0,25.9,25.95,95400.0,25.2593,25.2788,25.1815,25.2301,95400.0
2011-01-19 13:00:00,25.94,25.99,25.88,25.93,66100.0,25.2204,25.269,25.1621,25.2107,66100.0
2011-01-19 13:30:00,25.95,25.96,25.89,25.93,48300.0,25.2301,25.2399,25.1718,25.2107,48300.0
2011-01-19 14:00:00,25.94,25.96,25.68,25.68,97700.0,25.2204,25.2399,24.9676,24.9676,97700.0
2011-01-19 14:30:00,25.7,25.75,25.48,25.53,125200.0,24.9871,25.0357,24.7732,24.8218,125200.0
2011-01-19 15:00:00,25.52,25.61,25.3,25.31,182500.0,24.8121,24.8996,24.5982,24.6079,182500.0
2011-01-19 15:30:00,25.3,25.5,25.23,25.44,498000.0,24.5982,24.7926,24.5301,24.7343,498000.0
2011-01-20 09:30:00,25.25,25.47,24.81,25.43,112400.0,24.5496,24.7635,24.1218,24.7246,112400.0
2011-01-20 10:00:00,25.43,25.87,25.37,25.46,205100.0,24.7246,25.1524,24.6662,24.7537,205100.0
2011-01-20 10:30:00,25.47,25.6,25.23,25.25,159200.0,24.7635,24.8899,24.5301,24.5496,159200.0
2011-01-20 11:00:00,25.26,25.39,25.09,25.14,79600.0,24.5593,24.6857,24.394,24.4426,79600.0
2011-01-20 11:30:00,25.14,25.21,25.0,25.16,111900.0,24.4426,24.5107,24.3065,24.4621,111900.0
2011-01-20 12:00:00,25.14,25.22,25.01,25.07,52200.0,24.4426,24.5204,24.3162,24.3746,52200.0
2011-01-20 12:30:00,25.06,25.17,25.01,25.07,42200.0,24.3648,24.4718,24.3162,24.3746,42200.0
2011-01-20 13:00:00,25.07,25.13,24.93,24.99,99800.0,24.3746,24.4329,24.2384,24.2968,99800.0
2011-01-20 13:30:00,24.99,25.0,24.84,24.98,84100.0,24.2968,24.3065,24.1509,24.2871,84100.0
2011-01-20 14:00:00,24.97,25.15,24.92,25.09,72400.0,24.2773,24.4523,24.2287,24.394,72400.0
2011-01-20 14:30:00,25.08,25.14,24.99,25.1,107000.0,24.3843,24.4426,24.2968,24.4037,107000.0
2011-01-20 15:00:00,25.12,25.12,24.89,24.92,97100.0,24.4232,24.4232,24.1996,24.2287,97100.0
2011-01-20 15:30:00,24.92,24.95,24.84,24.9,242500.0,24.2287,24.2579,24.1509,24.2093,242500.0
2011-01-21 09:30:00,25.21,25.6,25.1,25.59,192300.0,24.5107,24.8899,24.4037,24.8801,192300.0
2011-01-21 10:00:00,25.59,25.69,25.53,25.53,98400.0,24.8801,24.9774,24.8218,24.8218,98400.0
2011-01-21 10:30:00,25.54,25.55,25.23,25.38,64700.0,24.8315,24.8412,24.5301,24.676,64700.0
2011-01-21 11:00:00,25.37,25.38,25.05,25.07,54400.0,24.6662,24.676,24.3551,24.3746,54400.0
2011-01-21 11:30:00,25.07,25.17,24.92,25.17,161200.0,24.3746,24.4718,24.2287,24.4718,161200.0
2011-01-21 12:00:00,25.18,25.32,25.1,25.29,27100.0,24.4815,24.6176,24.4037,24.5885,27100.0
2011-01-21 12:30:00,25.29,25.3,25.2,25.21,59200.0,24.5885,24.5982,24.501,24.5107,59200.0
2011-01-21 13:00:00,25.21,25.28,25.09,25.19,44900.0,24.5107,24.5787,24.394,24.4912,44900.0
2011-01-21 13:30:00,25.19,25.26,25.16,25.23,37800.0,24.4912,24.5593,24.4621,24.5301,37800.0
2011-01-21 14:00:00,25.24,25.28,25.18,25.27,56200.0,24.5398,24.5787,24.4815,24.569,56200.0
2011-01-21 14:30:00,25.24,25.32,25.21,25.25,68900.0,24.5398,24.6176,24.5107,24.5496,68900.0
2011-01-21 15:00:00,25.25,25.31,25.21,25.23,103200.0,24.5496,24.6079,24.5107,24.5301,103200.0
2011-01-21 15:30:00,25.23,25.27,25.15,25.26,265500.0,24.5301,24.569,24.4523,24.5593,265500.0
2011-01-24 09:30:00,25.15,25.59,25.15,25.36,102200.0,24.4523,24.8801,24.4523,24.6565,102200.0
2011-01-24 10:00:00,25.35,25.5,25.3,25.47,77100.0,24.6468,24.7926,24.5982,24.7635,77100.0
2011-01-24 10:30:00,25.47,25.55,25.41,25.45,42500.0,24.7635,24.8412,24.7051,24.744,42500.0
2011-01-24 11:00:00,25.45,25.55,25.42,25.49,49700.0,24.744,24.8412,24.7149,24.7829,49700.0
2011-01-24 11:30:00,25.5,25.65,25.49,25.59,51200.0,24.7926,24.9385,24.7829,24.8801,51200.0
2011-01-24 12:00:00,25.59,25.76,25.59,25.76,64900.0,24.8801,25.0454,24.8801,25.0454,64900.0
2011-01-24 12:30:00,25.76,25.82,25.7,25.73,74700.0,25.0454,25.1038,24.9871,25.0163,74700.0
2011-01-24 13:00:00,25.73,25.89,25.7,25.79,132200.0,25.0163,25.1718,24.9871,25.0746,132200.0
2011-01-24 13:30:00,25.81,25.95,25.8,25.9,93700.0,25.094,25.2301,25.0843,25.1815,93700.0
2011-01-24 14:00:00,25.9,26.1,25.9,26.05,128700.0,25.1815,25.376,25.1815,25.3274,128700.0
2011-01-24 14:30:00,26.05,26.28,25.99,26.23,220500.0,25.3274,25.551,25.269,25.5024,220500.0
2011-01-24 15:00:00,26.22,26.24,26.0,26.0,137300.0,25.4927,25.5121,25.2788,25.2788,137300.0
2011-01-24 15:30:00,26.0,26.15,25.98,26.11,293300.0,25.2788,25.4246,25.2593,25.3857,293300.0
2011-01-25 09:30:00,25.98,26.19,25.84,26.19,266600.0,25.2593,25.4635,25.1232,25.4635,266600.0
2011-01-25 10:00:00,26.19,26.34,26.17,26.32,143500.0,25.4635,25.6093,25.444,25.5899,143500.0
2011-01-25 10:30:00,26.31,26.45,26.3,26.41,72400.0,25.5802,25.7163,25.5704,25.6774,72400.0
2011-01-25 11:00:00,26.41,26.44,26.0,26.03,152400.0,25.6774,25.7066,25.2788,25.3079,152400.0
2011-01-25 11:30:00,26.03,26.04,25.96,25.98,86600.0,25.3079,25.3177,25.2399,25.2593,86600.0
2011-01-25 12:00:00,25.98,26.13,25.98,26.09,66900.0,25.2593,25.4052,25.2593,25.3663,66900.0
2011-01-25 12:30:00,26.09,26.25,26.05,26.16,40100.0,25.3663,25.5218,25.3274,25.4343,40100.0
2011-01-25 13:00:00,26.16,26.18,26.12,26.15,26500.0,25.4343,25.4538,25.3954,25.4246,26500.0
2011-01-25 13:30:00,26.16,26.2,26.06,26.11,26400.0,25.4343,25.4732,25.3371,25.3857,26400.0
2011-01-25 14:00:00,26.11,26.11,26.02,26.03,97300.0,25.3857,25.3857,25.2982,25.3079,97300.0
2011-01-25 14:30:00,26.03,26.11,26.01,26.06,94400.0,25.3079,25.3857,25.2885,25.3371,94400.0
2011-01-25 15:00:00,26.06,26.19,26.0,26.09,195000.0,25.3371,25.4635,25.2788,25.3663,195000.0
2011-01-25 15:30:00,26.11,26.17,26.03,26.16,210000.0,25.3857,25.444,25.3079,25.4343,210000.0
2011-01-26 09:30:00,26.26,26.42,26.03,26.12,117300.0,25.5315,25.6871,25.3079,25.3954,117300.0
2011-01-26 10:00:00,26.16,26.68,26.11,26.68,166900.0,25.4343,25.9399,25.3857,25.9399,166900.0
2011-01-26 10:30:00,26.68,26.92,26.62,26.68,127800.0,25.9399,26.1732,25.8816,25.9399,127800.0
2011-01-26 11:00:00,26.68,26.84,26.63,26.76,104300.0,25.9399,26.0955,25.8913,26.0177,104300.0
2011-01-26 11:30:00,26.76,26.85,26.68,26.8,80600.0,26.0177,26.1052,25.9399,26.0566,80600.0
2011-01-26 12:00:00,26.8,26.89,26.77,26.81,102700.0,26.0566,26.1441,26.0274,26.0663,102700.0
2011-01-26 12:30:00,26.82,26.94,26.79,26.9,155600.0,26.076,26.1927,26.0468,26.1538,155600.0
2011-01-26 13:00:00,26.9,26.99,26.86,26.99,73800.0,26.1538,26.2413,26.1149,26.2413,73800.0
2011-01-26 13:30:00,26.99,27.19,26.98,27.19,124900.0,26.2413,26.4358,26.2316,26.4358,124900.0
2011-01-26 14:00:00,27.19,27.3,27.15,27.27,184800.0,26.4358,26.5427,26.3969,26.5135,184800.0
2011-01-26 14:30:00,27.27,27.5,27.17,27.5,257000.0,26.5135,26.7372,26.4163,26.7372,257000.0
2011-01-26 15:00:00,27.5,27.52,27.33,27.35,200500.0,26.7372,26.7566,26.5719,26.5913,200500.0
2011-01-26 15:30:00,27.35,27.4,27.2,27.36,483300.0,26.5913,26.6399,26.4455,26.601,483300.0
2011-01-27 09:30:00,27.49,27.59,27.33,27.43,157200.0,26.7274,26.8247,26.5719,26.6691,157200.0
2011-01-27 10:00:00,27.41,27.51,27.27,27.45,117800.0,26.6496,26.7469,26.5135,26.6885,117800.0
2011-01-27 10:30:00,27.46,27.6,27.41,27.5,67600.0,26.6983,26.8344,26.6496,26.7372,67600.0
2011-01-27 11:00:00,27.49,27.49,27.18,27.29,179000.0,26.7274,26.7274,26.426,26.533,179000.0
2011-01-27 11:30:00,27.29,27.51,27.29,27.49,106800.0,26.533,26.7469,26.533,26.7274,106800.0
2011-01-27 12:00:00,27.51,27.66,27.47,27.58,50700.0,26.7469,26.8927,26.708,26.8149,50700.0
2011-01-27 12:30:00,27.56,27.79,27.54,27.71,179000.0,26.7955,27.0191,26.776,26.9413,179000.0
2011-01-27 13:00:00,27.7,27.75,27.49,27.69,109000.0,26.9316,26.9802,26.7274,26.9219,109000.0
2011-01-27 13:30:00,27.68,27.84,27.68,27.83,87700.0,26.9122,27.0677,26.9122,27.058,87700.0
2011-01-27 14:00:00,27.83,27.83,27.67,27.69,52700.0,27.058,27.058,26.9024,26.9219,52700.0
2011-01-27 14:30:00,27.69,27.83,27.61,27.62,90600.0,26.9219,27.058,26.8441,26.8538,90600.0
2011-01-27 15:00:00,27.62,27.68,27.49,27.65,111700.0,26.8538,26.9122,26.7274,26.883,111700.0
2011-01-27 15:30:00,27.65,27.72,27.61,27.7,266400.0,26.883,26.951,26.8441,26.9316,266400.0
2011-01-28 09:30:00,27.66,27.71,27.3,27.33,124600.0,26.8927,26.9413,26.5427,26.5719,124600.0
2011-01-28 10:00:00,27.35,27.39,26.79,26.8,176300.0,26.5913,26.6302,26.0468,26.0566,176300.0
2011-01-28 10:30:00,26.78,26.9,26.63,26.72,133600.0,26.0371,26.1538,25.8913,25.9788,133600.0
2011-01-28 11:00:00,26.7,26.77,26.66,26.74,99700.0,25.9593,26.0274,25.9205,25.9982,99700.0
2011-01-28 11:30:00,26.71,26.74,26.17,26.37,219200.0,25.9691,25.9982,25.444,25.6385,219200.0
2011-01-28 12:00:00,26.35,26.73,26.2,26.69,162500.0,25.6191,25.9885,25.4732,25.9496,162500.0
2011-01-28 12:30:00,26.68,26.94,26.67,26.89,117000.0,25.9399,26.1927,25.9302,26.1441,117000.0
2011-01-28 13:00:00,26.91,26.91,26.75,26.81,133300.0,26.1635,26.1635,26.008,26.0663,133300.0
2011-01-28 13:30:00,26.81,27.08,26.77,27.08,164900.0,26.0663,26.3288,26.0274,26.3288,164900.0
2011-01-28 14:00:00,27.08,27.09,26.92,27.06,123600.0,26.3288,26.3385,26.1732,26.3094,123600.0
2011-01-28 14:30:00,27.05,27.15,27.0,27.12,136100.0,26.2996,26.3969,26.251,26.3677,136100.0
2011-01-28 15:00:00,27.12,27.14,26.8,26.95,371400.0,26.3677,26.3871,26.0566,26.2024,371400.0
2011-01-28 15:30:00,26.93,26.95,26.42,26.49,496400.0,26.183,26.2024,25.6871,25.7552,496400.0
2011-01-31 09:30:00,26.6,27.23,26.59,27.12,339300.0,25.8621,26.4746,25.8524,26.3677,339300.0
2011-01-31 10:00:00,27.12,27.17,26.91,27.07,197900.0,26.3677,26.4163,26.1635,26.3191,197900.0
2011-01-31 10:30:00,27.08,27.11,26.94,27.05,68500.0,26.3288,26.358,26.1927,26.2996,68500.0
2011-01-31 11:00:00,27.05,27.1,26.95,26.97,85300.0,26.2996,26.3482,26.2024,26.2219,85300.0
2011-01-31 11:30:00,26.98,27.0,26.85,26.86,69200.0,26.2316,26.251,26.1052,26.1149,69200.0
2011-01-31 12:00:00,26.87,26.99,26.84,26.97,60000.0,26.1246,26.2413,26.0955,26.2219,60000.0
2011-01-31 12:30:00,26.98,27.0,26.85,26.85,257200.0,26.2316,26.251,26.1052,26.1052,257200.0
2011-01-31 13:00:00,26.85,26.91,26.77,26.79,54200.0,26.1052,26.1635,26.0274,26.0468,54200.0
2011-01-31 13:30:00,26.79,27.0,26.79,27.0,147400.0,26.0468,26.251,26.0468,26.251,147400.0
2011-01-31 14:00:00,27.0,27.0,26.96,26.99,79300.0,26.251,26.251,26.2121,26.2413,79300.0
2011-01-31 14:30:00,27.0,27.0,26.54,26.54,155800.0,26.251,26.251,25.8038,25.8038,155800.0
2011-01-31 15:00:00,26.55,26.81,26.53,26.74,116900.0,25.8135,26.0663,25.7941,25.9982,116900.0
2011-01-31 15:30:00,26.74,26.8,26.65,26.66,247600.0,25.9982,26.0566,25.9107,25.9205,247600.0
2011-02-01 09:30:00,27.24,27.38,26.77,27.01,282700.0,26.4844,26.6205,26.0274,26.2607,282700.0
2011-02-01 10:00:00,27.02,27.02,26.9,26.9,195000.0,26.2705,26.2705,26.1538,26.1538,195000.0
2011-02-01 10:30:00,26.91,27.01,26.86,26.91,348400.0,26.1635,26.2607,26.1149,26.1635,348400.0
2011-02-01 11:00:00,26.92,26.94,26.79,26.89,88500.0,26.1732,26.1927,26.0468,26.1441,88500.0
2011-02-01 11:30:00,26.88,27.0,26.88,26.94,204700.0,26.1344,26.251,26.1344,26.1927,204700.0
2011-02-01 12:00:00,26.94,27.13,26.94,27.1,186400.0,26.1927,26.3774,26.1927,26.3482,186400.0
2011-02-01 12:30:00,27.1,27.14,27.05,27.1,189600.0,26.3482,26.3871,26.2996,26.3482,189600.0
2011-02-01 13:00:00,27.1,27.39,27.05,27.37,180800.0,26.3482,26.6302,26.2996,26.6108,180800.0
2011-02-01 13:30:00,27.36,27.5,27.31,27.45,84900.0,26.601,26.7372,26.5524,26.6885,84900.0
2011-02-01 14:00:00,27.45,27.61,27.35,27.6,148700.0,26.6885,26.8441,26.5913,26.8344,148700.0
2011-02-01 14:30:00,27.6,27.66,27.31,27.35,168000.0,26.8344,26.8927,26.5524,26.5913,168000.0
2011-02-01 15:00:00,27.35,27.51,27.35,27.41,261900.0,26.5913,26.7469,26.5913,26.6496,261900.0
2011-02-01 15:30:00,27.41,27.58,27.41,27.51,416800.0,26.6496,26.8149,26.6496,26.7469,416800.0
2011-02-02 09:30:00,27.76,29.93,27.64,28.98,1289600.0,26.9899,29.0997,26.8733,28.1761,1289600.0
2011-02-02 10:00:00,28.98,29.22,28.67,29.15,504800.0,28.1761,28.4094,27.8747,28.3414,504800.0
2011-02-02 10:30:00,29.16,29.38,29.03,29.37,329900.0,28.3511,28.565,28.2247,28.5553,329900.0
2011-02-02 11:00:00,29.37,29.48,29.23,29.37,265500.0,28.5553,28.6622,28.4192,28.5553,265500.0
2011-02-02 11:30:00,29.37,29.41,28.67,29.02,333000.0,28.5553,28.5942,27.8747,28.215,333000.0
2011-02-02 12:00:00,29.02,29.07,28.5,28.5,274200.0,28.215,28.2636,27.7094,27.7094,274200.0
2011-02-02 12:30:00,28.5,28.62,28.45,28.47,220200.0,27.7094,27.8261,27.6608,27.6802,220200.0
2011-02-02 13:00:00,28.46,28.65,28.41,28.62,112300.0,27.6705,27.8553,27.6219,27.8261,112300.0
2011-02-02 13:30:00,28.62,28.62,28.36,28.37,78000.0,27.8261,27.8261,27.5733,27.583,78000.0
2011-02-02 14:00:00,28.38,28.49,28.33,28.47,91100.0,27.5927,27.6997,27.5441,27.6802,91100.0
2011-02-02 14:30:00,28.46,28.56,28.43,28.56,143700.0,27.6705,27.7677,27.6414,27.7677,143700.0
2011-02-02 15:00:00,28.57,28.63,28.49,28.57,158200.0,27.7775,27.8358,27.6997,27.7775,158200.0
2011-02-02 15:30:00,28.58,28.76,28.54,28.7,378800.0,27.7872,27.9622,27.7483,27.9039,378800.0
2011-02-03 09:30:00,28.52,28.79,28.49,28.52,253600.0,27.7289,27.9914,27.6997,27.7289,253600.0
2011-02-03 10:00:00,28.53,28.58,28.15,28.5,173800.0,27.7386,27.7872,27.3691,27.7094,173800.0
2011-02-03 10:30:00,28.5,29.06,28.47,28.98,179200.0,27.7094,28.2539,27.6802,28.1761,179200.0
2011-02-03 11:00:00,28.99,29.0,28.85,28.91,106000.0,28.1858,28.1955,28.0497,28.108,106000.0
2011-02-03 11:30:00,28.91,29.0,28.89,29.0,117900.0,28.108,28.1955,28.0886,28.1955,117900.0
2011-02-03 12:00:00,29.0,29.14,28.98,29.12,144600.0,28.1955,28.3317,28.1761,28.3122,144600.0
2011-02-03 12:30:00,29.13,29.18,29.1,29.14,70100.0,28.3219,28.3705,28.2928,28.3317,70100.0
2011-02-03 13:00:00,29.14,29.22,29.1,29.19,80500.0,28.3317,28.4094,28.2928,28.3803,80500.0
2011-02-03 13:30:00,29.19,29.24,29.1,29.17,60100.0,28.3803,28.4289,28.2928,28.3608,60100.0
2011-02-03 14:00:00,29.17,29.21,29.09,29.18,64700.0,28.3608,28.3997,28.283,28.3705,64700.0
2011-02-03 14:30:00,29.19,29.34,29.18,29.33,174900.0,28.3803,28.5261,28.3705,28.5164,174900.0
2011-02-03 15:00:00,29.34,29.84,29.34,29.75,427900.0,28.5261,29.0122,28.5261,28.9247,427900.0
2011-02-03 15:30:00,29.74,29.88,29.7,29.78,505700.0,28.915,29.0511,28.8761,28.9539,505700.0
2011-02-04 09:30:00,29.7,30.0,29.7,29.99,163600.0,28.8761,29.1678,28.8761,29.1581,163600.0
2011-02-04 10:00:00,29.99,30.18,29.96,30.14,217200.0,29.1581,29.3428,29.1289,29.3039,217200.0
2011-02-04 10:30:00,30.14,30.16,30.02,30.04,181800.0,29.3039,29.3234,29.1872,29.2067,181800.0
2011-02-04 11:00:00,30.04,30.05,29.84,29.92,194000.0,29.2067,29.2164,29.0122,29.09,194000.0
2011-02-04 11:30:00,29.94,29.97,29.69,29.7,89700.0,29.1095,29.1386,28.8664,28.8761,89700.0
2011-02-04 12:00:00,29.7,29.92,29.7,29.88,98000.0,28.8761,29.09,28.8761,29.0511,98000.0
2011-02-04 12:30:00,29.87,30.02,29.85,30.01,99600.0,29.0414,29.1872,29.022,29.1775,99600.0
2011-02-04 13:00:00,30.01,30.3,30.0,30.26,87000.0,29.1775,29.4595,29.1678,29.4206,87000.0
2011-02-04 13:30:00,30.26,30.49,30.24,30.46,105000.0,29.4206,29.6442,29.4011,29.615,105000.0
2011-02-04 14:00:00,30.47,30.49,30.3,30.35,137600.0,29.6248,29.6442,29.4595,29.5081,137600.0
2011-02-04 14:30:00,30.35,30.4,30.19,30.35,184600.0,29.5081,29.5567,29.3525,29.5081,184600.0
2011-02-04 15:00:00,30.35,30.53,30.35,30.45,207100.0,29.5081,29.6831,29.5081,29.6053,207100.0
2011-02-04 15:30:00,30.45,30.53,30.41,30.51,342500.0,29.6053,29.6831,29.5664,29.6637,342500.0
2011-02-07 09:30:00,30.31,31.04,30.23,30.86,212500.0,29.4692,30.179,29.3914,30.0039,212500.0
2011-02-07 10:00:00,30.86,31.04,30.84,31.03,272900.0,30.0039,30.179,29.9845,30.1692,272900.0
2011-02-07 10:30:00,31.03,31.27,31.03,31.23,144000.0,30.1692,30.4026,30.1692,30.3637,144000.0
2011-02-07 11:00:00,31.24,31.57,31.22,31.47,199500.0,30.3734,30.6943,30.354,30.597,199500.0
2011-02-07 11:30:00,31.47,31.53,31.3,31.45,214200.0,30.597,30.6554,30.4317,30.5776,214200.0
2011-02-07 12:00:00,31.45,31.45,31.3,31.37,128900.0,30.5776,30.5776,30.4317,30.4998,128900.0
2011-02-07 12:30:00,31.36,31.53,31.35,31.41,116900.0,30.4901,30.6554,30.4804,30.5387,116900.0
2011-02-07 13:00:00,31.41,31.42,31.3,31.3,156300.0,30.5387,30.5484,30.4317,30.4317,156300.0
2011-02-07 13:30:00,31.31,31.4,31.22,31.28,259600.0,30.4415,30.529,30.354,30.4123,259600.0
2011-02-07 14:00:00,31.28,31.45,31.28,31.38,326500.0,30.4123,30.5776,30.4123,30.5095,326500.0
2011-02-07 14:30:00,31.38,31.38,31.14,31.19,194700.0,30.5095,30.5095,30.2762,30.3248,194700.0
2011-02-07 15:00:00,31.19,31.25,31.13,31.22,162000.0,30.3248,30.3831,30.2665,30.354,162000.0
2011-02-07 15:30:00,31.21,31.27,31.11,31.14,351700.0,30.3442,30.4026,30.247,30.2762,351700.0
2011-02-08 09:30:00,31.14,31.19,30.63,30.85,310700.0,30.2762,30.3248,29.7803,29.9942,310700.0
2011-02-08 10:00:00,30.85,30.99,30.8,30.88,280200.0,29.9942,30.1303,29.9456,30.0234,280200.0
2011-02-08 10:30:00,30.88,30.96,30.81,30.86,70600.0,30.0234,30.1012,29.9553,30.0039,70600.0
2011-02-08 11:00:00,30.85,30.99,30.83,30.96,136400.0,29.9942,30.1303,29.9748,30.1012,136400.0
2011-02-08 11:30:00,30.96,30.99,30.89,30.93,345700.0,30.1012,30.1303,30.0331,30.072,345700.0
2011-02-08 12:00:00,30.94,30.96,30.85,30.86,164600.0,30.0817,30.1012,29.9942,30.0039,164600.0
2011-02-08 12:30:00,30.86,30.92,30.84,30.88,36400.0,30.0039,30.0623,29.9845,30.0234,36400.0
2011-02-08 13:00:00,30.87,30.87,30.69,30.71,178700.0,30.0137,30.0137,29.8387,29.8581,178700.0
2011-02-08 13:30:00,30.7,30.86,30.68,30.81,132900.0,29.8484,30.0039,29.8289,29.9553,132900.0
2011-02-08 14:00:00,30.81,30.86,30.68,30.71,155300.0,29.9553,30.0039,29.8289,29.8581,155300.0
2011-02-08 14:30:00,30.73,30.77,30.63,30.71,203800.0,29.8776,29.9164,29.7803,29.8581,203800.0
2011-02-08 15:00:00,30.7,30.78,30.69,30.7,115400.0,29.8484,29.9262,29.8387,29.8484,115400.0
2011-02-08 15:30:00,30.71,30.91,30.71,30.9,444500.0,29.8581,30.0526,29.8581,30.0428,444500.0
2011-02-09 09:30:00,30.94,31.1,30.56,30.72,256300.0,30.0817,30.2373,29.7123,29.8678,256300.0
2011-02-09 10:00:00,30.72,31.33,30.7,31.31,135000.0,29.8678,30.4609,29.8484,30.4415,135000.0
2011-02-09 10:30:00,31.3,31.31,31.21,31.22,134300.0,30.4317,30.4415,30.3442,30.354,134300.0
2011-02-09 11:00:00,31.21,31.24,30.99,31.05,83400.0,30.3442,30.3734,30.1303,30.1887,83400.0
2011-02-09 11:30:00,31.05,31.28,31.02,31.22,143300.0,30.1887,30.4123,30.1595,30.354,143300.0
2011-02-09 12:00:00,31.23,31.26,31.19,31.23,125600.0,30.3637,30.3928,30.3248,30.3637,125600.0
2011-02-09 12:30:00,31.23,31.43,31.21,31.28,104200.0,30.3637,30.5581,30.3442,30.4123,104200.0
2011-02-09 13:00:00,31.27,31.58,31.27,31.54,77600.0,30.4026,30.704,30.4026,30.6651,77600.0
2011-02-09 13:30:00,31.54,31.62,31.51,31.54,45300.0,30.6651,30.7429,30.6359,30.6651,45300.0
2011-02-09 14:00:00,31.54,31.54,31.23,31.24,106100.0,30.6651,30.6651,30.3637,30.3734,106100.0
2011-02-09 14:30:00,31.24,31.25,30.98,31.01,170500.0,30.3734,30.3831,30.1206,30.1498,170500.0
2011-02-09 15:00:00,31.02,31.17,31.0,31.17,194400.0,30.1595,30.3053,30.1401,30.3053,194400.0
2011-02-09 15:30:00,31.17,31.26,31.03,31.13,236000.0,30.3053,30.3928,30.1692,30.2665,236000.0
2011-02-10 09:30:00,30.88,31.05,30.74,30.91,119800.0,30.0234,30.1887,29.8873,30.0526,119800.0
2011-02-10 10:00:00,30.91,31.42,30.78,31.29,109400.0,30.0526,30.5484,29.9262,30.422,109400.0
2011-02-10 10:30:00,31.3,31.48,31.29,31.29,71700.0,30.4317,30.6067,30.422,30.422,71700.0
2011-02-10 11:00:00,31.27,31.4,31.19,31.4,105700.0,30.4026,30.529,30.3248,30.529,105700.0
2011-02-10 11:30:00,31.4,31.44,31.26,31.26,101800.0,30.529,30.5679,30.3928,30.3928,101800.0
2011-02-10 12:00:00,31.27,31.32,31.17,31.31,56600.0,30.4026,30.4512,30.3053,30.4415,56600.0
2011-02-10 12:30:00,31.33,31.36,31.27,31.33,38400.0,30.4609,30.4901,30.4026,30.4609,38400.0
2011-02-10 13:00:00,31.34,31.39,31.33,31.33,66300.0,30.4706,30.5192,30.4609,30.4609,66300.0
2011-02-10 13:30:00,31.34,31.37,31.3,31.34,32800.0,30.4706,30.4998,30.4317,30.4706,32800.0
2011-02-10 14:00:00,31.33,31.37,31.3,31.35,66000.0,30.4609,30.4998,30.4317,30.4804,66000.0
2011-02-10 14:30:00,31.36,31.42,31.35,31.4,79800.0,30.4901,30.5484,30.4804,30.529,79800.0
2011-02-10 15:00:00,31.4,31.46,31.38,31.44,75200.0,30.529,30.5873,30.5095,30.5679,75200.0
2011-02-10 15:30:00,31.43,31.61,31.4,31.58,306900.0,30.5581,30.7331,30.529,30.704,306900.0
2011-02-11 09:30:00,31.5,31.72,31.29,31.71,108700.0,30.6262,30.8401,30.422,30.8304,108700.0
2011-02-11 10:00:00,31.71,31.76,31.5,31.62,55300.0,30.8304,30.879,30.6262,30.7429,55300.0
2011-02-11 10:30:00,31.62,31.71,31.55,31.63,47500.0,30.7429,30.8304,30.6748,30.7526,47500.0
2011-02-11 11:00:00,31.64,31.98,31.64,31.91,104100.0,30.7623,31.0929,30.7623,31.0248,104100.0
2011-02-11 11:30:00,31.92,31.96,31.7,31.72,64900.0,31.0345,31.0734,30.8206,30.8401,64900.0
2011-02-11 12:00:00,31.7,31.81,31.6,31.61,55500.0,30.8206,30.9276,30.7234,30.7331,55500.0
2011-02-11 12:30:00,31.61,31.64,31.53,31.59,57000.0,30.7331,30.7623,30.6554,30.7137,57000.0
2011-02-11 13:00:00,31.59,31.62,31.5,31.53,73100.0,30.7137,30.7429,30.6262,30.6554,73100.0
2011-02-11 13:30:00,31.53,31.59,31.36,31.48,113300.0,30.6554,30.7137,30.4901,30.6067,113300.0
2011-02-11 14:00:00,31.47,31.52,31.42,31.48,104300.0,30.597,30.6456,30.5484,30.6067,104300.0
2011-02-11 14:30:00,31.48,31.56,31.31,31.35,183300.0,30.6067,30.6845,30.4415,30.4804,183300.0
2011-02-11 15:00:00,31.35,31.51,31.35,31.43,100600.0,30.4804,30.6359,30.4804,30.5581,100600.0
2011-02-11 15:30:00,31.44,31.48,31.15,31.24,374200.0,30.5679,30.6067,30.2859,30.3734,374200.0
2011-02-14 09:30:00,32.11,32.81,31.46,32.61,384700.0,31.2193,31.8999,30.5873,31.7054,384700.0
2011-02-14 10:00:00,32.62,32.94,32.51,32.77,230900.0,31.7151,32.0262,31.6082,31.861,230900.0
2011-02-14 10:30:00,32.78,32.91,32.73,32.84,98700.0,31.8707,31.9971,31.8221,31.929,98700.0
2011-02-14 11:00:00,32.84,32.91,32.8,32.86,92300.0,31.929,31.9971,31.8901,31.9485,92300.0
2011-02-14 11:30:00,32.87,33.13,32.76,33.12,115800.0,31.9582,32.211,31.8512,32.2013,115800.0
2011-02-14 12:00:00,33.12,33.45,33.12,33.37,139000.0,32.2013,32.5221,32.2013,32.4443,139000.0
2011-02-14 12:30:00,33.36,33.57,33.28,33.57,119600.0,32.4346,32.6388,32.3568,32.6388,119600.0
2011-02-14 13:00:00,33.58,33.63,33.25,33.26,93400.0,32.6485,32.6971,32.3276,32.3374,93400.0
2011-02-14 13:30:00,33.24,33.28,33.06,33.23,146800.0,32.3179,32.3568,32.1429,32.3082,146800.0
2011-02-14 14:00:00,33.22,33.33,33.04,33.16,75100.0,32.2985,32.4054,32.1235,32.2401,75100.0
2011-02-14 14:30:00,33.16,33.24,32.92,33.15,97800.0,32.2401,32.3179,32.0068,32.2304,97800.0
2011-02-14 15:00:00,33.17,33.26,32.92,32.92,129700.0,32.2499,32.3374,32.0068,32.0068,129700.0
2011-02-14 15:30:00,32.93,33.05,32.92,32.97,186900.0,32.0165,32.1332,32.0068,32.0554,186900.0
2011-02-15 09:30:00,32.64,32.76,32.31,32.56,149700.0,31.7346,31.8512,31.4137,31.6568,149700.0
2011-02-15 10:00:00,32.56,32.56,32.16,32.29,81500.0,31.6568,31.6568,31.2679,31.3943,81500.0
2011-02-15 10:30:00,32.29,32.31,32.17,32.21,47500.0,31.3943,31.4137,31.2776,31.3165,47500.0
2011-02-15 11:00:00,32.22,32.27,32.16,32.25,43400.0,31.3262,31.3748,31.2679,31.3554,43400.0
2011-02-15 11:30:00,32.26,32.3,32.17,32.19,39500.0,31.3651,31.404,31.2776,31.2971,39500.0
2011-02-15 12:00:00,32.18,32.28,32.17,32.27,41000.0,31.2873,31.3846,31.2776,31.3748,41000.0
2011-02-15 12:30:00,32.27,32.32,32.26,32.32,37500.0,31.3748,31.4234,31.3651,31.4234,37500.0
2011-02-15 13:00:00,32.31,32.37,32.28,32.31,41300.0,31.4137,31.4721,31.3846,31.4137,41300.0
2011-02-15 13:30:00,32.31,32.47,32.29,32.33,46500.0,31.4137,31.5693,31.3943,31.4332,46500.0
2011-02-15 14:00:00,32.33,32.36,32.12,32.18,56600.0,31.4332,31.4623,31.229,31.2873,56600.0
2011-02-15 14:30:00,32.17,32.23,32.06,32.19,43500.0,31.2776,31.3359,31.1707,31.2971,43500.0
2011-02-15 15:00:00,32.19,32.36,32.19,32.3,64700.0,31.2971,31.4623,31.2971,31.404,64700.0
2011-02-15 15:30:00,32.3,32.34,32.09,32.19,143900.0,31.404,31.4429,31.1998,31.2971,143900.0
2011-02-16 09:30:00,32.4,32.73,32.38,32.61,83500.0,31.5012,31.8221,31.4818,31.7054,83500.0
2011-02-16 10:00:00,32.62,32.84,32.6,32.74,58900.0,31.7151,31.929,31.6957,31.8318,58900.0
2011-02-16 10:30:00,32.76,33.0,32.65,33.0,104200.0,31.8512,32.0846,31.7443,32.0846,104200.0
2011-02-16 11:00:00,32.99,33.01,32.77,32.8,87400.0,32.0749,32.0943,31.861,31.8901,87400.0
2011-02-16 11:30:00,32.79,32.82,32.65,32.8,56800.0,31.8804,31.9096,31.7443,31.8901,56800.0
2011-02-16 12:00:00,32.8,32.8,32.48,32.65,53800.0,31.8901,31.8901,31.579,31.7443,53800.0
2011-02-16 12:30:00,32.67,32.7,32.58,32.58,38100.0,31.7637,31.7929,31.6762,31.6762,38100.0
2011-02-16 13:00:00,32.58,32.61,32.51,32.56,46700.0,31.6762,31.7054,31.6082,31.6568,46700.0
2011-02-16 13:30:00,32.56,32.75,32.56,32.75,27600.0,31.6568,31.8415,31.6568,31.8415,27600.0
2011-02-16 14:00:00,32.74,32.76,32.43,32.44,48400.0,31.8318,31.8512,31.5304,31.5401,48400.0
2011-02-16 14:30:00,32.46,32.52,32.46,32.5,46400.0,31.5596,31.6179,31.5596,31.5985,46400.0
2011-02-16 15:00:00,32.49,32.58,32.47,32.53,58600.0,31.5887,31.6762,31.5693,31.6276,58600.0
2011-02-16 15:30:00,32.54,32.6,32.45,32.48,129500.0,31.6373,31.6957,31.5498,31.579,129500.0
2011-02-17 09:30:00,32.43,32.89,32.28,32.8,95700.0,31.5304,31.9776,31.3846,31.8901,95700.0
2011-02-17 10:00:00,32.85,32.85,32.78,32.85,52100.0,31.9387,31.9387,31.8707,31.9387,52100.0
2011-02-17 10:30:00,32.84,32.88,32.75,32.78,52800.0,31.929,31.9679,31.8415,31.8707,52800.0
2011-02-17 11:00:00,32.81,32.87,32.76,32.86,60700.0,31.8999,31.9582,31.8512,31.9485,60700.0
2011-02-17 11:30:00,32.86,32.9,32.77,32.89,55700.0,31.9485,31.9874,31.861,31.9776,55700.0
2011-02-17 12:00:00,32.89,32.95,32.86,32.89,33200.0,31.9776,32.036,31.9485,31.9776,33200.0
2011-02-17 12:30:00,32.89,32.94,32.86,32.86,46000.0,31.9776,32.0262,31.9485,31.9485,46000.0
2011-02-17 13:00:00,32.87,33.04,32.8,33.03,96300.0,31.9582,32.1235,31.8901,32.1138,96300.0
2011-02-17 13:30:00,33.04,33.3,33.01,33.26,100900.0,32.1235,32.3763,32.0943,32.3374,100900.0
2011-02-17 14:00:00,33.25,33.32,33.2,33.28,79200.0,32.3276,32.3957,32.279,32.3568,79200.0
2011-02-17 14:30:00,33.27,33.35,33.17,33.18,90200.0,32.3471,32.4249,32.2499,32.2596,90200.0
2011-02-17 15:00:00,33.18,33.36,33.17,33.3,115800.0,32.2596,32.4346,32.2499,32.3763,115800.0
2011-02-17 15:30:00,33.29,33.3,33.13,33.18,187000.0,32.3665,32.3763,32.211,32.2596,187000.0
2011-02-18 09:30:00,33.34,33.37,32.97,33.1,241400.0,32.4152,32.4443,32.0554,32.1818,241400.0
2011-02-18 10:00:00,33.1,33.15,32.96,33.01,200300.0,32.1818,32.2304,32.0457,32.0943,200300.0
2011-02-18 10:30:00,33.0,33.02,32.86,33.0,85600.0,32.0846,32.104,31.9485,32.0846,85600.0
2011-02-18 11:00:00,33.0,33.11,33.0,33.09,82000.0,32.0846,32.1915,32.0846,32.1721,82000.0
2011-02-18 11:30:00,33.09,33.1,32.98,32.99,97500.0,32.1721,32.1818,32.0651,32.0749,97500.0
2011-02-18 12:00:00,33.0,33.15,32.99,33.01,82100.0,32.0846,32.2304,32.0749,32.0943,82100.0
2011-02-18 12:30:00,33.01,33.04,32.99,33.0,90400.0,32.0943,32.1235,32.0749,32.0846,90400.0
2011-02-18 13:00:00,33.0,33.01,32.96,32.99,128000.0,32.0846,32.0943,32.0457,32.0749,128000.0
2011-02-18 13:30:00,32.99,33.0,32.7,32.79,93000.0,32.0749,32.0846,31.7929,31.8804,93000.0
2011-02-18 14:00:00,32.79,32.81,32.7,32.75,129200.0,31.8804,31.8999,31.7929,31.8415,129200.0
2011-02-18 14:30:00,32.75,32.79,32.69,32.69,162000.0,31.8415,31.8804,31.7832,31.7832,162000.0
2011-02-18 15:00:00,32.69,32.71,32.6,32.65,82500.0,31.7832,31.8026,31.6957,31.7443,82500.0
2011-02-18 15:30:00,32.65,32.68,32.57,32.65,217400.0,31.7443,31.7735,31.6665,31.7443,217400.0
2011-02-22 09:30:00,32.07,32.29,31.36,32.23,181700.0,31.1804,31.3943,30.4901,31.3359,181700.0
2011-02-22 10:00:00,32.23,32.58,32.17,32.18,92400.0,31.3359,31.6762,31.2776,31.2873,92400.0
2011-02-22 10:30:00,32.18,32.33,32.1,32.11,57500.0,31.2873,31.4332,31.2095,31.2193,57500.0
2011-02-22 11:00:00,32.14,32.14,31.39,31.51,151700.0,31.2484,31.2484,30.5192,30.6359,151700.0
2011-02-22 11:30:00,31.51,31.56,31.21,31.45,115900.0,30.6359,30.6845,30.3442,30.5776,115900.0
2011-02-22 12:00:00,31.43,31.44,31.11,31.16,67900.0,30.5581,30.5679,30.247,30.2956,67900.0
2011-02-22 12:30:00,31.15,31.18,30.79,31.0,126500.0,30.2859,30.3151,29.9359,30.1401,126500.0
2011-02-22 13:00:00,30.99,31.15,30.98,31.05,74300.0,30.1303,30.2859,30.1206,30.1887,74300.0
2011-02-22 13:30:00,31.05,31.09,30.87,30.95,68200.0,30.1887,30.2276,30.0137,30.0914,68200.0
2011-02-22 14:00:00,30.95,31.34,30.91,31.33,109400.0,30.0914,30.4706,30.0526,30.4609,109400.0
2011-02-22 14:30:00,31.31,31.58,31.29,31.42,99000.0,30.4415,30.704,30.422,30.5484,99000.0
2011-02-22 15:00:00,31.43,31.53,31.27,31.31,103600.0,30.5581,30.6554,30.4026,30.4415,103600.0
2011-02-22 15:30:00,31.31,31.39,31.22,31.27,188100.0,30.4415,30.5192,30.354,30.4026,188100.0
2011-02-23 09:30:00,31.41,31.47,30.54,30.69,131300.0,30.5387,30.597,29.6928,29.8387,131300.0
2011-02-23 10:00:00,30.69,30.89,30.22,30.56,311300.0,29.8387,30.0331,29.3817,29.7123,311300.0
2011-02-23 10:30:00,30.57,30.66,30.24,30.36,238200.0,29.722,29.8095,29.4011,29.5178,238200.0
2011-02-23 11:00:00,30.37,30.45,30.24,30.35,148200.0,29.5275,29.6053,29.4011,29.5081,148200.0
2011-02-23 11:30:00,30.33,30.35,29.8,29.9,272100.0,29.4886,29.5081,28.9734,29.0706,272100.0
2011-02-23 12:00:00,29.91,29.91,29.57,29.74,232800.0,29.0803,29.0803,28.7497,28.915,232800.0
2011-02-23 12:30:00,29.71,29.74,29.53,29.57,99900.0,28.8858,28.915,28.7108,28.7497,99900.0
2011-02-23 13:00:00,29.58,29.71,29.32,29.67,106600.0,28.7595,28.8858,28.5067,28.847,106600.0
2011-02-23 13:30:00,29.67,29.95,29.62,29.92,94800.0,28.847,29.1192,28.7983,29.09,94800.0
2011-02-23 14:00:00,29.94,30.4,29.91,30.38,103400.0,29.1095,29.5567,29.0803,29.5373,103400.0
2011-02-23 14:30:00,30.36,30.71,30.36,30.71,134000.0,29.5178,29.8581,29.5178,29.8581,134000.0
2011-02-23 15:00:00,30.71,30.91,30.58,30.78,154200.0,29.8581,30.0526,29.7317,29.9262,154200.0
2011-02-23 15:30:00,30.78,30.79,30.38,30.42,214900.0,29.9262,29.9359,29.5373,29.5762,214900.0
2011-02-24 09:30:00,30.51,30.9,29.93,30.81,148200.0,29.6637,30.0428,29.0997,29.9553,148200.0
2011-02-24 10:00:00,30.81,30.81,30.54,30.75,96400.0,29.9553,29.9553,29.6928,29.897,96400.0
2011-02-24 10:30:00,30.74,30.77,30.39,30.5,122100.0,29.8873,29.9164,29.547,29.6539,122100.0
2011-02-24 11:00:00,30.5,30.51,30.19,30.26,129000.0,29.6539,29.6637,29.3525,29.4206,129000.0
2011-02-24 11:30:00,30.28,30.29,29.77,30.08,157200.0,29.44,29.4498,28.9442,29.2456,157200.0
2011-02-24 12:00:00,30.06,30.09,29.85,29.86,88600.0,29.2261,29.2553,29.022,29.0317,88600.0
2011-02-24 12:30:00,29.85,30.13,29.68,30.04,97000.0,29.022,29.2942,28.8567,29.2067,97000.0
2011-02-24 13:00:00,30.03,30.07,29.75,29.8,126500.0,29.197,29.2359,28.9247,28.9734,126500.0
2011-02-24 13:30:00,29.82,29.91,29.42,29.45,153300.0,28.9928,29.0803,28.6039,28.6331,153300.0
2011-02-24 14:00:00,29.46,29.84,29.46,29.79,130900.0,28.6428,29.0122,28.6428,28.9636,130900.0
2011-02-24 14:30:00,29.79,29.99,29.69,29.73,185800.0,28.9636,29.1581,28.8664,28.9053,185800.0
2011-02-24 15:00:00,29.73,30.35,29.72,30.33,358100.0,28.9053,29.5081,28.8956,29.4886,358100.0
2011-02-24 15:30:00,30.32,30.37,29.97,30.03,349500.0,29.4789,29.5275,29.1386,29.197,349500.0
2011-02-25 09:30:00,30.9,32.04,30.64,31.5,399300.0,30.0428,31.1512,29.79,30.6262,399300.0
2011-02-25 10:00:00,31.49,31.76,31.39,31.58,242000.0,30.6165,30.879,30.5192,30.704,242000.0
2011-02-25 10:30:00,31.59,32.08,31.43,32.07,151700.0,30.7137,31.1901,30.5581,31.1804,151700.0
2011-02-25 11:00:00,32.06,32.09,31.71,31.74,237200.0,31.1707,31.1998,30.8304,30.8595,237200.0
2011-02-25 11:30:00,31.74,31.82,31.65,31.66,202500.0,30.8595,30.9373,30.772,30.7818,202500.0
2011-02-25 12:00:00,31.66,31.76,31.57,31.73,148500.0,30.7818,30.879,30.6943,30.8498,148500.0
2011-02-25 12:30:00,31.74,31.77,31.71,31.75,94300.0,30.8595,30.8887,30.8304,30.8693,94300.0
2011-02-25 13:00:00,31.75,31.78,31.73,31.75,87800.0,30.8693,30.8984,30.8498,30.8693,87800.0
2011-02-25 13:30:00,31.75,31.88,31.7,31.87,115700.0,30.8693,30.9957,30.8206,30.9859,115700.0
2011-02-25 14:00:00,31.87,32.19,31.84,32.15,162300.0,30.9859,31.2971,30.9568,31.2582,162300.0
2011-02-25 14:30:00,32.16,32.23,32.05,32.17,68000.0,31.2679,31.3359,31.1609,31.2776,68000.0
2011-02-25 15:00:00,32.17,32.31,32.08,32.09,133800.0,31.2776,31.4137,31.1901,31.1998,133800.0
2011-02-25 15:30:00,32.09,32.21,32.04,32.19,239700.0,31.1998,31.3165,31.1512,31.2971,239700.0
2011-02-28 09:30:00,32.31,32.66,31.67,31.85,145600.0,31.4137,31.754,30.7915,30.9665,145600.0
2011-02-28 10:00:00,31.85,32.11,31.82,31.84,166000.0,30.9665,31.2193,30.9373,30.9568,166000.0
2011-02-28 10:30:00,31.84,31.85,31.57,31.64,84800.0,30.9568,30.9665,30.6943,30.7623,84800.0
2011-02-28 11:00:00,31.61,31.64,31.12,31.13,138100.0,30.7331,30.7623,30.2567,30.2665,138100.0
2011-02-28 11:30:00,31.12,31.18,30.93,31.0,97300.0,30.2567,30.3151,30.072,30.1401,97300.0
2011-02-28 12:00:00,31.0,31.08,30.91,30.95,80700.0,30.1401,30.2178,30.0526,30.0914,80700.0
2011-02-28 12:30:00,30.95,31.06,30.83,30.83,80500.0,30.0914,30.1984,29.9748,29.9748,80500.0
2011-02-28 13:00:00,30.84,30.86,30.59,30.8,105100.0,29.9845,30.0039,29.7414,29.9456,105100.0
2011-02-28 13:30:00,30.8,30.9,30.78,30.79,48300.0,29.9456,30.0428,29.9262,29.9359,48300.0
2011-02-28 14:00:00,30.8,30.9,30.76,30.83,113900.0,29.9456,30.0428,29.9067,29.9748,113900.0
2011-02-28 14:30:00,30.83,30.88,30.79,30.8,85300.0,29.9748,30.0234,29.9359,29.9456,85300.0
2011-02-28 15:00:00,30.81,30.87,30.71,30.87,112700.0,29.9553,30.0137,29.8581,30.0137,112700.0
2011-02-28 15:30:00,30.87,30.99,30.86,30.96,376100.0,30.0137,30.1303,30.0039,30.1012,376100.0
2011-03-01 09:30:00,31.13,31.18,30.51,30.53,105200.0,30.2665,30.3151,29.6637,29.6831,105200.0
2011-03-01 10:00:00,30.57,30.58,30.25,30.25,144600.0,29.722,29.7317,29.4109,29.4109,144600.0
2011-03-01 10:30:00,30.25,30.56,30.19,30.48,164700.0,29.4109,29.7123,29.3525,29.6345,164700.0
2011-03-01 11:00:00,30.5,30.69,30.39,30.48,152700.0,29.6539,29.8387,29.547,29.6345,152700.0
2011-03-01 11:30:00,30.46,30.54,30.23,30.24,62800.0,29.615,29.6928,29.3914,29.4011,62800.0
2011-03-01 12:00:00,30.24,30.26,30.07,30.1,117500.0,29.4011,29.4206,29.2359,29.265,117500.0
2011-03-01 12:30:00,30.1,30.39,30.06,30.21,65600.0,29.265,29.547,29.2261,29.372,65600.0
2011-03-01 13:00:00,30.23,30.23,30.1,30.15,84800.0,29.3914,29.3914,29.265,29.3136,84800.0
2011-03-01 13:30:00,30.14,30.21,30.06,30.18,103000.0,29.3039,29.372,29.2261,29.3428,103000.0
2011-03-01 14:00:00,30.18,30.19,30.05,30.06,121100.0,29.3428,29.3525,29.2164,29.2261,121100.0
2011-03-01 14:30:00,30.06,30.15,30.04,30.09,101900.0,29.2261,29.3136,29.2067,29.2553,101900.0
2011-03-01 15:00:00,30.09,30.29,29.95,30.18,139900.0,29.2553,29.4498,29.1192,29.3428,139900.0
2011-03-01 15:30:00,30.18,30.28,30.18,30.26,297300.0,29.3428,29.44,29.3428,29.4206,297300.0
2011-03-02 09:30:00,30.29,30.52,29.93,30.18,138000.0,29.4498,29.6734,29.0997,29.3428,138000.0
2011-03-02 10:00:00,30.17,30.43,29.99,30.03,94500.0,29.3331,29.5859,29.1581,29.197,94500.0
2011-03-02 10:30:00,30.02,30.64,29.98,30.6,106300.0,29.1872,29.79,29.1484,29.7512,106300.0
2011-03-02 11:00:00,30.57,30.95,30.54,30.64,141700.0,29.722,30.0914,29.6928,29.79,141700.0
2011-03-02 11:30:00,30.66,30.75,30.33,30.37,111400.0,29.8095,29.897,29.4886,29.5275,111400.0
2011-03-02 12:00:00,30.39,30.73,30.28,30.71,72900.0,29.547,29.8776,29.44,29.8581,72900.0
2011-03-02 12:30:00,30.69,30.88,30.65,30.81,40000.0,29.8387,30.0234,29.7998,29.9553,40000.0
2011-03-02 13:00:00,30.79,30.93,30.71,30.8,53900.0,29.9359,30.072,29.8581,29.9456,53900.0
2011-03-02 13:30:00,30.8,30.86,30.67,30.7,130500.0,29.9456,30.0039,29.8192,29.8484,130500.0
2011-03-02 14:00:00,30.71,30.92,30.63,30.71,71000.0,29.8581,30.0623,29.7803,29.8581,71000.0
2011-03-02 14:30:00,30.71,31.17,30.71,31.09,104700.0,29.8581,30.3053,29.8581,30.2276,104700.0
2011-03-02 15:00:00,31.1,31.22,31.05,31.06,165400.0,30.2373,30.354,30.1887,30.1984,165400.0
2011-03-02 15:30:00,31.05,31.15,31.02,31.07,265500.0,30.1887,30.2859,30.1595,30.2081,265500.0
2011-03-03 09:30:00,31.75,32.95,31.75,32.42,249300.0,30.8693,32.036,30.8693,31.5207,249300.0
2011-03-03 10:00:00,32.4,32.42,32.01,32.06,197900.0,31.5012,31.5207,31.122,31.1707,197900.0
2011-03-03 10:30:00,32.07,32.21,32.0,32.16,93300.0,31.1804,31.3165,31.1123,31.2679,93300.0
2011-03-03 11:00:00,32.16,32.17,31.96,32.03,92300.0,31.2679,31.2776,31.0734,31.1415,92300.0
2011-03-03 11:30:00,32.03,32.38,31.97,32.38,103200.0,31.1415,31.4818,31.0832,31.4818,103200.0
2011-03-03 12:00:00,32.38,32.41,32.23,32.28,36000.0,31.4818,31.5109,31.3359,31.3846,36000.0
2011-03-03 12:30:00,32.27,32.37,32.25,32.3,37600.0,31.3748,31.4721,31.3554,31.404,37600.0
2011-03-03 13:00:00,32.31,32.36,32.14,32.15,53900.0,31.4137,31.4623,31.2484,31.2582,53900.0
2011-03-03 13:30:00,32.15,32.21,32.1,32.13,38100.0,31.2582,31.3165,31.2095,31.2387,38100.0
2011-03-03 14:00:00,32.12,32.21,32.1,32.13,54000.0,31.229,31.3165,31.2095,31.2387,54000.0
2011-03-03 14:30:00,32.13,32.14,32.1,32.14,63500.0,31.2387,31.2484,31.2095,31.2484,63500.0
2011-03-03 15:00:00,32.13,32.13,32.08,32.12,77200.0,31.2387,31.2387,31.1901,31.229,77200.0
2011-03-03 15:30:00,32.12,32.13,32.0,32.04,183200.0,31.229,31.2387,31.1123,31.1512,183200.0
2011-03-04 09:30:00,31.97,32.17,31.73,32.0,58700.0,31.0832,31.2776,30.8498,31.1123,58700.0
2011-03-04 10:00:00,32.0,32.01,31.77,31.9,67000.0,31.1123,31.122,30.8887,31.0151,67000.0
2011-03-04 10:30:00,31.89,32.15,31.83,32.12,65600.0,31.0054,31.2582,30.947,31.229,65600.0
2011-03-04 11:00:00,32.14,32.23,32.11,32.14,37400.0,31.2484,31.3359,31.2193,31.2484,37400.0
2011-03-04 11:30:00,32.14,32.29,32.01,32.02,41400.0,31.2484,31.3943,31.122,31.1318,41400.0
2011-03-04 12:00:00,32.0,32.0,31.52,31.57,51000.0,31.1123,31.1123,30.6456,30.6943,51000.0
2011-03-04 12:30:00,31.59,31.7,31.51,31.55,25200.0,30.7137,30.8206,30.6359,30.6748,25200.0
2011-03-04 13:00:00,31.56,31.66,31.53,31.56,26600.0,30.6845,30.7818,30.6554,30.6845,26600.0
2011-03-04 13:30:00,31.58,31.73,31.55,31.63,35000.0,30.704,30.8498,30.6748,30.7526,35000.0
2011-03-04 14:00:00,31.6,31.6,31.5,31.55,32500.0,30.7234,30.7234,30.6262,30.6748,32500.0
2011-03-04 14:30:00,31.57,31.58,31.46,31.57,50600.0,30.6943,30.704,30.5873,30.6943,50600.0
2011-03-04 15:00:00,31.57,31.78,31.57,31.65,82600.0,30.6943,30.8984,30.6943,30.772,82600.0
2011-03-04 15:30:00,31.63,31.81,31.57,31.8,111100.0,30.7526,30.9276,30.6943,30.9179,111100.0
2011-03-07 09:30:00,31.83,32.0,31.25,31.35,97700.0,30.947,31.1123,30.3831,30.4804,97700.0
2011-03-07 10:00:00,31.37,31.46,31.03,31.2,98100.0,30.4998,30.5873,30.1692,30.3345,98100.0
2011-03-07 10:30:00,31.2,31.21,30.72,30.77,151500.0,30.3345,30.3442,29.8678,29.9164,151500.0
2011-03-07 11:00:00,30.75,30.82,30.5,30.51,114500.0,29.897,29.9651,29.6539,29.6637,114500.0
2011-03-07 11:30:00,30.5,30.77,30.34,30.54,161800.0,29.6539,29.9164,29.4984,29.6928,161800.0
2011-03-07 12:00:00,30.55,30.92,30.51,30.85,119200.0,29.7025,30.0623,29.6637,29.9942,119200.0
2011-03-07 12:30:00,30.85,30.99,30.77,30.81,86000.0,29.9942,30.1303,29.9164,29.9553,86000.0
2011-03-07 13:00:00,30.81,30.9,30.75,30.75,75500.0,29.9553,30.0428,29.897,29.897,75500.0
2011-03-07 13:30:00,30.75,30.95,30.67,30.85,59900.0,29.897,30.0914,29.8192,29.9942,59900.0
2011-03-07 14:00:00,30.89,31.1,30.88,31.0,73200.0,30.0331,30.2373,30.0234,30.1401,73200.0
2011-03-07 14:30:00,30.98,31.02,30.95,30.96,113700.0,30.1206,30.1595,30.0914,30.1012,113700.0
2011-03-07 15:00:00,30.96,31.2,30.94,31.15,64600.0,30.1012,30.3345,30.0817,30.2859,64600.0
2011-03-07 15:30:00,31.14,31.28,31.07,31.09,184800.0,30.2762,30.4123,30.2081,30.2276,184800.0
2011-03-08 09:30:00,31.12,31.32,30.66,31.3,131000.0,30.2567,30.4512,29.8095,30.4317,131000.0
2011-03-08 10:00:00,31.38,31.7,31.35,31.52,127300.0,30.5095,30.8206,30.4804,30.6456,127300.0
2011-03-08 10:30:00,31.51,31.65,31.39,31.63,90300.0,30.6359,30.772,30.5192,30.7526,90300.0
2011-03-08 11:00:00,31.65,31.85,31.63,31.85,98200.0,30.772,30.9665,30.7526,30.9665,98200.0
2011-03-08 11:30:00,31.85,31.9,31.68,31.82,77300.0,30.9665,31.0151,30.8012,30.9373,77300.0
2011-03-08 12:00:00,31.84,31.85,31.76,31.82,46500.0,30.9568,30.9665,30.879,30.9373,46500.0
2011-03-08 12:30:00,31.82,31.84,31.55,31.55,60300.0,30.9373,30.9568,30.6748,30.6748,60300.0
2011-03-08 13:00:00,31.55,31.62,31.51,31.6,33600.0,30.6748,30.7429,30.6359,30.7234,33600.0
2011-03-08 13:30:00,31.6,31.7,31.59,31.7,27300.0,30.7234,30.8206,30.7137,30.8206,27300.0
2011-03-08 14:00:00,31.7,31.7,31.47,31.54,71500.0,30.8206,30.8206,30.597,30.6651,71500.0
2011-03-08 14:30:00,31.54,31.79,31.47,31.68,78500.0,30.6651,30.9081,30.597,30.8012,78500.0
2011-03-08 15:00:00,31.68,31.72,31.54,31.6,62300.0,30.8012,30.8401,30.6651,30.7234,62300.0
2011-03-08 15:30:00,31.6,31.63,31.46,31.51,134300.0,30.7234,30.7526,30.5873,30.6359,134300.0
2011-03-09 09:30:00,31.3,31.41,30.86,31.04,103600.0,30.4317,30.5387,30.0039,30.179,103600.0
2011-03-09 10:00:00,31.06,31.22,30.9,31.18,55600.0,30.1984,30.354,30.0428,30.3151,55600.0
2011-03-09 10:30:00,31.2,31.3,30.88,30.93,107300.0,30.3345,30.4317,30.0234,30.072,107300.0
2011-03-09 11:00:00,30.91,31.18,30.85,31.1,86400.0,30.0526,30.3151,29.9942,30.2373,86400.0
2011-03-09 11:30:00,31.1,31.2,31.0,31.06,62800.0,30.2373,30.3345,30.1401,30.1984,62800.0
2011-03-09 12:00:00,31.09,31.17,30.99,31.04,49400.0,30.2276,30.3053,30.1303,30.179,49400.0
2011-03-09 12:30:00,31.04,31.18,31.0,31.09,31000.0,30.179,30.3151,30.1401,30.2276,31000.0
2011-03-09 13:00:00,31.09,31.15,31.01,31.12,21200.0,30.2276,30.2859,30.1498,30.2567,21200.0
2011-03-09 13:30:00,31.13,31.14,31.03,31.05,28300.0,30.2665,30.2762,30.1692,30.1887,28300.0
2011-03-09 14:00:00,31.06,31.15,31.05,31.08,39500.0,30.1984,30.2859,30.1887,30.2178,39500.0
2011-03-09 14:30:00,31.08,31.15,31.02,31.09,45100.0,30.2178,30.2859,30.1595,30.2276,45100.0
2011-03-09 15:00:00,31.08,31.15,31.06,31.07,54100.0,30.2178,30.2859,30.1984,30.2081,54100.0
2011-03-09 15:30:00,31.07,31.3,31.05,31.16,269600.0,30.2081,30.4317,30.1887,30.2956,269600.0
2011-03-10 09:30:00,30.41,30.6,29.75,30.1,191900.0,29.5664,29.7512,28.9247,29.265,191900.0
2011-03-10 10:00:00,30.13,30.4,30.06,30.32,120300.0,29.2942,29.5567,29.2261,29.4789,120300.0
2011-03-10 10:30:00,30.32,30.5,30.32,30.42,168500.0,29.4789,29.6539,29.4789,29.5762,168500.0
2011-03-10 11:00:00,30.4,30.6,30.36,30.56,109700.0,29.5567,29.7512,29.5178,29.7123,109700.0
2011-03-10 11:30:00,30.56,30.66,30.41,30.51,89600.0,29.7123,29.8095,29.5664,29.6637,89600.0
2011-03-10 12:00:00,30.51,30.58,30.39,30.46,89000.0,29.6637,29.7317,29.547,29.615,89000.0
2011-03-10 12:30:00,30.45,30.55,30.26,30.45,124300.0,29.6053,29.7025,29.4206,29.6053,124300.0
2011-03-10 13:00:00,30.45,30.54,30.25,30.27,70400.0,29.6053,29.6928,29.4109,29.4303,70400.0
2011-03-10 13:30:00,30.27,30.28,30.06,30.1,144400.0,29.4303,29.44,29.2261,29.265,144400.0
2011-03-10 14:00:00,30.1,30.21,30.1,30.15,82600.0,29.265,29.372,29.265,29.3136,82600.0
2011-03-10 14:30:00,30.15,30.2,30.1,30.11,105300.0,29.3136,29.3623,29.265,29.2748,105300.0
2011-03-10 15:00:00,30.12,30.14,30.01,30.07,152400.0,29.2845,29.3039,29.1775,29.2359,152400.0
2011-03-10 15:30:00,30.08,30.15,29.99,30.03,348100.0,29.2456,29.3136,29.1581,29.197,348100.0
2011-03-11 09:30:00,30.0,30.15,29.69,30.06,130600.0,29.1678,29.3136,28.8664,29.2261,130600.0
2011-03-11 10:00:00,30.05,30.06,29.79,29.89,130800.0,29.2164,29.2261,28.9636,29.0609,130800.0
2011-03-11 10:30:00,29.9,30.02,29.86,29.94,66300.0,29.0706,29.1872,29.0317,29.1095,66300.0
2011-03-11 11:00:00,29.92,29.95,29.86,29.9,61300.0,29.09,29.1192,29.0317,29.0706,61300.0
2011-03-11 11:30:00,29.88,30.06,29.86,30.05,105900.0,29.0511,29.2261,29.0317,29.2164,105900.0
2011-03-11 12:00:00,30.05,30.32,30.04,30.29,56200.0,29.2164,29.4789,29.2067,29.4498,56200.0
2011-03-11 12:30:00,30.29,30.3,30.15,30.18,13300.0,29.4498,29.4595,29.3136,29.3428,13300.0
2011-03-11 13:00:00,30.19,30.24,29.94,29.96,127300.0,29.3525,29.4011,29.1095,29.1289,127300.0
2011-03-11 13:30:00,29.95,30.03,29.89,29.96,81400.0,29.1192,29.197,29.0609,29.1289,81400.0
2011-03-11 14:00:00,29.96,30.13,29.95,30.12,64100.0,29.1289,29.2942,29.1192,29.2845,64100.0
2011-03-11 14:30:00,30.11,30.17,30.05,30.12,64800.0,29.2748,29.3331,29.2164,29.2845,64800.0
2011-03-11 15:00:00,30.12,30.54,30.12,30.54,57400.0,29.2845,29.6928,29.2845,29.6928,57400.0
2011-03-11 15:30:00,30.55,30.6,30.33,30.37,163900.0,29.7025,29.7512,29.4886,29.5275,163900.0
2011-03-14 09:30:00,29.79,30.19,29.4,30.16,255100.0,28.9636,29.3525,28.5844,29.3234,255100.0
2011-03-14 10:00:00,30.16,30.2,30.04,30.1,130000.0,29.3234,29.3623,29.2067,29.265,130000.0
2011-03-14 10:30:00,30.1,30.16,29.95,30.02,129700.0,29.265,29.3234,29.1192,29.1872,129700.0
2011-03-14 11:00:00,30.0,30.1,29.73,29.79,118700.0,29.1678,29.265,28.9053,28.9636,118700.0
2011-03-14 11:30:00,29.77,30.05,29.75,29.91,106500.0,28.9442,29.2164,28.9247,29.0803,106500.0
2011-03-14 12:00:00,29.91,30.03,29.82,29.87,43400.0,29.0803,29.197,28.9928,29.0414,43400.0
2011-03-14 12:30:00,29.85,29.89,29.75,29.88,34200.0,29.022,29.0609,28.9247,29.0511,34200.0
2011-03-14 13:00:00,29.88,30.1,29.82,29.91,35500.0,29.0511,29.265,28.9928,29.0803,35500.0
2011-03-14 13:30:00,29.89,30.04,29.77,29.92,49600.0,29.0609,29.2067,28.9442,29.09,49600.0
2011-03-14 14:00:00,29.92,30.1,29.92,30.09,44700.0,29.09,29.265,29.09,29.2553,44700.0
2011-03-14 14:30:00,30.07,30.08,29.92,30.0,48700.0,29.2359,29.2456,29.09,29.1678,48700.0
2011-03-14 15:00:00,30.0,30.21,29.99,30.19,109300.0,29.1678,29.372,29.1581,29.3525,109300.0
2011-03-14 15:30:00,30.19,30.5,30.13,30.39,277600.0,29.3525,29.6539,29.2942,29.547,277600.0
2011-03-15 09:30:00,28.94,30.03,28.8,29.6,330900.0,28.1372,29.197,28.0011,28.7789,330900.0
2011-03-15 10:00:00,29.66,29.88,29.59,29.88,113400.0,28.8372,29.0511,28.7692,29.0511,113400.0
2011-03-15 10:30:00,29.93,30.19,29.87,30.18,39800.0,29.0997,29.3525,29.0414,29.3428,39800.0
2011-03-15 11:00:00,30.18,30.2,29.85,30.07,45300.0,29.3428,29.3623,29.022,29.2359,45300.0
2011-03-15 11:30:00,30.07,30.29,30.05,30.29,55500.0,29.2359,29.4498,29.2164,29.4498,55500.0
2011-03-15 12:00:00,30.29,30.59,30.27,30.59,88500.0,29.4498,29.7414,29.4303,29.7414,88500.0
2011-03-15 12:30:00,30.59,30.64,30.44,30.56,55400.0,29.7414,29.79,29.5956,29.7123,55400.0
2011-03-15 13:00:00,30.56,30.56,30.31,30.33,65100.0,29.7123,29.7123,29.4692,29.4886,65100.0
2011-03-15 13:30:00,30.33,30.45,30.31,30.38,49400.0,29.4886,29.6053,29.4692,29.5373,49400.0
2011-03-15 14:00:00,30.38,30.55,30.24,30.53,70700.0,29.5373,29.7025,29.4011,29.6831,70700.0
2011-03-15 14:30:00,30.53,30.58,30.34,30.45,104200.0,29.6831,29.7317,29.4984,29.6053,104200.0
2011-03-15 15:00:00,30.44,30.67,30.44,30.62,90700.0,29.5956,29.8192,29.5956,29.7706,90700.0
2011-03-15 15:30:00,30.63,30.68,30.33,30.37,151800.0,29.7803,29.8289,29.4886,29.5275,151800.0
2011-03-16 09:30:00,30.41,31.52,30.31,31.38,154100.0,29.5664,30.6456,29.4692,30.5095,154100.0
2011-03-16 10:00:00,31.37,31.48,31.06,31.23,68700.0,30.4998,30.6067,30.1984,30.3637,68700.0
2011-03-16 10:30:00,31.23,31.27,31.0,31.02,68100.0,30.3637,30.4026,30.1401,30.1595,68100.0
2011-03-16 11:00:00,31.01,31.28,30.44,31.24,214500.0,30.1498,30.4123,29.5956,30.3734,214500.0
2011-03-16 11:30:00,31.23,31.34,30.89,30.96,77700.0,30.3637,30.4706,30.0331,30.1012,77700.0
2011-03-16 12:00:00,30.95,30.96,30.66,30.82,57700.0,30.0914,30.1012,29.8095,29.9651,57700.0
2011-03-16 12:30:00,30.84,30.87,30.68,30.76,48700.0,29.9845,30.0137,29.8289,29.9067,48700.0
2011-03-16 13:00:00,30.76,30.81,30.56,30.59,40700.0,29.9067,29.9553,29.7123,29.7414,40700.0
2011-03-16 13:30:00,30.59,30.61,30.33,30.33,65900.0,29.7414,29.7609,29.4886,29.4886,65900.0
2011-03-16 14:00:00,30.33,30.33,29.84,30.11,174700.0,29.4886,29.4886,29.0122,29.2748,174700.0
2011-03-16 14:30:00,30.11,30.76,30.09,30.74,130200.0,29.2748,29.9067,29.2553,29.8873,130200.0
2011-03-16 15:00:00,30.73,30.8,30.54,30.6,81700.0,29.8776,29.9456,29.6928,29.7512,81700.0
2011-03-16 15:30:00,30.6,30.65,30.2,30.3,312400.0,29.7512,29.7998,29.3623,29.4595,312400.0
2011-03-17 09:30:00,31.04,31.31,30.75,30.96,113900.0,30.179,30.4415,29.897,30.1012,113900.0
2011-03-17 10:00:00,30.96,31.32,30.86,31.24,90600.0,30.1012,30.4512,30.0039,30.3734,90600.0
2011-03-17 10:30:00,31.28,31.5,31.16,31.47,70400.0,30.4123,30.6262,30.2956,30.597,70400.0
2011-03-17 11:00:00,31.48,31.5,31.2,31.28,53600.0,30.6067,30.6262,30.3345,30.4123,53600.0
2011-03-17 11:30:00,31.3,31.3,31.03,31.13,35600.0,30.4317,30.4317,30.1692,30.2665,35600.0
2011-03-17 12:00:00,31.14,31.3,31.14,31.27,20600.0,30.2762,30.4317,30.2762,30.4026,20600.0
2011-03-17 12:30:00,31.26,31.45,31.26,31.4,75500.0,30.3928,30.5776,30.3928,30.529,75500.0
2011-03-17 13:00:00,31.41,31.46,31.14,31.14,122200.0,30.5387,30.5873,30.2762,30.2762,122200.0
2011-03-17 13:30:00,31.13,31.26,30.78,30.91,121400.0,30.2665,30.3928,29.9262,30.0526,121400.0
2011-03-17 14:00:00,30.89,30.95,30.84,30.92,91800.0,30.0331,30.0914,29.9845,30.0623,91800.0
2011-03-17 14:30:00,30.92,31.09,30.92,30.95,70800.0,30.0623,30.2276,30.0623,30.0914,70800.0
2011-03-17 15:00:00,30.98,31.12,30.95,30.97,137100.0,30.1206,30.2567,30.0914,30.1109,137100.0
2011-03-17 15:30:00,30.96,31.09,30.81,30.89,273400.0,30.1012,30.2276,29.9553,30.0331,273400.0
2011-03-18 09:30:00,31.4,31.78,31.3,31.39,152900.0,30.529,30.8984,30.4317,30.5192,152900.0
2011-03-18 10:00:00,31.42,31.51,30.86,30.88,108300.0,30.5484,30.6359,30.0039,30.0234,108300.0
2011-03-18 10:30:00,30.87,30.99,30.87,30.91,83000.0,30.0137,30.1303,30.0137,30.0526,83000.0
2011-03-18 11:00:00,30.93,31.01,30.87,30.95,106000.0,30.072,30.1498,30.0137,30.0914,106000.0
2011-03-18 11:30:00,30.94,31.26,30.94,31.21,80900.0,30.0817,30.3928,30.0817,30.3442,80900.0
2011-03-18 12:00:00,31.2,31.51,31.2,31.46,55500.0,30.3345,30.6359,30.3345,30.5873,55500.0
2011-03-18 12:30:00,31.46,31.48,31.25,31.34,27000.0,30.5873,30.6067,30.3831,30.4706,27000.0
2011-03-18 13:00:00,31.35,31.49,31.32,31.36,24600.0,30.4804,30.6165,30.4512,30.4901,24600.0
2011-03-18 13:30:00,31.37,31.54,31.36,31.46,36100.0,30.4998,30.6651,30.4901,30.5873,36100.0
2011-03-18 14:00:00,31.46,31.46,31.21,31.3,48000.0,30.5873,30.5873,30.3442,30.4317,48000.0
2011-03-18 14:30:00,31.3,31.38,31.21,31.23,66200.0,30.4317,30.5095,30.3442,30.3637,66200.0
2011-03-18 15:00:00,31.22,31.22,30.89,30.9,85900.0,30.354,30.354,30.0331,30.0428,85900.0
2011-03-18 15:30:00,30.9,30.94,30.49,30.52,499600.0,30.0428,30.0817,29.6442,29.6734,499600.0
2011-03-21 09:30:00,31.17,31.97,31.11,31.12,239900.0,30.3053,31.0832,30.247,30.2567,239900.0
2011-03-21 10:00:00,31.11,31.54,30.97,31.54,142700.0,30.247,30.6651,30.1109,30.6651,142700.0
2011-03-21 10:30:00,31.55,31.64,31.47,31.5,92700.0,30.6748,30.7623,30.597,30.6262,92700.0
2011-03-21 11:00:00,31.49,31.82,31.48,31.69,102200.0,30.6165,30.9373,30.6067,30.8109,102200.0
2011-03-21 11:30:00,31.68,31.72,31.49,31.5,38700.0,30.8012,30.8401,30.6165,30.6262,38700.0
2011-03-21 12:00:00,31.49,31.72,31.48,31.72,43200.0,30.6165,30.8401,30.6067,30.8401,43200.0
2011-03-21 12:30:00,31.73,31.82,31.69,31.7,35400.0,30.8498,30.9373,30.8109,30.8206,35400.0
2011-03-21 13:00:00,31.7,31.71,31.53,31.57,37800.0,30.8206,30.8304,30.6554,30.6943,37800.0
2011-03-21 13:30:00,31.55,31.7,31.51,31.66,41700.0,30.6748,30.8206,30.6359,30.7818,41700.0
2011-03-21 14:00:00,31.64,31.74,31.51,31.52,90500.0,30.7623,30.8595,30.6359,30.6456,90500.0
2011-03-21 14:30:00,31.52,31.77,31.52,31.74,78200.0,30.6456,30.8887,30.6456,30.8595,78200.0
2011-03-21 15:00:00,31.73,31.78,31.64,31.65,67500.0,30.8498,30.8984,30.7623,30.772,67500.0
2011-03-21 15:30:00,31.66,31.84,31.65,31.81,161400.0,30.7818,30.9568,30.772,30.9276,161400.0
2011-03-22 09:30:00,32.0,32.15,31.71,31.71,89300.0,31.1123,31.2582,30.8304,30.8304,89300.0
2011-03-22 10:00:00,31.71,31.77,31.52,31.7,32400.0,30.8304,30.8887,30.6456,30.8206,32400.0
2011-03-22 10:30:00,31.7,31.7,31.3,31.36,63900.0,30.8206,30.8206,30.4317,30.4901,63900.0
2011-03-22 11:00:00,31.36,31.42,31.25,31.27,48300.0,30.4901,30.5484,30.3831,30.4026,48300.0
2011-03-22 11:30:00,31.25,31.35,31.15,31.32,75900.0,30.3831,30.4804,30.2859,30.4512,75900.0
2011-03-22 12:00:00,31.36,31.39,31.27,31.3,33300.0,30.4901,30.5192,30.4026,30.4317,33300.0
2011-03-22 12:30:00,31.29,31.3,31.15,31.15,24400.0,30.422,30.4317,30.2859,30.2859,24400.0
2011-03-22 13:00:00,31.14,31.15,30.99,31.06,41200.0,30.2762,30.2859,30.1303,30.1984,41200.0
2011-03-22 13:30:00,31.05,31.17,31.01,31.13,32600.0,30.1887,30.3053,30.1498,30.2665,32600.0
2011-03-22 14:00:00,31.13,31.14,31.05,31.09,48800.0,30.2665,30.2762,30.1887,30.2276,48800.0
2011-03-22 14:30:00,31.09,31.23,31.06,31.19,37900.0,30.2276,30.3637,30.1984,30.3248,37900.0
2011-03-22 15:00:00,31.2,31.24,31.07,31.1,50700.0,30.3345,30.3734,30.2081,30.2373,50700.0
2011-03-22 15:30:00,31.1,31.23,31.08,31.12,98200.0,30.2373,30.3637,30.2178,30.2567,98200.0
2011-03-23 09:30:00,30.92,31.11,30.37,30.96,94400.0,30.0623,30.247,29.5275,30.1012,94400.0
2011-03-23 10:00:00,30.93,30.94,30.72,30.81,83500.0,30.072,30.0817,29.8678,29.9553,83500.0
2011-03-23 10:30:00,30.84,30.86,30.51,30.6,89300.0,29.9845,30.0039,29.6637,29.7512,89300.0
2011-03-23 11:00:00,30.62,31.14,30.62,31.08,89100.0,29.7706,30.2762,29.7706,30.2178,89100.0
2011-03-23 11:30:00,31.09,31.38,31.09,31.29,47900.0,30.2276,30.5095,30.2276,30.422,47900.0
2011-03-23 12:00:00,31.32,31.52,31.29,31.5,24600.0,30.4512,30.6456,30.422,30.6262,24600.0
2011-03-23 12:30:00,31.51,31.55,31.38,31.39,18900.0,30.6359,30.6748,30.5095,30.5192,18900.0
2011-03-23 13:00:00,31.37,31.37,31.27,31.32,15500.0,30.4998,30.4998,30.4026,30.4512,15500.0
2011-03-23 13:30:00,31.33,31.49,31.31,31.41,23900.0,30.4609,30.6165,30.4415,30.5387,23900.0
2011-03-23 14:00:00,31.41,31.49,31.35,31.48,31700.0,30.5387,30.6165,30.4804,30.6067,31700.0
2011-03-23 14:30:00,31.47,31.82,31.47,31.75,66200.0,30.597,30.9373,30.597,30.8693,66200.0
2011-03-23 15:00:00,31.73,31.73,31.53,31.54,74700.0,30.8498,30.8498,30.6554,30.6651,74700.0
2011-03-23 15:30:00,31.55,31.56,31.34,31.36,190800.0,30.6748,30.6845,30.4706,30.4901,190800.0
2011-03-24 09:30:00,31.75,31.97,31.27,31.39,88900.0,30.8693,31.0832,30.4026,30.5192,88900.0
2011-03-24 10:00:00,31.43,31.7,31.3,31.64,72800.0,30.5581,30.8206,30.4317,30.7623,72800.0
2011-03-24 10:30:00,31.63,31.75,31.51,31.6,68300.0,30.7526,30.8693,30.6359,30.7234,68300.0
2011-03-24 11:00:00,31.6,31.76,31.49,31.53,59400.0,30.7234,30.879,30.6165,30.6554,59400.0
2011-03-24 11:30:00,31.54,31.61,31.47,31.61,30900.0,30.6651,30.7331,30.597,30.7331,30900.0
2011-03-24 12:00:00,31.61,31.75,31.58,31.63,41600.0,30.7331,30.8693,30.704,30.7526,41600.0
2011-03-24 12:30:00,31.6,31.61,31.31,31.33,70400.0,30.7234,30.7331,30.4415,30.4609,70400.0
2011-03-24 13:00:00,31.3,31.42,31.19,31.42,128900.0,30.4317,30.5484,30.3248,30.5484,128900.0
2011-03-24 13:30:00,31.42,31.67,31.42,31.64,94900.0,30.5484,30.7915,30.5484,30.7623,94900.0
2011-03-24 14:00:00,31.65,31.84,31.53,31.83,113500.0,30.772,30.9568,30.6554,30.947,113500.0
2011-03-24 14:30:00,31.83,32.03,31.83,31.9,106600.0,30.947,31.1415,30.947,31.0151,106600.0
2011-03-24 15:00:00,31.9,31.99,31.85,31.94,130200.0,31.0151,31.1026,30.9665,31.054,130200.0
2011-03-24 15:30:00,31.94,32.03,31.87,31.89,181800.0,31.054,31.1415,30.9859,31.0054,181800.0
2011-03-25 09:30:00,32.03,32.13,31.79,32.13,74000.0,31.1415,31.2387,30.9081,31.2387,74000.0
2011-03-25 10:00:00,32.13,32.32,32.1,32.28,177900.0,31.2387,31.4234,31.2095,31.3846,177900.0
2011-03-25 10:30:00,32.28,32.57,32.27,32.49,146000.0,31.3846,31.6665,31.3748,31.5887,146000.0
2011-03-25 11:00:00,32.52,32.82,32.47,32.64,142500.0,31.6179,31.9096,31.5693,31.7346,142500.0
2011-03-25 11:30:00,32.63,33.14,32.63,33.1,183700.0,31.7248,32.2207,31.7248,32.1818,183700.0
2011-03-25 12:00:00,33.08,33.08,32.88,33.0,103500.0,32.1624,32.1624,31.9679,32.0846,103500.0
2011-03-25 12:30:00,33.0,33.05,32.93,32.95,54000.0,32.0846,32.1332,32.0165,32.036,54000.0
2011-03-25 13:00:00,32.92,33.01,32.74,32.83,75900.0,32.0068,32.0943,31.8318,31.9193,75900.0
2011-03-25 13:30:00,32.82,33.01,32.78,32.8,84100.0,31.9096,32.0943,31.8707,31.8901,84100.0
2011-03-25 14:00:00,32.82,32.82,32.68,32.68,49400.0,31.9096,31.9096,31.7735,31.7735,49400.0
2011-03-25 14:30:00,32.68,32.69,32.59,32.67,34400.0,31.7735,31.7832,31.686,31.7637,34400.0
2011-03-25 15:00:00,32.66,32.77,32.52,32.55,86000.0,31.754,31.861,31.6179,31.6471,86000.0
2011-03-25 15:30:00,32.56,32.64,32.47,32.5,133800.0,31.6568,31.7346,31.5693,31.5985,133800.0
2011-03-28 09:30:00,32.6,32.6,32.39,32.59,52000.0,31.6957,31.6957,31.4915,31.686,52000.0
2011-03-28 10:00:00,32.57,32.66,32.41,32.5,50200.0,31.6665,31.754,31.5109,31.5985,50200.0
2011-03-28 10:30:00,32.5,32.6,32.18,32.23,45200.0,31.5985,31.6957,31.2873,31.3359,45200.0
2011-03-28 11:00:00,32.2,32.26,32.06,32.25,55100.0,31.3068,31.3651,31.1707,31.3554,55100.0
2011-03-28 11:30:00,32.26,32.35,32.13,32.27,85600.0,31.3651,31.4526,31.2387,31.3748,85600.0
2011-03-28 12:00:00,32.27,32.42,32.27,32.35,31900.0,31.3748,31.5207,31.3748,31.4526,31900.0
2011-03-28 12:30:00,32.37,32.48,32.37,32.38,33600.0,31.4721,31.579,31.4721,31.4818,33600.0
2011-03-28 13:00:00,32.38,32.55,32.38,32.47,71300.0,31.4818,31.6471,31.4818,31.5693,71300.0
2011-03-28 13:30:00,32.49,32.71,32.45,32.55,66900.0,31.5887,31.8026,31.5498,31.6471,66900.0
2011-03-28 14:00:00,32.54,32.59,32.46,32.51,29900.0,31.6373,31.686,31.5596,31.6082,29900.0
2011-03-28 14:30:00,32.52,32.6,32.41,32.43,41700.0,31.6179,31.6957,31.5109,31.5304,41700.0
2011-03-28 15:00:00,32.44,32.51,32.33,32.37,48000.0,31.5401,31.6082,31.4332,31.4721,48000.0
2011-03-28 15:30:00,32.38,32.42,32.16,32.36,229900.0,31.4818,31.5207,31.2679,31.4623,229900.0
2011-03-29 09:30:00,32.4,32.41,31.86,32.07,110000.0,31.5012,31.5109,30.9762,31.1804,110000.0
2011-03-29 10:00:00,32.06,32.38,32.01,32.22,83400.0,31.1707,31.4818,31.122,31.3262,83400.0
2011-03-29 10:30:00,32.2,32.25,31.97,32.05,71400.0,31.3068,31.3554,31.0832,31.1609,71400.0
2011-03-29 11:00:00,32.11,32.62,32.11,32.59,44600.0,31.2193,31.7151,31.2193,31.686,44600.0
2011-03-29 11:30:00,32.59,32.62,32.42,32.53,31200.0,31.686,31.7151,31.5207,31.6276,31200.0
2011-03-29 12:00:00,32.52,32.55,32.5,32.53,28800.0,31.6179,31.6471,31.5985,31.6276,28800.0
2011-03-29 12:30:00,32.52,32.55,32.48,32.49,17800.0,31.6179,31.6471,31.579,31.5887,17800.0
2011-03-29 13:00:00,32.51,32.55,32.44,32.44,26900.0,31.6082,31.6471,31.5401,31.5401,26900.0
2011-03-29 13:30:00,32.44,32.47,32.37,32.4,26500.0,31.5401,31.5693,31.4721,31.5012,26500.0
2011-03-29 14:00:00,32.4,32.53,32.39,32.43,37600.0,31.5012,31.6276,31.4915,31.5304,37600.0
2011-03-29 14:30:00,32.43,32.48,32.41,32.46,42500.0,31.5304,31.579,31.5109,31.5596,42500.0
2011-03-29 15:00:00,32.46,32.5,32.39,32.43,68400.0,31.5596,31.5985,31.4915,31.5304,68400.0
2011-03-29 15:30:00,32.44,32.45,32.36,32.41,148700.0,31.5401,31.5498,31.4623,31.5109,148700.0
2011-03-30 09:30:00,32.6,32.99,32.42,32.99,60600.0,31.6957,32.0749,31.5207,32.0749,60600.0
2011-03-30 10:00:00,32.99,33.01,32.51,32.53,53900.0,32.0749,32.0943,31.6082,31.6276,53900.0
2011-03-30 10:30:00,32.53,32.88,32.52,32.84,39900.0,31.6276,31.9679,31.6179,31.929,39900.0
2011-03-30 11:00:00,32.84,32.95,32.69,32.95,42000.0,31.929,32.036,31.7832,32.036,42000.0
2011-03-30 11:30:00,32.94,33.06,32.88,32.95,43300.0,32.0262,32.1429,31.9679,32.036,43300.0
2011-03-30 12:00:00,32.94,33.0,32.85,32.93,27100.0,32.0262,32.0846,31.9387,32.0165,27100.0
2011-03-30 12:30:00,32.95,32.98,32.84,32.86,12000.0,32.036,32.0651,31.929,31.9485,12000.0
2011-03-30 13:00:00,32.85,32.9,32.8,32.83,15000.0,31.9387,31.9874,31.8901,31.9193,15000.0
2011-03-30 13:30:00,32.82,32.9,32.67,32.7,27100.0,31.9096,31.9874,31.7637,31.7929,27100.0
2011-03-30 14:00:00,32.71,32.8,32.68,32.74,29100.0,31.8026,31.8901,31.7735,31.8318,29100.0
2011-03-30 14:30:00,32.74,32.79,32.65,32.69,61300.0,31.8318,31.8804,31.7443,31.7832,61300.0
2011-03-30 15:00:00,32.68,32.74,32.6,32.7,65100.0,31.7735,31.8318,31.6957,31.7929,65100.0
2011-03-30 15:30:00,32.68,32.79,32.67,32.71,143000.0,31.7735,31.8804,31.7637,31.8026,143000.0
2011-03-31 09:30:00,32.71,32.97,32.68,32.86,64500.0,31.8026,32.0554,31.7735,31.9485,64500.0
2011-03-31 10:00:00,32.88,33.05,32.71,32.99,99200.0,31.9679,32.1332,31.8026,32.0749,99200.0
2011-03-31 10:30:00,32.98,33.25,32.93,33.22,103600.0,32.0651,32.3276,32.0165,32.2985,103600.0
2011-03-31 11:00:00,33.24,33.26,32.98,33.09,61800.0,32.3179,32.3374,32.0651,32.1721,61800.0
2011-03-31 11:30:00,33.09,33.3,33.01,33.3,42300.0,32.1721,32.3763,32.0943,32.3763,42300.0
2011-03-31 12:00:00,33.31,33.32,33.2,33.3,14300.0,32.386,32.3957,32.279,32.3763,14300.0
2011-03-31 12:30:00,33.28,33.3,33.17,33.17,19500.0,32.3568,32.3763,32.2499,32.2499,19500.0
2011-03-31 13:00:00,33.16,33.31,33.14,33.21,57100.0,32.2401,32.386,32.2207,32.2888,57100.0
2011-03-31 13:30:00,33.23,33.31,33.21,33.25,30500.0,32.3082,32.386,32.2888,32.3276,30500.0
2011-03-31 14:00:00,33.25,33.29,33.21,33.22,45400.0,32.3276,32.3665,32.2888,32.2985,45400.0
2011-03-31 14:30:00,33.22,33.29,33.21,33.26,38200.0,32.2985,32.3665,32.2888,32.3374,38200.0
2011-03-31 15:00:00,33.27,33.3,33.25,33.28,63600.0,32.3471,32.3763,32.3276,32.3568,63600.0
2011-03-31 15:30:00,33.28,33.42,33.26,33.3,206100.0,32.3568,32.4929,32.3374,32.3763,206100.0
2011-04-01 09:30:00,33.72,33.79,33.16,33.31,117300.0,32.7846,32.8527,32.2401,32.386,117300.0
2011-04-01 10:00:00,33.27,33.79,33.2,33.63,146600.0,32.3471,32.8527,32.279,32.6971,146600.0
2011-04-01 10:30:00,33.63,33.71,33.53,33.53,59200.0,32.6971,32.7749,32.5999,32.5999,59200.0
2011-04-01 11:00:00,33.54,33.59,33.47,33.53,68600.0,32.6096,32.6582,32.5415,32.5999,68600.0
2011-04-01 11:30:00,33.53,33.73,33.53,33.65,115900.0,32.5999,32.7943,32.5999,32.7166,115900.0
2011-04-01 12:00:00,33.65,33.93,33.65,33.88,53200.0,32.7166,32.9888,32.7166,32.9402,53200.0
2011-04-01 12:30:00,33.88,34.02,33.86,34.02,90900.0,32.9402,33.0763,32.9207,33.0763,90900.0
2011-04-01 13:00:00,34.01,34.08,33.85,33.86,70700.0,33.0666,33.1346,32.911,32.9207,70700.0
2011-04-01 13:30:00,33.86,34.13,33.85,34.06,55100.0,32.9207,33.1832,32.911,33.1152,55100.0
2011-04-01 14:00:00,34.07,34.09,33.87,33.88,44200.0,33.1249,33.1443,32.9304,32.9402,44200.0
2011-04-01 14:30:00,33.87,33.88,33.7,33.81,95300.0,32.9304,32.9402,32.7652,32.8721,95300.0
2011-04-01 15:00:00,33.82,33.93,33.65,33.78,134400.0,32.8818,32.9888,32.7166,32.8429,134400.0
2011-04-01 15:30:00,33.79,33.9,33.72,33.79,171900.0,32.8527,32.9596,32.7846,32.8527,171900.0
2011-04-04 09:30:00,34.02,34.09,33.75,33.82,51200.0,33.0763,33.1443,32.8138,32.8818,51200.0
2011-04-04 10:00:00,33.84,33.92,33.6,33.81,32300.0,32.9013,32.9791,32.6679,32.8721,32300.0
2011-04-04 10:30:00,33.81,34.11,33.81,33.94,23700.0,32.8721,33.1638,32.8721,32.9985,23700.0
2011-04-04 11:00:00,33.95,34.05,33.78,34.04,22000.0,33.0082,33.1055,32.8429,33.0957,22000.0
2011-04-04 11:30:00,34.05,34.07,33.91,34.02,16600.0,33.1055,33.1249,32.9693,33.0763,16600.0
2011-04-04 12:00:00,34.03,34.07,33.94,33.97,12400.0,33.086,33.1249,32.9985,33.0277,12400.0
2011-04-04 12:30:00,33.96,33.99,33.69,33.73,37900.0,33.018,33.0471,32.7554,32.7943,37900.0
2011-04-04 13:00:00,33.74,33.81,33.69,33.69,23600.0,32.8041,32.8721,32.7554,32.7554,23600.0
2011-04-04 13:30:00,33.69,33.71,33.53,33.64,22400.0,32.7554,32.7749,32.5999,32.7068,22400.0
2011-04-04 14:00:00,33.64,33.7,33.58,33.67,15700.0,32.7068,32.7652,32.6485,32.736,15700.0
2011-04-04 14:30:00,33.67,33.71,33.57,33.63,22100.0,32.736,32.7749,32.6388,32.6971,22100.0
2011-04-04 15:00:00,33.62,33.74,33.55,33.73,44200.0,32.6874,32.8041,32.6193,32.7943,44200.0
2011-04-04 15:30:00,33.73,33.78,33.67,33.73,114400.0,32.7943,32.8429,32.736,32.7943,114400.0
2011-04-05 09:30:00,33.61,33.91,33.53,33.8,63000.0,32.6777,32.9693,32.5999,32.8624,63000.0
2011-04-05 10:00:00,33.78,33.98,33.49,33.94,173000.0,32.8429,33.0374,32.561,32.9985,173000.0
2011-04-05 10:30:00,33.95,34.14,33.88,33.88,81000.0,33.0082,33.193,32.9402,32.9402,81000.0
2011-04-05 11:00:00,33.9,33.95,33.69,33.92,27700.0,32.9596,33.0082,32.7554,32.9791,27700.0
2011-04-05 11:30:00,33.94,34.08,33.8,34.05,40600.0,32.9985,33.1346,32.8624,33.1055,40600.0
2011-04-05 12:00:00,34.06,34.08,33.9,34.0,19800.0,33.1152,33.1346,32.9596,33.0568,19800.0
2011-04-05 12:30:00,33.99,34.03,33.85,34.0,49000.0,33.0471,33.086,32.911,33.0568,49000.0
2011-04-05 13:00:00,34.0,34.3,33.98,34.23,147500.0,33.0568,33.3485,33.0374,33.2805,147500.0
2011-04-05 13:30:00,34.24,34.26,34.16,34.16,43600.0,33.2902,33.3096,33.2124,33.2124,43600.0
2011-04-05 14:00:00,34.18,34.18,34.0,34.04,38400.0,33.2318,33.2318,33.0568,33.0957,38400.0
2011-04-05 14:30:00,34.04,34.26,34.02,34.25,115800.0,33.0957,33.3096,33.0763,33.2999,115800.0
2011-04-05 15:00:00,34.25,34.34,34.04,34.08,144400.0,33.2999,33.3874,33.0957,33.1346,144400.0
2011-04-05 15:30:00,34.08,34.21,33.98,34.1,122100.0,33.1346,33.261,33.0374,33.1541,122100.0
2011-04-06 09:30:00,34.52,34.78,34.18,34.59,76300.0,33.5624,33.8152,33.2318,33.6305,76300.0
2011-04-06 10:00:00,34.59,34.73,34.4,34.49,88300.0,33.6305,33.7666,33.4457,33.5332,88300.0
2011-04-06 10:30:00,34.51,34.61,34.1,34.13,91900.0,33.5527,33.6499,33.1541,33.1832,91900.0
2011-04-06 11:00:00,34.11,34.13,33.85,34.02,105500.0,33.1638,33.1832,32.911,33.0763,105500.0
2011-04-06 11:30:00,34.01,34.05,33.51,33.51,69700.0,33.0666,33.1055,32.5804,32.5804,69700.0
2011-04-06 12:00:00,33.52,33.67,33.47,33.65,51000.0,32.5902,32.736,32.5415,32.7166,51000.0
2011-04-06 12:30:00,33.66,33.66,33.44,33.45,44600.0,32.7263,32.7263,32.5124,32.5221,44600.0
2011-04-06 13:00:00,33.45,33.54,33.41,33.47,44800.0,32.5221,32.6096,32.4832,32.5415,44800.0
2011-04-06 13:30:00,33.47,33.53,33.44,33.53,46700.0,32.5415,32.5999,32.5124,32.5999,46700.0
2011-04-06 14:00:00,33.54,33.76,33.53,33.63,71600.0,32.6096,32.8235,32.5999,32.6971,71600.0
2011-04-06 14:30:00,33.64,33.67,33.54,33.55,72800.0,32.7068,32.736,32.6096,32.6193,72800.0
2011-04-06 15:00:00,33.55,33.75,33.52,33.69,125900.0,32.6193,32.8138,32.5902,32.7554,125900.0
2011-04-06 15:30:00,33.68,33.88,33.68,33.81,1402800.0,32.7457,32.9402,32.7457,32.8721,1402800.0
2011-04-07 09:30:00,33.75,33.85,33.47,33.67,133600.0,32.8138,32.911,32.5415,32.736,133600.0
2011-04-07 10:00:00,33.66,33.69,33.03,33.1,141700.0,32.7263,32.7554,32.1138,32.1818,141700.0
2011-04-07 10:30:00,33.08,33.43,32.62,33.33,186100.0,32.1624,32.5027,31.7151,32.4054,186100.0
2011-04-07 11:00:00,33.33,33.69,33.33,33.55,128700.0,32.4054,32.7554,32.4054,32.6193,128700.0
2011-04-07 11:30:00,33.55,33.55,33.2,33.49,108000.0,32.6193,32.6193,32.279,32.561,108000.0
2011-04-07 12:00:00,33.49,33.49,33.25,33.28,51200.0,32.561,32.561,32.3276,32.3568,51200.0
2011-04-07 12:30:00,33.27,33.42,33.21,33.3,38000.0,32.3471,32.4929,32.2888,32.3763,38000.0
2011-04-07 13:00:00,33.3,33.35,33.0,33.04,58700.0,32.3763,32.4249,32.0846,32.1235,58700.0
2011-04-07 13:30:00,33.02,33.03,32.85,32.93,88100.0,32.104,32.1138,31.9387,32.0165,88100.0
2011-04-07 14:00:00,32.94,33.04,32.85,32.85,94300.0,32.0262,32.1235,31.9387,31.9387,94300.0
2011-04-07 14:30:00,32.85,33.09,32.83,33.01,113800.0,31.9387,32.1721,31.9193,32.0943,113800.0
2011-04-07 15:00:00,33.01,33.05,32.96,33.01,128100.0,32.0943,32.1332,32.0457,32.0943,128100.0
2011-04-07 15:30:00,33.02,33.09,32.97,33.01,187700.0,32.104,32.1721,32.0554,32.0943,187700.0
2011-04-08 09:30:00,33.99,34.05,33.06,33.23,87100.0,33.0471,33.1055,32.1429,32.3082,87100.0
2011-04-08 10:00:00,33.18,33.36,33.08,33.29,123200.0,32.2596,32.4346,32.1624,32.3665,123200.0
2011-04-08 10:30:00,33.32,33.39,33.08,33.1,102500.0,32.3957,32.4638,32.1624,32.1818,102500.0
2011-04-08 11:00:00,33.1,33.11,32.58,32.58,83100.0,32.1818,32.1915,31.6762,31.6762,83100.0
2011-04-08 11:30:00,32.59,32.72,32.51,32.61,76300.0,31.686,31.8123,31.6082,31.7054,76300.0
2011-04-08 12:00:00,32.62,32.63,32.48,32.59,70700.0,31.7151,31.7248,31.579,31.686,70700.0
2011-04-08 12:30:00,32.59,32.67,32.49,32.52,59100.0,31.686,31.7637,31.5887,31.6179,59100.0
2011-04-08 13:00:00,32.51,32.56,32.49,32.54,44200.0,31.6082,31.6568,31.5887,31.6373,44200.0
2011-04-08 13:30:00,32.55,32.64,32.49,32.58,67000.0,31.6471,31.7346,31.5887,31.6762,67000.0
2011-04-08 14:00:00,32.54,32.56,32.4,32.43,84300.0,31.6373,31.6568,31.5012,31.5304,84300.0
2011-04-08 14:30:00,32.41,32.45,31.85,31.98,222700.0,31.5109,31.5498,30.9665,31.0929,222700.0
2011-04-08 15:00:00,31.98,32.15,31.94,32.11,198400.0,31.0929,31.2582,31.054,31.2193,198400.0
2011-04-08 15:30:00,32.11,32.29,32.08,32.26,239300.0,31.2193,31.3943,31.1901,31.3651,239300.0
2011-04-11 09:30:00,32.13,32.28,31.81,31.87,83600.0,31.2387,31.3846,30.9276,30.9859,83600.0
2011-04-11 10:00:00,31.87,32.04,31.64,31.73,111100.0,30.9859,31.1512,30.7623,30.8498,111100.0
2011-04-11 10:30:00,31.74,32.05,31.7,32.05,77300.0,30.8595,31.1609,30.8206,31.1609,77300.0
2011-04-11 11:00:00,32.05,32.27,32.03,32.12,81100.0,31.1609,31.3748,31.1415,31.229,81100.0
2011-04-11 11:30:00,32.1,32.18,31.99,31.99,36300.0,31.2095,31.2873,31.1026,31.1026,36300.0
2011-04-11 12:00:00,32.01,32.09,31.94,32.09,33400.0,31.122,31.1998,31.054,31.1998,33400.0
2011-04-11 12:30:00,32.08,32.09,31.81,31.93,71800.0,31.1901,31.1998,30.9276,31.0443,71800.0
2011-04-11 13:00:00,31.95,32.0,31.87,31.96,69700.0,31.0637,31.1123,30.9859,31.0734,69700.0
2011-04-11 13:30:00,31.96,31.98,31.77,31.86,46000.0,31.0734,31.0929,30.8887,30.9762,46000.0
2011-04-11 14:00:00,31.87,31.96,31.83,31.95,37100.0,30.9859,31.0734,30.947,31.0637,37100.0
2011-04-11 14:30:00,31.97,31.98,31.81,31.85,72800.0,31.0832,31.0929,30.9276,30.9665,72800.0
2011-04-11 15:00:00,31.83,31.87,31.62,31.81,113500.0,30.947,30.9859,30.7429,30.9276,113500.0
2011-04-11 15:30:00,31.79,31.91,31.68,31.85,250900.0,30.9081,31.0248,30.8012,30.9665,250900.0
2011-04-12 09:30:00,31.64,31.94,31.46,31.51,128100.0,30.7623,31.054,30.5873,30.6359,128100.0
2011-04-12 10:00:00,31.51,31.59,31.2,31.24,131000.0,30.6359,30.7137,30.3345,30.3734,131000.0
2011-04-12 10:30:00,31.22,31.52,31.2,31.28,146600.0,30.354,30.6456,30.3345,30.4123,146600.0
2011-04-12 11:00:00,31.28,31.54,31.23,31.5,108200.0,30.4123,30.6651,30.3637,30.6262,108200.0
2011-04-12 11:30:00,31.51,31.71,31.48,31.69,103500.0,30.6359,30.8304,30.6067,30.8109,103500.0
2011-04-12 12:00:00,31.69,31.72,31.45,31.54,88400.0,30.8109,30.8401,30.5776,30.6651,88400.0
2011-04-12 12:30:00,31.56,31.75,31.53,31.72,41800.0,30.6845,30.8693,30.6554,30.8401,41800.0
2011-04-12 13:00:00,31.73,31.75,31.54,31.64,47200.0,30.8498,30.8693,30.6651,30.7623,47200.0
2011-04-12 13:30:00,31.65,31.92,31.64,31.82,82900.0,30.772,31.0345,30.7623,30.9373,82900.0
2011-04-12 14:00:00,31.81,31.93,31.75,31.79,57200.0,30.9276,31.0443,30.8693,30.9081,57200.0
2011-04-12 14:30:00,31.79,31.79,31.55,31.57,40200.0,30.9081,30.9081,30.6748,30.6943,40200.0
2011-04-12 15:00:00,31.57,31.6,31.35,31.36,111100.0,30.6943,30.7234,30.4804,30.4901,111100.0
2011-04-12 15:30:00,31.37,31.48,31.32,31.44,149800.0,30.4998,30.6067,30.4512,30.5679,149800.0
2011-04-13 09:30:00,31.8,32.01,31.45,31.5,84800.0,30.9179,31.122,30.5776,30.6262,84800.0
2011-04-13 10:00:00,31.51,31.77,31.42,31.72,56900.0,30.6359,30.8887,30.5484,30.8401,56900.0
2011-04-13 10:30:00,31.7,31.82,31.49,31.8,64800.0,30.8206,30.9373,30.6165,30.9179,64800.0
2011-04-13 11:00:00,31.79,32.05,31.76,31.87,92700.0,30.9081,31.1609,30.879,30.9859,92700.0
2011-04-13 11:30:00,31.86,31.9,31.63,31.66,58600.0,30.9762,31.0151,30.7526,30.7818,58600.0
2011-04-13 12:00:00,31.66,31.95,31.61,31.84,96700.0,30.7818,31.0637,30.7331,30.9568,96700.0
2011-04-13 12:30:00,31.81,31.81,31.48,31.48,69300.0,30.9276,30.9276,30.6067,30.6067,69300.0
2011-04-13 13:00:00,31.48,31.61,31.46,31.55,73100.0,30.6067,30.7331,30.5873,30.6748,73100.0
2011-04-13 13:30:00,31.54,31.61,31.42,31.51,40900.0,30.6651,30.7331,30.5484,30.6359,40900.0
2011-04-13 14:00:00,31.51,31.66,31.49,31.64,50000.0,30.6359,30.7818,30.6165,30.7623,50000.0
2011-04-13 14:30:00,31.65,31.88,31.59,31.81,56900.0,30.772,30.9957,30.7137,30.9276,56900.0
2011-04-13 15:00:00,31.81,31.88,31.75,31.82,66500.0,30.9276,30.9957,30.8693,30.9373,66500.0
2011-04-13 15:30:00,31.82,31.84,31.71,31.75,84300.0,30.9373,30.9568,30.8304,30.8693,84300.0
2011-04-14 09:30:00,31.21,31.57,30.98,31.56,105700.0,30.3442,30.6943,30.1206,30.6845,105700.0
2011-04-14 10:00:00,31.58,31.72,31.52,31.55,51700.0,30.704,30.8401,30.6456,30.6748,51700.0
2011-04-14 10:30:00,31.56,31.69,31.49,31.53,132900.0,30.6845,30.8109,30.6165,30.6554,132900.0
2011-04-14 11:00:00,31.53,31.62,31.27,31.39,151600.0,30.6554,30.7429,30.4026,30.5192,151600.0
2011-04-14 11:30:00,31.39,31.42,31.12,31.31,209400.0,30.5192,30.5484,30.2567,30.4415,209400.0
2011-04-14 12:00:00,31.3,31.5,31.29,31.42,46300.0,30.4317,30.6262,30.422,30.5484,46300.0
2011-04-14 12:30:00,31.44,31.54,31.36,31.49,82100.0,30.5679,30.6651,30.4901,30.6165,82100.0
2011-04-14 13:00:00,31.5,31.57,31.4,31.49,54900.0,30.6262,30.6943,30.529,30.6165,54900.0
2011-04-14 13:30:00,31.47,31.5,31.3,31.36,95700.0,30.597,30.6262,30.4317,30.4901,95700.0
2011-04-14 14:00:00,31.36,31.38,31.27,31.28,101100.0,30.4901,30.5095,30.4026,30.4123,101100.0
2011-04-14 14:30:00,31.3,31.37,31.24,31.31,93400.0,30.4317,30.4998,30.3734,30.4415,93400.0
2011-04-14 15:00:00,31.32,31.58,31.3,31.5,98400.0,30.4512,30.704,30.4317,30.6262,98400.0
2011-04-14 15:30:00,31.5,31.59,31.46,31.57,188200.0,30.6262,30.7137,30.5873,30.6943,188200.0
2011-04-15 09:30:00,31.63,31.9,31.42,31.64,145800.0,30.7526,31.0151,30.5484,30.7623,145800.0
2011-04-15 10:00:00,31.69,31.87,31.51,31.57,109300.0,30.8109,30.9859,30.6359,30.6943,109300.0
2011-04-15 10:30:00,31.59,31.8,31.45,31.69,90600.0,30.7137,30.9179,30.5776,30.8109,90600.0
2011-04-15 11:00:00,31.68,31.82,31.59,31.82,109900.0,30.8012,30.9373,30.7137,30.9373,109900.0
2011-04-15 11:30:00,31.84,32.06,31.83,32.04,236500.0,30.9568,31.1707,30.947,31.1512,236500.0
2011-04-15 12:00:00,32.02,32.32,31.99,32.21,60400.0,31.1318,31.4234,31.1026,31.3165,60400.0
2011-04-15 12:30:00,32.2,32.21,31.99,32.03,69000.0,31.3068,31.3165,31.1026,31.1415,69000.0
2011-04-15 13:00:00,32.0,32.08,32.0,32.05,31400.0,31.1123,31.1901,31.1123,31.1609,31400.0
2011-04-15 13:30:00,32.05,32.06,31.98,32.0,27100.0,31.1609,31.1707,31.0929,31.1123,27100.0
2011-04-15 14:00:00,31.99,32.01,31.94,32.0,30300.0,31.1026,31.122,31.054,31.1123,30300.0
2011-04-15 14:30:00,32.0,32.07,31.98,32.01,58100.0,31.1123,31.1804,31.0929,31.122,58100.0
2011-04-15 15:00:00,32.01,32.07,31.94,32.03,104000.0,31.122,31.1804,31.054,31.1415,104000.0
2011-04-15 15:30:00,32.04,32.08,31.98,32.04,141200.0,31.1512,31.1901,31.0929,31.1512,141200.0
2011-04-18 09:30:00,31.39,31.6,31.13,31.47,193300.0,30.5192,30.7234,30.2665,30.597,193300.0
2011-04-18 10:00:00,31.47,31.47,31.0,31.05,253200.0,30.597,30.597,30.1401,30.1887,253200.0
2011-04-18 10:30:00,31.01,31.08,30.87,30.94,131600.0,30.1498,30.2178,30.0137,30.0817,131600.0
2011-04-18 11:00:00,30.92,30.96,30.58,30.62,172100.0,30.0623,30.1012,29.7317,29.7706,172100.0
2011-04-18 11:30:00,30.63,30.81,30.39,30.48,168200.0,29.7803,29.9553,29.547,29.6345,168200.0
2011-04-18 12:00:00,30.49,30.56,30.45,30.46,109900.0,29.6442,29.7123,29.6053,29.615,109900.0
2011-04-18 12:30:00,30.46,30.5,30.23,30.24,105900.0,29.615,29.6539,29.3914,29.4011,105900.0
2011-04-18 13:00:00,30.24,30.28,30.06,30.27,146500.0,29.4011,29.44,29.2261,29.4303,146500.0
2011-04-18 13:30:00,30.26,30.45,30.24,30.42,65200.0,29.4206,29.6053,29.4011,29.5762,65200.0
2011-04-18 14:00:00,30.41,30.45,30.31,30.36,76600.0,29.5664,29.6053,29.4692,29.5178,76600.0
2011-04-18 14:30:00,30.36,30.6,30.33,30.53,88700.0,29.5178,29.7512,29.4886,29.6831,88700.0
2011-04-18 15:00:00,30.52,30.71,30.46,30.69,186600.0,29.6734,29.8581,29.615,29.8387,186600.0
2011-04-18 15:30:00,30.69,30.72,30.47,30.66,309900.0,29.8387,29.8678,29.6248,29.8095,309900.0
2011-04-19 09:30:00,30.91,31.29,30.88,30.99,117400.0,30.0526,30.422,30.0234,30.1303,117400.0
2011-04-19 10:00:00,30.97,31.1,30.89,31.1,191200.0,30.1109,30.2373,30.0331,30.2373,191200.0
2011-04-19 10:30:00,31.12,31.14,30.96,31.11,125100.0,30.2567,30.2762,30.1012,30.247,125100.0
2011-04-19 11:00:00,31.11,31.16,30.97,31.01,141000.0,30.247,30.2956,30.1109,30.1498,141000.0
2011-04-19 11:30:00,31.03,31.15,31.03,31.1,67100.0,30.1692,30.2859,30.1692,30.2373,67100.0
2011-04-19 12:00:00,31.1,31.15,31.03,31.08,73700.0,30.2373,30.2859,30.1692,30.2178,73700.0
2011-04-19 12:30:00,31.08,31.13,31.01,31.11,39400.0,30.2178,30.2665,30.1498,30.247,39400.0
2011-04-19 13:00:00,31.12,31.33,31.1,31.27,79500.0,30.2567,30.4609,30.2373,30.4026,79500.0
2011-04-19 13:30:00,31.27,31.45,31.26,31.38,107300.0,30.4026,30.5776,30.3928,30.5095,107300.0
2011-04-19 14:00:00,31.4,31.42,31.17,31.35,135500.0,30.529,30.5484,30.3053,30.4804,135500.0
2011-04-19 14:30:00,31.33,31.58,31.28,31.37,131500.0,30.4609,30.704,30.4123,30.4998,131500.0
2011-04-19 15:00:00,31.34,31.46,31.25,31.41,310900.0,30.4706,30.5873,30.3831,30.5387,310900.0
2011-04-19 15:30:00,31.4,31.55,31.35,31.52,604000.0,30.529,30.6748,30.4804,30.6456,604000.0
2011-04-20 09:30:00,30.39,30.5,29.6,29.89,1963900.0,29.547,29.6539,28.7789,29.0609,1963900.0
2011-04-20 10:00:00,29.9,30.26,29.79,30.17,830100.0,29.0706,29.4206,28.9636,29.3331,830100.0
2011-04-20 10:30:00,30.17,30.18,29.85,30.0,655800.0,29.3331,29.3428,29.022,29.1678,655800.0
2011-04-20 11:00:00,30.0,30.1,29.87,29.9,426200.0,29.1678,29.265,29.0414,29.0706,426200.0
2011-04-20 11:30:00,29.91,29.91,28.95,29.38,1222200.0,29.0803,29.0803,28.1469,28.565,1222200.0
2011-04-20 12:00:00,29.36,29.38,28.4,28.85,939700.0,28.5456,28.565,27.6122,28.0497,939700.0
2011-04-20 12:30:00,28.85,28.91,28.5,28.57,430800.0,28.0497,28.108,27.7094,27.7775,430800.0
2011-04-20 13:00:00,28.57,28.76,28.24,28.4,517100.0,27.7775,27.9622,27.4566,27.6122,517100.0
2011-04-20 13:30:00,28.39,28.4,28.0,28.18,451100.0,27.6025,27.6122,27.2233,27.3983,451100.0
2011-04-20 14:00:00,28.18,28.52,28.05,28.29,469400.0,27.3983,27.7289,27.2719,27.5052,469400.0
2011-04-20 14:30:00,28.27,28.28,27.8,28.11,591900.0,27.4858,27.4955,27.0288,27.3302,591900.0
2011-04-20 15:00:00,28.11,28.6,28.11,28.44,854400.0,27.3302,27.8066,27.3302,27.6511,854400.0
2011-04-20 15:30:00,28.43,28.46,28.27,28.36,594100.0,27.6414,27.6705,27.4858,27.5733,594100.0
2011-04-21 09:30:00,28.59,29.84,28.53,29.74,746800.0,27.7969,29.0122,27.7386,28.915,746800.0
2011-04-21 10:00:00,29.73,29.75,29.4,29.6,529300.0,28.9053,28.9247,28.5844,28.7789,529300.0
2011-04-21 10:30:00,29.6,30.12,29.52,30.02,343100.0,28.7789,29.2845,28.7011,29.1872,343100.0
2011-04-21 11:00:00,30.01,30.32,29.95,30.23,309400.0,29.1775,29.4789,29.1192,29.3914,309400.0
2011-04-21 11:30:00,30.24,30.28,30.0,30.01,606800.0,29.4011,29.44,29.1678,29.1775,606800.0
2011-04-21 12:00:00,30.01,30.05,29.77,29.91,260800.0,29.1775,29.2164,28.9442,29.0803,260800.0
2011-04-21 12:30:00,29.91,29.97,29.77,29.78,166200.0,29.0803,29.1386,28.9442,28.9539,166200.0
2011-04-21 13:00:00,29.78,29.92,29.67,29.87,269100.0,28.9539,29.09,28.847,29.0414,269100.0
2011-04-21 13:30:00,29.86,29.87,29.67,29.67,65200.0,29.0317,29.0414,28.847,28.847,65200.0
2011-04-21 14:00:00,29.68,29.85,29.65,29.85,112400.0,28.8567,29.022,28.8275,29.022,112400.0
2011-04-21 14:30:00,29.85,29.93,29.85,29.88,87100.0,29.022,29.0997,29.022,29.0511,87100.0
2011-04-21 15:00:00,29.88,29.88,29.64,29.64,124300.0,29.0511,29.0511,28.8178,28.8178,124300.0
2011-04-21 15:30:00,29.64,29.74,29.64,29.73,301200.0,28.8178,28.915,28.8178,28.9053,301200.0
2011-04-25 09:30:00,29.67,29.76,29.12,29.37,202000.0,28.847,28.9345,28.3122,28.5553,202000.0
2011-04-25 10:00:00,29.34,29.54,29.24,29.34,147300.0,28.5261,28.7206,28.4289,28.5261,147300.0
2011-04-25 10:30:00,29.34,29.39,29.17,29.2,195400.0,28.5261,28.5747,28.3608,28.39,195400.0
2011-04-25 11:00:00,29.2,29.27,29.01,29.06,229200.0,28.39,28.4581,28.2053,28.2539,229200.0
2011-04-25 11:30:00,29.06,29.41,29.0,29.4,106800.0,28.2539,28.5942,28.1955,28.5844,106800.0
2011-04-25 12:00:00,29.4,29.42,29.22,29.33,88700.0,28.5844,28.6039,28.4094,28.5164,88700.0
2011-04-25 12:30:00,29.34,29.34,29.15,29.27,52500.0,28.5261,28.5261,28.3414,28.4581,52500.0
2011-04-25 13:00:00,29.25,29.33,29.05,29.08,44900.0,28.4386,28.5164,28.2442,28.2733,44900.0
2011-04-25 13:30:00,29.08,29.26,29.08,29.22,54600.0,28.2733,28.4483,28.2733,28.4094,54600.0
2011-04-25 14:00:00,29.21,29.34,29.15,29.34,90100.0,28.3997,28.5261,28.3414,28.5261,90100.0
2011-04-25 14:30:00,29.34,29.35,29.12,29.23,106700.0,28.5261,28.5358,28.3122,28.4192,106700.0
2011-04-25 15:00:00,29.22,29.23,29.05,29.15,98500.0,28.4094,28.4192,28.2442,28.3414,98500.0
2011-04-25 15:30:00,29.16,29.2,29.08,29.14,190400.0,28.3511,28.39,28.2733,28.3317,190400.0
2011-04-26 09:30:00,29.21,29.49,29.11,29.25,141100.0,28.3997,28.6719,28.3025,28.4386,141100.0
2011-04-26 10:00:00,29.25,29.35,29.13,29.33,125300.0,28.4386,28.5358,28.3219,28.5164,125300.0
2011-04-26 10:30:00,29.34,29.44,29.26,29.44,170700.0,28.5261,28.6233,28.4483,28.6233,170700.0
2011-04-26 11:00:00,29.45,29.63,29.4,29.59,144000.0,28.6331,28.8081,28.5844,28.7692,144000.0
2011-04-26 11:30:00,29.57,29.82,29.54,29.77,149900.0,28.7497,28.9928,28.7206,28.9442,149900.0
2011-04-26 12:00:00,29.78,29.95,29.64,29.83,178400.0,28.9539,29.1192,28.8178,29.0025,178400.0
2011-04-26 12:30:00,29.83,29.95,29.8,29.88,150500.0,29.0025,29.1192,28.9734,29.0511,150500.0
2011-04-26 13:00:00,29.88,29.91,29.81,29.86,100600.0,29.0511,29.0803,28.9831,29.0317,100600.0
2011-04-26 13:30:00,29.87,29.89,29.71,29.79,90700.0,29.0414,29.0609,28.8858,28.9636,90700.0
2011-04-26 14:00:00,29.77,29.79,29.61,29.65,91200.0,28.9442,28.9636,28.7886,28.8275,91200.0
2011-04-26 14:30:00,29.64,29.78,29.64,29.71,81300.0,28.8178,28.9539,28.8178,28.8858,81300.0
2011-04-26 15:00:00,29.7,29.73,29.64,29.69,133000.0,28.8761,28.9053,28.8178,28.8664,133000.0
2011-04-26 15:30:00,29.69,29.69,29.25,29.35,373400.0,28.8664,28.8664,28.4386,28.5358,373400.0
2011-04-27 09:30:00,29.34,29.34,29.0,29.01,61300.0,28.5261,28.5261,28.1955,28.2053,61300.0
2011-04-27 10:00:00,29.02,29.04,28.51,28.51,267500.0,28.215,28.2344,27.7191,27.7191,267500.0
2011-04-27 10:30:00,28.51,28.88,28.46,28.87,167100.0,27.7191,28.0789,27.6705,28.0691,167100.0
2011-04-27 11:00:00,28.88,29.15,28.88,29.09,69500.0,28.0789,28.3414,28.0789,28.283,69500.0
2011-04-27 11:30:00,29.09,29.34,29.0,29.3,106200.0,28.283,28.5261,28.1955,28.4872,106200.0
2011-04-27 12:00:00,29.3,29.39,29.26,29.29,74600.0,28.4872,28.5747,28.4483,28.4775,74600.0
2011-04-27 12:30:00,29.3,29.6,29.27,29.57,121000.0,28.4872,28.7789,28.4581,28.7497,121000.0
2011-04-27 13:00:00,29.58,29.74,29.5,29.62,93500.0,28.7595,28.915,28.6817,28.7983,93500.0
2011-04-27 13:30:00,29.63,29.64,29.43,29.45,223500.0,28.8081,28.8178,28.6136,28.6331,223500.0
2011-04-27 14:00:00,29.46,29.46,29.06,29.06,175900.0,28.6428,28.6428,28.2539,28.2539,175900.0
2011-04-27 14:30:00,29.06,29.37,29.05,29.37,104900.0,28.2539,28.5553,28.2442,28.5553,104900.0
2011-04-27 15:00:00,29.36,29.49,29.32,29.39,129600.0,28.5456,28.6719,28.5067,28.5747,129600.0
2011-04-27 15:30:00,29.4,29.54,29.35,29.5,311200.0,28.5844,28.7206,28.5358,28.6817,311200.0
2011-04-28 09:30:00,29.49,29.49,29.3,29.47,59700.0,28.6719,28.6719,28.4872,28.6525,59700.0
2011-04-28 10:00:00,29.46,29.55,29.35,29.49,54700.0,28.6428,28.7303,28.5358,28.6719,54700.0
2011-04-28 10:30:00,29.5,29.56,29.41,29.47,90900.0,28.6817,28.74,28.5942,28.6525,90900.0
2011-04-28 11:00:00,29.47,29.56,29.47,29.52,46800.0,28.6525,28.74,28.6525,28.7011,46800.0
2011-04-28 11:30:00,29.52,29.55,29.38,29.45,63200.0,28.7011,28.7303,28.565,28.6331,63200.0
2011-04-28 12:00:00,29.44,29.46,29.37,29.41,58000.0,28.6233,28.6428,28.5553,28.5942,58000.0
2011-04-28 12:30:00,29.42,29.42,29.23,29.24,48200.0,28.6039,28.6039,28.4192,28.4289,48200.0
2011-04-28 13:00:00,29.26,29.28,29.01,29.09,46000.0,28.4483,28.4678,28.2053,28.283,46000.0
2011-04-28 13:30:00,29.06,29.08,28.95,29.0,86100.0,28.2539,28.2733,28.1469,28.1955,86100.0
2011-04-28 14:00:00,29.0,29.04,28.88,28.88,80400.0,28.1955,28.2344,28.0789,28.0789,80400.0
2011-04-28 14:30:00,28.86,28.92,28.82,28.86,98300.0,28.0594,28.1178,28.0205,28.0594,98300.0
2011-04-28 15:00:00,28.87,28.97,28.85,28.96,111900.0,28.0691,28.1664,28.0497,28.1567,111900.0
2011-04-28 15:30:00,28.96,29.04,28.93,28.96,162000.0,28.1567,28.2344,28.1275,28.1567,162000.0
2011-04-29 09:30:00,29.29,29.46,28.78,28.88,84200.0,28.4775,28.6428,27.9816,28.0789,84200.0
2011-04-29 10:00:00,28.89,29.06,28.85,29.06,47500.0,28.0886,28.2539,28.0497,28.2539,47500.0
2011-04-29 10:30:00,29.06,29.27,28.98,28.98,136400.0,28.2539,28.4581,28.1761,28.1761,136400.0
2011-04-29 11:00:00,28.98,29.06,28.94,28.95,74200.0,28.1761,28.2539,28.1372,28.1469,74200.0
2011-04-29 11:30:00,28.97,29.13,28.95,29.1,95600.0,28.1664,28.3219,28.1469,28.2928,95600.0
2011-04-29 12:00:00,29.1,29.15,29.1,29.11,52500.0,28.2928,28.3414,28.2928,28.3025,52500.0
2011-04-29 12:30:00,29.11,29.25,29.09,29.24,107400.0,28.3025,28.4386,28.283,28.4289,107400.0
2011-04-29 13:00:00,29.24,29.28,29.19,29.28,43700.0,28.4289,28.4678,28.3803,28.4678,43700.0
2011-04-29 13:30:00,29.28,29.43,29.27,29.27,73900.0,28.4678,28.6136,28.4581,28.4581,73900.0
2011-04-29 14:00:00,29.28,29.36,29.24,29.25,85800.0,28.4678,28.5456,28.4289,28.4386,85800.0
2011-04-29 14:30:00,29.25,29.38,29.25,29.34,115600.0,28.4386,28.565,28.4386,28.5261,115600.0
2011-04-29 15:00:00,29.34,29.38,29.28,29.38,108800.0,28.5261,28.565,28.4678,28.565,108800.0
2011-04-29 15:30:00,29.37,29.53,29.36,29.41,300400.0,28.5553,28.7108,28.5456,28.5942,300400.0
2011-05-02 09:30:00,29.57,29.87,29.32,29.43,73200.0,28.7497,29.0414,28.5067,28.6136,73200.0
2011-05-02 10:00:00,29.43,29.69,29.34,29.61,122000.0,28.6136,28.8664,28.5261,28.7886,122000.0
2011-05-02 10:30:00,29.61,29.73,29.57,29.6,129100.0,28.7886,28.9053,28.7497,28.7789,129100.0
2011-05-02 11:00:00,29.6,29.67,29.43,29.44,117100.0,28.7789,28.847,28.6136,28.6233,117100.0
2011-05-02 11:30:00,29.43,29.49,29.38,29.41,72700.0,28.6136,28.6719,28.565,28.5942,72700.0
2011-05-02 12:00:00,29.41,29.46,29.32,29.32,130600.0,28.5942,28.6428,28.5067,28.5067,130600.0
2011-05-02 12:30:00,29.32,29.38,29.17,29.35,85100.0,28.5067,28.565,28.3608,28.5358,85100.0
2011-05-02 13:00:00,29.36,29.51,29.29,29.51,57900.0,28.5456,28.6914,28.4775,28.6914,57900.0
2011-05-02 13:30:00,29.51,29.55,29.44,29.46,49000.0,28.6914,28.7303,28.6233,28.6428,49000.0
2011-05-02 14:00:00,29.45,29.54,29.39,29.48,58300.0,28.6331,28.7206,28.5747,28.6622,58300.0
2011-05-02 14:30:00,29.48,29.53,29.4,29.41,61500.0,28.6622,28.7108,28.5844,28.5942,61500.0
2011-05-02 15:00:00,29.41,29.45,29.21,29.23,135600.0,28.5942,28.6331,28.3997,28.4192,135600.0
2011-05-02 15:30:00,29.23,29.28,29.12,29.25,152600.0,28.4192,28.4678,28.3122,28.4386,152600.0
2011-05-03 09:30:00,29.07,29.07,28.61,28.92,91400.0,28.2636,28.2636,27.8164,28.1178,91400.0
2011-05-03 10:00:00,28.92,29.21,28.74,28.74,122400.0,28.1178,28.3997,27.9428,27.9428,122400.0
2011-05-03 10:30:00,28.74,28.79,28.45,28.61,124900.0,27.9428,27.9914,27.6608,27.8164,124900.0
2011-05-03 11:00:00,28.6,28.75,28.46,28.46,68900.0,27.8066,27.9525,27.6705,27.6705,68900.0
2011-05-03 11:30:00,28.48,28.59,28.43,28.53,26500.0,27.69,27.7969,27.6414,27.7386,26500.0
2011-05-03 12:00:00,28.52,28.54,28.37,28.38,53500.0,27.7289,27.7483,27.583,27.5927,53500.0
2011-05-03 12:30:00,28.37,28.46,28.35,28.39,28500.0,27.583,27.6705,27.5636,27.6025,28500.0
2011-05-03 13:00:00,28.39,28.44,28.37,28.41,89600.0,27.6025,27.6511,27.583,27.6219,89600.0
2011-05-03 13:30:00,28.4,28.41,28.1,28.38,99400.0,27.6122,27.6219,27.3205,27.5927,99400.0
2011-05-03 14:00:00,28.38,28.41,28.1,28.22,191400.0,27.5927,27.6219,27.3205,27.4372,191400.0
2011-05-03 14:30:00,28.22,28.27,27.86,27.92,177500.0,27.4372,27.4858,27.0872,27.1455,177500.0
2011-05-03 15:00:00,27.92,28.27,27.92,28.25,288700.0,27.1455,27.4858,27.1455,27.4663,288700.0
2011-05-03 15:30:00,28.25,28.35,28.17,28.3,258200.0,27.4663,27.5636,27.3886,27.515,258200.0
2011-05-04 09:30:00,28.38,28.39,27.55,27.69,237400.0,27.5927,27.6025,26.7858,26.9219,237400.0
2011-05-04 10:00:00,27.7,27.81,27.33,27.6,332700.0,26.9316,27.0386,26.5719,26.8344,332700.0
2011-05-04 10:30:00,27.6,27.65,27.44,27.45,146600.0,26.8344,26.883,26.6788,26.6885,146600.0
2011-05-04 11:00:00,27.45,27.62,27.23,27.32,154400.0,26.6885,26.8538,26.4746,26.5621,154400.0
2011-05-04 11:30:00,27.33,27.35,27.14,27.18,109000.0,26.5719,26.5913,26.3871,26.426,109000.0
2011-05-04 12:00:00,27.2,27.32,26.94,27.02,114000.0,26.4455,26.5621,26.1927,26.2705,114000.0
2011-05-04 12:30:00,27.02,27.12,26.89,27.05,182500.0,26.2705,26.3677,26.1441,26.2996,182500.0
2011-05-04 13:00:00,27.06,27.26,27.05,27.2,53900.0,26.3094,26.5038,26.2996,26.4455,53900.0
2011-05-04 13:30:00,27.21,27.41,27.21,27.4,84600.0,26.4552,26.6496,26.4552,26.6399,84600.0
2011-05-04 14:00:00,27.4,27.59,27.19,27.55,143200.0,26.6399,26.8247,26.4358,26.7858,143200.0
2011-05-04 14:30:00,27.55,27.77,27.5,27.52,114200.0,26.7858,26.9997,26.7372,26.7566,114200.0
2011-05-04 15:00:00,27.52,27.6,27.38,27.6,181200.0,26.7566,26.8344,26.6205,26.8344,181200.0
2011-05-04 15:30:00,27.6,27.61,27.33,27.36,284400.0,26.8344,26.8441,26.5719,26.601,284400.0
2011-05-05 09:30:00,27.16,27.35,26.83,27.29,128000.0,26.4066,26.5913,26.0857,26.533,128000.0
2011-05-05 10:00:00,27.29,27.62,27.29,27.47,120300.0,26.533,26.8538,26.533,26.708,120300.0
2011-05-05 10:30:00,27.45,27.7,27.41,27.59,80400.0,26.6885,26.9316,26.6496,26.8247,80400.0
2011-05-05 11:00:00,27.6,27.67,27.38,27.45,79900.0,26.8344,26.9024,26.6205,26.6885,79900.0
2011-05-05 11:30:00,27.44,28.0,27.42,27.88,144300.0,26.6788,27.2233,26.6594,27.1066,144300.0
2011-05-05 12:00:00,27.89,28.15,27.88,27.95,213400.0,27.1163,27.3691,27.1066,27.1747,213400.0
2011-05-05 12:30:00,27.92,27.94,27.64,27.66,91800.0,27.1455,27.1649,26.8733,26.8927,91800.0
2011-05-05 13:00:00,27.67,27.86,27.62,27.84,116900.0,26.9024,27.0872,26.8538,27.0677,116900.0
2011-05-05 13:30:00,27.84,27.87,27.58,27.63,78500.0,27.0677,27.0969,26.8149,26.8635,78500.0
2011-05-05 14:00:00,27.61,27.78,27.41,27.77,94000.0,26.8441,27.0094,26.6496,26.9997,94000.0
2011-05-05 14:30:00,27.78,27.87,27.53,27.54,90400.0,27.0094,27.0969,26.7663,26.776,90400.0
2011-05-05 15:00:00,27.54,27.57,27.14,27.15,132300.0,26.776,26.8052,26.3871,26.3969,132300.0
2011-05-05 15:30:00,27.14,27.43,27.13,27.33,199400.0,26.3871,26.6691,26.3774,26.5719,199400.0
2011-05-06 09:30:00,27.95,28.57,27.91,28.01,246100.0,27.1747,27.7775,27.1358,27.233,246100.0
2011-05-06 10:00:00,28.02,28.21,27.91,28.17,73300.0,27.2427,27.4275,27.1358,27.3886,73300.0
2011-05-06 10:30:00,28.16,28.37,28.11,28.34,62400.0,27.3788,27.583,27.3302,27.5539,62400.0
2011-05-06 11:00:00,28.33,28.53,28.32,28.48,76200.0,27.5441,27.7386,27.5344,27.69,76200.0
2011-05-06 11:30:00,28.48,28.53,28.37,28.45,55900.0,27.69,27.7386,27.583,27.6608,55900.0
2011-05-06 12:00:00,28.42,28.45,28.25,28.33,78000.0,27.6316,27.6608,27.4663,27.5441,78000.0
2011-05-06 12:30:00,28.31,28.36,28.0,28.19,117500.0,27.5247,27.5733,27.2233,27.408,117500.0
2011-05-06 13:00:00,28.18,28.25,28.0,28.04,51800.0,27.3983,27.4663,27.2233,27.2622,51800.0
2011-05-06 13:30:00,28.02,28.07,27.96,27.96,85200.0,27.2427,27.2913,27.1844,27.1844,85200.0
2011-05-06 14:00:00,27.95,28.0,27.72,27.75,90500.0,27.1747,27.2233,26.951,26.9802,90500.0
2011-05-06 14:30:00,27.74,27.8,27.56,27.7,163600.0,26.9705,27.0288,26.7955,26.9316,163600.0
2011-05-06 15:00:00,27.7,27.77,27.5,27.55,94700.0,26.9316,26.9997,26.7372,26.7858,94700.0
2011-05-06 15:30:00,27.56,27.72,27.53,27.65,207100.0,26.7955,26.951,26.7663,26.883,207100.0
2011-05-09 09:30:00,27.39,27.75,27.36,27.61,89600.0,26.6302,26.9802,26.601,26.8441,89600.0
2011-05-09 10:00:00,27.57,27.67,27.33,27.4,137200.0,26.8052,26.9024,26.5719,26.6399,137200.0
2011-05-09 10:30:00,27.4,27.49,27.31,27.4,68600.0,26.6399,26.7274,26.5524,26.6399,68600.0
2011-05-09 11:00:00,27.41,27.47,27.3,27.38,50200.0,26.6496,26.708,26.5427,26.6205,50200.0
2011-05-09 11:30:00,27.38,27.41,27.12,27.32,213300.0,26.6205,26.6496,26.3677,26.5621,213300.0
2011-05-09 12:00:00,27.32,27.55,27.31,27.42,71100.0,26.5621,26.7858,26.5524,26.6594,71100.0
2011-05-09 12:30:00,27.43,27.45,27.25,27.29,38300.0,26.6691,26.6885,26.4941,26.533,38300.0
2011-05-09 13:00:00,27.31,27.33,27.18,27.2,40400.0,26.5524,26.5719,26.426,26.4455,40400.0
2011-05-09 13:30:00,27.22,27.26,27.2,27.2,56500.0,26.4649,26.5038,26.4455,26.4455,56500.0
2011-05-09 14:00:00,27.22,27.25,27.0,27.01,136300.0,26.4649,26.4941,26.251,26.2607,136300.0
2011-05-09 14:30:00,27.03,27.22,27.03,27.2,221500.0,26.2802,26.4649,26.2802,26.4455,221500.0
2011-05-09 15:00:00,27.2,27.32,27.19,27.27,114400.0,26.4455,26.5621,26.4358,26.5135,114400.0
2011-05-09 15:30:00,27.27,27.31,27.2,27.27,188500.0,26.5135,26.5524,26.4455,26.5135,188500.0
2011-05-10 09:30:00,27.48,27.78,27.48,27.77,115600.0,26.7177,27.0094,26.7177,26.9997,115600.0
2011-05-10 10:00:00,27.78,27.92,27.67,27.78,82100.0,27.0094,27.1455,26.9024,27.0094,82100.0
2011-05-10 10:30:00,27.82,27.92,27.75,27.86,43700.0,27.0483,27.1455,26.9802,27.0872,43700.0
2011-05-10 11:00:00,27.86,27.92,27.76,27.79,48200.0,27.0872,27.1455,26.9899,27.0191,48200.0
2011-05-10 11:30:00,27.8,27.91,27.75,27.83,39600.0,27.0288,27.1358,26.9802,27.058,39600.0
2011-05-10 12:00:00,27.84,27.86,27.76,27.82,45500.0,27.0677,27.0872,26.9899,27.0483,45500.0
2011-05-10 12:30:00,27.83,27.84,27.75,27.82,51600.0,27.058,27.0677,26.9802,27.0483,51600.0
2011-05-10 13:00:00,27.84,27.9,27.73,27.89,66400.0,27.0677,27.1261,26.9608,27.1163,66400.0
2011-05-10 13:30:00,27.89,28.01,27.87,27.92,78000.0,27.1163,27.233,27.0969,27.1455,78000.0
2011-05-10 14:00:00,27.92,28.15,27.85,28.0,201400.0,27.1455,27.3691,27.0774,27.2233,201400.0
2011-05-10 14:30:00,28.01,28.28,28.0,28.21,226300.0,27.233,27.4955,27.2233,27.4275,226300.0
2011-05-10 15:00:00,28.21,28.25,28.09,28.1,129000.0,27.4275,27.4663,27.3108,27.3205,129000.0
2011-05-10 15:30:00,28.11,28.16,28.01,28.07,171500.0,27.3302,27.3788,27.233,27.2913,171500.0
2011-05-11 09:30:00,27.88,28.02,27.7,27.89,48100.0,27.1066,27.2427,26.9316,27.1163,48100.0
2011-05-11 10:00:00,27.9,27.9,27.51,27.54,76400.0,27.1261,27.1261,26.7469,26.776,76400.0
2011-05-11 10:30:00,27.51,27.53,27.29,27.42,51600.0,26.7469,26.7663,26.533,26.6594,51600.0
2011-05-11 11:00:00,27.41,27.47,27.35,27.37,54400.0,26.6496,26.708,26.5913,26.6108,54400.0
2011-05-11 11:30:00,27.37,27.51,27.26,27.28,79300.0,26.6108,26.7469,26.5038,26.5233,79300.0
2011-05-11 12:00:00,27.27,27.28,26.83,27.1,90200.0,26.5135,26.5233,26.0857,26.3482,90200.0
2011-05-11 12:30:00,27.09,27.17,27.0,27.08,95100.0,26.3385,26.4163,26.251,26.3288,95100.0
2011-05-11 13:00:00,27.07,27.17,26.98,26.99,67700.0,26.3191,26.4163,26.2316,26.2413,67700.0
2011-05-11 13:30:00,26.99,27.05,26.9,27.01,122400.0,26.2413,26.2996,26.1538,26.2607,122400.0
2011-05-11 14:00:00,27.0,27.07,26.99,27.02,65800.0,26.251,26.3191,26.2413,26.2705,65800.0
2011-05-11 14:30:00,27.02,27.11,27.01,27.01,80700.0,26.2705,26.358,26.2607,26.2607,80700.0
2011-05-11 15:00:00,27.01,27.17,27.01,27.1,141800.0,26.2607,26.4163,26.2607,26.3482,141800.0
2011-05-11 15:30:00,27.09,27.17,27.02,27.14,241400.0,26.3385,26.4163,26.2705,26.3871,241400.0
2011-05-12 09:30:00,26.99,27.07,26.62,26.67,119100.0,26.2413,26.3191,25.8816,25.9302,119100.0
2011-05-12 10:00:00,26.68,27.09,26.66,26.88,127000.0,25.9399,26.3385,25.9205,26.1344,127000.0
2011-05-12 10:30:00,26.9,26.96,26.67,26.67,67600.0,26.1538,26.2121,25.9302,25.9302,67600.0
2011-05-12 11:00:00,26.67,26.82,26.63,26.71,113500.0,25.9302,26.076,25.8913,25.9691,113500.0
2011-05-12 11:30:00,26.72,26.87,26.7,26.7,109500.0,25.9788,26.1246,25.9593,25.9593,109500.0
2011-05-12 12:00:00,26.7,26.76,26.66,26.68,41800.0,25.9593,26.0177,25.9205,25.9399,41800.0
2011-05-12 12:30:00,26.68,26.7,26.61,26.63,73300.0,25.9399,25.9593,25.8718,25.8913,73300.0
2011-05-12 13:00:00,26.65,26.78,26.63,26.77,88300.0,25.9107,26.0371,25.8913,26.0274,88300.0
2011-05-12 13:30:00,26.77,26.8,26.7,26.75,108100.0,26.0274,26.0566,25.9593,26.008,108100.0
2011-05-12 14:00:00,26.76,26.83,26.72,26.75,150900.0,26.0177,26.0857,25.9788,26.008,150900.0
2011-05-12 14:30:00,26.73,26.91,26.7,26.76,115900.0,25.9885,26.1635,25.9593,26.0177,115900.0
2011-05-12 15:00:00,26.75,26.79,26.58,26.6,143900.0,26.008,26.0468,25.8427,25.8621,143900.0
2011-05-12 15:30:00,26.62,26.71,26.61,26.69,221500.0,25.8816,25.9691,25.8718,25.9496,221500.0
2011-05-13 09:30:00,26.75,26.92,26.39,26.4,99400.0,26.008,26.1732,25.6579,25.6677,99400.0
2011-05-13 10:00:00,26.41,26.51,26.23,26.44,239500.0,25.6774,25.7746,25.5024,25.7066,239500.0
2011-05-13 10:30:00,26.44,26.54,26.36,26.37,173900.0,25.7066,25.8038,25.6288,25.6385,173900.0
2011-05-13 11:00:00,26.37,26.4,26.1,26.17,109200.0,25.6385,25.6677,25.376,25.444,109200.0
2011-05-13 11:30:00,26.17,26.26,26.06,26.12,110300.0,25.444,25.5315,25.3371,25.3954,110300.0
2011-05-13 12:00:00,26.11,26.17,25.83,26.0,94900.0,25.3857,25.444,25.1135,25.2788,94900.0
2011-05-13 12:30:00,26.0,26.14,25.91,26.01,286900.0,25.2788,25.4149,25.1913,25.2885,286900.0
2011-05-13 13:00:00,26.01,26.13,25.97,25.98,84200.0,25.2885,25.4052,25.2496,25.2593,84200.0
2011-05-13 13:30:00,25.98,26.02,25.85,25.9,76800.0,25.2593,25.2982,25.1329,25.1815,76800.0
2011-05-13 14:00:00,25.89,25.95,25.82,25.94,154300.0,25.1718,25.2301,25.1038,25.2204,154300.0
2011-05-13 14:30:00,25.94,25.99,25.85,25.94,169100.0,25.2204,25.269,25.1329,25.2204,169100.0
2011-05-13 15:00:00,25.94,26.1,25.9,25.96,223400.0,25.2204,25.376,25.1815,25.2399,223400.0
2011-05-13 15:30:00,25.97,26.08,25.97,26.05,381500.0,25.2496,25.3565,25.2496,25.3274,381500.0
2011-05-16 09:30:00,25.91,26.27,25.73,26.07,155000.0,25.1913,25.5413,25.0163,25.3468,155000.0
2011-05-16 10:00:00,26.08,26.32,26.05,26.24,185400.0,25.3565,25.5899,25.3274,25.5121,185400.0
2011-05-16 10:30:00,26.24,26.31,26.21,26.28,113100.0,25.5121,25.5802,25.4829,25.551,113100.0
2011-05-16 11:00:00,26.3,26.51,26.29,26.37,68500.0,25.5704,25.7746,25.5607,25.6385,68500.0
2011-05-16 11:30:00,26.35,26.35,26.1,26.13,63000.0,25.6191,25.6191,25.376,25.4052,63000.0
2011-05-16 12:00:00,26.13,26.13,25.99,26.04,28600.0,25.4052,25.4052,25.269,25.3177,28600.0
2011-05-16 12:30:00,26.04,26.16,26.0,26.14,74600.0,25.3177,25.4343,25.2788,25.4149,74600.0
2011-05-16 13:00:00,26.15,26.15,26.03,26.15,87800.0,25.4246,25.4246,25.3079,25.4246,87800.0
2011-05-16 13:30:00,26.14,26.22,26.14,26.16,68500.0,25.4149,25.4927,25.4149,25.4343,68500.0
2011-05-16 14:00:00,26.16,26.34,26.14,26.29,130300.0,25.4343,25.6093,25.4149,25.5607,130300.0
2011-05-16 14:30:00,26.27,26.3,26.02,26.03,121000.0,25.5413,25.5704,25.2982,25.3079,121000.0
2011-05-16 15:00:00,26.03,26.07,25.95,26.02,140400.0,25.3079,25.3468,25.2301,25.2982,140400.0
2011-05-16 15:30:00,26.02,26.07,25.93,25.95,239600.0,25.2982,25.3468,25.2107,25.2301,239600.0
2011-05-17 09:30:00,25.69,25.87,25.5,25.65,181300.0,24.9774,25.1524,24.7926,24.9385,181300.0
2011-05-17 10:00:00,25.65,25.67,25.37,25.59,263600.0,24.9385,24.9579,24.6662,24.8801,263600.0
2011-05-17 10:30:00,25.6,25.64,25.44,25.48,78800.0,24.8899,24.9287,24.7343,24.7732,78800.0
2011-05-17 11:00:00,25.49,25.5,25.04,25.09,369200.0,24.7829,24.7926,24.3454,24.394,369200.0
2011-05-17 11:30:00,25.1,25.18,24.91,25.07,188000.0,24.4037,24.4815,24.219,24.3746,188000.0
2011-05-17 12:00:00,25.06,25.24,25.01,25.2,111300.0,24.3648,24.5398,24.3162,24.501,111300.0
2011-05-17 12:30:00,25.19,25.31,25.06,25.09,95500.0,24.4912,24.6079,24.3648,24.394,95500.0
2011-05-17 13:00:00,25.08,25.17,25.06,25.11,63500.0,24.3843,24.4718,24.3648,24.4135,63500.0
2011-05-17 13:30:00,25.12,25.25,24.98,25.14,167600.0,24.4232,24.5496,24.2871,24.4426,167600.0
2011-05-17 14:00:00,25.14,25.19,25.0,25.03,65400.0,24.4426,24.4912,24.3065,24.3357,65400.0
2011-05-17 14:30:00,25.03,25.28,25.01,25.27,113100.0,24.3357,24.5787,24.3162,24.569,113100.0
2011-05-17 15:00:00,25.27,25.28,25.04,25.1,151300.0,24.569,24.5787,24.3454,24.4037,151300.0
2011-05-17 15:30:00,25.11,25.12,24.97,25.07,266400.0,24.4135,24.4232,24.2773,24.3746,266400.0
2011-05-18 09:30:00,25.16,25.62,25.08,25.4,99000.0,24.4621,24.9093,24.3843,24.6954,99000.0
2011-05-18 10:00:00,25.41,25.59,25.3,25.52,172000.0,24.7051,24.8801,24.5982,24.8121,172000.0
2011-05-18 10:30:00,25.51,25.89,25.51,25.64,357900.0,24.8024,25.1718,24.8024,24.9287,357900.0
2011-05-18 11:00:00,25.63,25.78,25.42,25.43,102600.0,24.919,25.0649,24.7149,24.7246,102600.0
2011-05-18 11:30:00,25.43,25.5,25.29,25.46,116600.0,24.7246,24.7926,24.5885,24.7537,116600.0
2011-05-18 12:00:00,25.46,25.47,25.29,25.36,51900.0,24.7537,24.7635,24.5885,24.6565,51900.0
2011-05-18 12:30:00,25.37,25.46,25.3,25.42,96000.0,24.6662,24.7537,24.5982,24.7149,96000.0
2011-05-18 13:00:00,25.41,25.54,25.4,25.46,64600.0,24.7051,24.8315,24.6954,24.7537,64600.0
2011-05-18 13:30:00,25.45,25.56,25.42,25.55,180100.0,24.744,24.851,24.7149,24.8412,180100.0
2011-05-18 14:00:00,25.55,25.63,25.53,25.53,127600.0,24.8412,24.919,24.8218,24.8218,127600.0
2011-05-18 14:30:00,25.53,25.61,25.48,25.55,84400.0,24.8218,24.8996,24.7732,24.8412,84400.0
2011-05-18 15:00:00,25.54,25.62,25.52,25.55,146100.0,24.8315,24.9093,24.8121,24.8412,146100.0
2011-05-18 15:30:00,25.54,25.64,25.52,25.6,259700.0,24.8315,24.9287,24.8121,24.8899,259700.0
2011-05-19 09:30:00,25.87,26.0,25.76,25.8,84000.0,25.1524,25.2788,25.0454,25.0843,84000.0
2011-05-19 10:00:00,25.82,25.83,25.59,25.73,108000.0,25.1038,25.1135,24.8801,25.0163,108000.0
2011-05-19 10:30:00,25.73,25.75,25.47,25.55,79600.0,25.0163,25.0357,24.7635,24.8412,79600.0
2011-05-19 11:00:00,25.55,25.62,25.44,25.49,103200.0,24.8412,24.9093,24.7343,24.7829,103200.0
2011-05-19 11:30:00,25.5,25.6,25.4,25.43,215900.0,24.7926,24.8899,24.6954,24.7246,215900.0
2011-05-19 12:00:00,25.42,25.79,25.4,25.71,127800.0,24.7149,25.0746,24.6954,24.9968,127800.0
2011-05-19 12:30:00,25.71,25.75,25.62,25.7,179100.0,24.9968,25.0357,24.9093,24.9871,179100.0
2011-05-19 13:00:00,25.71,25.83,25.68,25.74,116000.0,24.9968,25.1135,24.9676,25.026,116000.0
2011-05-19 13:30:00,25.76,25.78,25.65,25.71,41000.0,25.0454,25.0649,24.9385,24.9968,41000.0
2011-05-19 14:00:00,25.69,25.71,25.57,25.59,58300.0,24.9774,24.9968,24.8607,24.8801,58300.0
2011-05-19 14:30:00,25.58,25.59,25.48,25.55,86000.0,24.8704,24.8801,24.7732,24.8412,86000.0
2011-05-19 15:00:00,25.54,25.56,25.49,25.56,86000.0,24.8315,24.851,24.7829,24.851,86000.0
2011-05-19 15:30:00,25.56,25.59,25.51,25.54,206100.0,24.851,24.8801,24.8024,24.8315,206100.0
2011-05-20 09:30:00,25.4,25.5,25.18,25.27,132200.0,24.6954,24.7926,24.4815,24.569,132200.0
2011-05-20 10:00:00,25.24,25.28,24.89,25.19,214200.0,24.5398,24.5787,24.1996,24.4912,214200.0
2011-05-20 10:30:00,25.17,25.17,24.92,25.04,138100.0,24.4718,24.4718,24.2287,24.3454,138100.0
2011-05-20 11:00:00,25.04,25.1,24.97,25.06,97700.0,24.3454,24.4037,24.2773,24.3648,97700.0
2011-05-20 11:30:00,25.07,25.22,25.05,25.11,105800.0,24.3746,24.5204,24.3551,24.4135,105800.0
2011-05-20 12:00:00,25.12,25.29,25.1,25.29,66600.0,24.4232,24.5885,24.4037,24.5885,66600.0
2011-05-20 12:30:00,25.3,25.35,25.21,25.24,96700.0,24.5982,24.6468,24.5107,24.5398,96700.0
2011-05-20 13:00:00,25.24,25.42,25.24,25.31,106800.0,24.5398,24.7149,24.5398,24.6079,106800.0
2011-05-20 13:30:00,25.33,25.45,25.33,25.4,73200.0,24.6273,24.744,24.6273,24.6954,73200.0
2011-05-20 14:00:00,25.4,25.42,25.31,25.36,29700.0,24.6954,24.7149,24.6079,24.6565,29700.0
2011-05-20 14:30:00,25.36,25.39,25.24,25.25,76000.0,24.6565,24.6857,24.5398,24.5496,76000.0
2011-05-20 15:00:00,25.25,25.28,25.2,25.23,50400.0,24.5496,24.5787,24.501,24.5301,50400.0
2011-05-20 15:30:00,25.24,25.28,25.1,25.15,154700.0,24.5398,24.5787,24.4037,24.4523,154700.0
2011-05-23 09:30:00,24.58,24.66,24.35,24.58,186600.0,23.8982,23.9759,23.6745,23.8982,186600.0
2011-05-23 10:00:00,24.59,24.65,24.49,24.55,124700.0,23.9079,23.9662,23.8106,23.869,124700.0
2011-05-23 10:30:00,24.56,24.68,24.56,24.59,96800.0,23.8787,23.9954,23.8787,23.9079,96800.0
2011-05-23 11:00:00,24.57,24.68,24.5,24.67,81900.0,23.8884,23.9954,23.8204,23.9857,81900.0
2011-05-23 11:30:00,24.67,24.73,24.49,24.54,165900.0,23.9857,24.044,23.8106,23.8593,165900.0
2011-05-23 12:00:00,24.54,24.56,24.47,24.54,57700.0,23.8593,23.8787,23.7912,23.8593,57700.0
2011-05-23 12:30:00,24.54,24.58,24.5,24.52,63600.0,23.8593,23.8982,23.8204,23.8398,63600.0
2011-05-23 13:00:00,24.53,24.53,24.34,24.34,62600.0,23.8495,23.8495,23.6648,23.6648,62600.0
2011-05-23 13:30:00,24.35,24.38,24.26,24.35,136900.0,23.6745,23.7037,23.587,23.6745,136900.0
2011-05-23 14:00:00,24.36,24.54,24.35,24.49,105900.0,23.6843,23.8593,23.6745,23.8106,105900.0
2011-05-23 14:30:00,24.49,24.57,24.48,24.52,133400.0,23.8106,23.8884,23.8009,23.8398,133400.0
2011-05-23 15:00:00,24.53,24.59,24.38,24.41,82600.0,23.8495,23.9079,23.7037,23.7329,82600.0
2011-05-23 15:30:00,24.41,24.52,24.4,24.43,293800.0,23.7329,23.8398,23.7231,23.7523,293800.0
2011-05-24 09:30:00,24.42,24.86,24.42,24.86,79000.0,23.7426,24.1704,23.7426,24.1704,79000.0
2011-05-24 10:00:00,24.86,24.97,24.68,24.83,174300.0,24.1704,24.2773,23.9954,24.1412,174300.0
2011-05-24 10:30:00,24.81,24.85,24.67,24.82,136200.0,24.1218,24.1607,23.9857,24.1315,136200.0
2011-05-24 11:00:00,24.81,24.86,24.72,24.73,63900.0,24.1218,24.1704,24.0343,24.044,63900.0
2011-05-24 11:30:00,24.72,24.82,24.59,24.59,45600.0,24.0343,24.1315,23.9079,23.9079,45600.0
2011-05-24 12:00:00,24.58,24.64,24.52,24.56,25100.0,23.8982,23.9565,23.8398,23.8787,25100.0
2011-05-24 12:30:00,24.55,24.59,24.39,24.43,47800.0,23.869,23.9079,23.7134,23.7523,47800.0
2011-05-24 13:00:00,24.43,24.47,24.33,24.33,36100.0,23.7523,23.7912,23.6551,23.6551,36100.0
2011-05-24 13:30:00,24.33,24.34,24.22,24.34,58600.0,23.6551,23.6648,23.5481,23.6648,58600.0
2011-05-24 14:00:00,24.34,24.45,24.34,24.44,43600.0,23.6648,23.7718,23.6648,23.762,43600.0
2011-05-24 14:30:00,24.45,24.46,24.38,24.4,48700.0,23.7718,23.7815,23.7037,23.7231,48700.0
2011-05-24 15:00:00,24.41,24.53,24.38,24.48,58400.0,23.7329,23.8495,23.7037,23.8009,58400.0
2011-05-24 15:30:00,24.48,24.49,24.22,24.25,207700.0,23.8009,23.8106,23.5481,23.5773,207700.0
2011-05-25 09:30:00,24.35,24.79,24.3,24.56,134600.0,23.6745,24.1023,23.6259,23.8787,134600.0
2011-05-25 10:00:00,24.56,24.56,24.28,24.48,129300.0,23.8787,23.8787,23.6065,23.8009,129300.0
2011-05-25 10:30:00,24.46,24.71,24.46,24.63,77200.0,23.7815,24.0245,23.7815,23.9468,77200.0
2011-05-25 11:00:00,24.63,24.91,24.62,24.83,107000.0,23.9468,24.219,23.937,24.1412,107000.0
2011-05-25 11:30:00,24.81,25.07,24.81,24.95,79500.0,24.1218,24.3746,24.1218,24.2579,79500.0
2011-05-25 12:00:00,24.94,24.98,24.86,24.88,75200.0,24.2482,24.2871,24.1704,24.1898,75200.0
2011-05-25 12:30:00,24.89,25.07,24.89,25.07,94100.0,24.1996,24.3746,24.1996,24.3746,94100.0
2011-05-25 13:00:00,25.07,25.18,25.04,25.05,104800.0,24.3746,24.4815,24.3454,24.3551,104800.0
2011-05-25 13:30:00,25.05,25.14,25.0,25.03,85900.0,24.3551,24.4426,24.3065,24.3357,85900.0
2011-05-25 14:00:00,25.03,25.16,25.0,25.15,106100.0,24.3357,24.4621,24.3065,24.4523,106100.0
2011-05-25 14:30:00,25.15,25.25,25.11,25.17,122100.0,24.4523,24.5496,24.4135,24.4718,122100.0
2011-05-25 15:00:00,25.17,25.34,25.16,25.32,147700.0,24.4718,24.6371,24.4621,24.6176,147700.0
2011-05-25 15:30:00,25.33,25.33,25.14,25.17,293600.0,24.6273,24.6273,24.4426,24.4718,293600.0
2011-05-26 09:30:00,24.98,25.13,24.84,25.01,54100.0,24.2871,24.4329,24.1509,24.3162,54100.0
2011-05-26 10:00:00,25.01,25.32,25.01,25.31,126400.0,24.3162,24.6176,24.3162,24.6079,126400.0
2011-05-26 10:30:00,25.29,25.33,24.99,24.99,60100.0,24.5885,24.6273,24.2968,24.2968,60100.0
2011-05-26 11:00:00,25.0,25.07,24.92,25.07,47100.0,24.3065,24.3746,24.2287,24.3746,47100.0
2011-05-26 11:30:00,25.09,25.19,25.07,25.13,61300.0,24.394,24.4912,24.3746,24.4329,61300.0
2011-05-26 12:00:00,25.14,25.17,25.02,25.15,25400.0,24.4426,24.4718,24.3259,24.4523,25400.0
2011-05-26 12:30:00,25.15,25.4,25.14,25.2,46600.0,24.4523,24.6954,24.4426,24.501,46600.0
2011-05-26 13:00:00,25.21,25.27,25.2,25.22,28300.0,24.5107,24.569,24.501,24.5204,28300.0
2011-05-26 13:30:00,25.23,25.25,25.11,25.15,29500.0,24.5301,24.5496,24.4135,24.4523,29500.0
2011-05-26 14:00:00,25.16,25.45,25.15,25.45,110700.0,24.4621,24.744,24.4523,24.744,110700.0
2011-05-26 14:30:00,25.44,25.5,25.39,25.44,117000.0,24.7343,24.7926,24.6857,24.7343,117000.0
2011-05-26 15:00:00,25.43,25.48,25.27,25.38,90500.0,24.7246,24.7732,24.569,24.676,90500.0
2011-05-26 15:30:00,25.38,25.47,25.36,25.44,165100.0,24.676,24.7635,24.6565,24.7343,165100.0
2011-05-27 09:30:00,25.54,25.88,25.54,25.85,68100.0,24.8315,25.1621,24.8315,25.1329,68100.0
2011-05-27 10:00:00,25.85,26.11,25.78,26.06,195000.0,25.1329,25.3857,25.0649,25.3371,195000.0
2011-05-27 10:30:00,26.07,26.22,26.0,26.2,92200.0,25.3468,25.4927,25.2788,25.4732,92200.0
2011-05-27 11:00:00,26.18,26.25,26.01,26.03,62900.0,25.4538,25.5218,25.2885,25.3079,62900.0
2011-05-27 11:30:00,26.03,26.05,25.92,25.92,77100.0,25.3079,25.3274,25.201,25.201,77100.0
2011-05-27 12:00:00,25.92,25.93,25.81,25.86,77400.0,25.201,25.2107,25.094,25.1426,77400.0
2011-05-27 12:30:00,25.86,26.01,25.81,25.91,109600.0,25.1426,25.2885,25.094,25.1913,109600.0
2011-05-27 13:00:00,25.9,25.96,25.85,25.86,64000.0,25.1815,25.2399,25.1329,25.1426,64000.0
2011-05-27 13:30:00,25.86,25.92,25.84,25.86,88100.0,25.1426,25.201,25.1232,25.1426,88100.0
2011-05-27 14:00:00,25.86,25.87,25.76,25.76,42300.0,25.1426,25.1524,25.0454,25.0454,42300.0
2011-05-27 14:30:00,25.77,25.8,25.61,25.62,52700.0,25.0551,25.0843,24.8996,24.9093,52700.0
2011-05-27 15:00:00,25.62,25.66,25.58,25.64,70500.0,24.9093,24.9482,24.8704,24.9287,70500.0
2011-05-27 15:30:00,25.65,25.72,25.61,25.67,171100.0,24.9385,25.0065,24.8996,24.9579,171100.0
2011-05-31 09:30:00,26.08,26.82,26.08,26.55,312200.0,25.3565,26.076,25.3565,25.8135,312200.0
2011-05-31 10:00:00,26.55,26.6,26.36,26.54,268800.0,25.8135,25.8621,25.6288,25.8038,268800.0
2011-05-31 10:30:00,26.54,26.64,26.49,26.51,188100.0,25.8038,25.901,25.7552,25.7746,188100.0
2011-05-31 11:00:00,26.5,26.67,26.5,26.65,96100.0,25.7649,25.9302,25.7649,25.9107,96100.0
2011-05-31 11:30:00,26.64,26.91,26.64,26.72,129600.0,25.901,26.1635,25.901,25.9788,129600.0
2011-05-31 12:00:00,26.73,26.82,26.58,26.76,134000.0,25.9885,26.076,25.8427,26.0177,134000.0
2011-05-31 12:30:00,26.76,26.93,26.59,26.91,129500.0,26.0177,26.183,25.8524,26.1635,129500.0
2011-05-31 13:00:00,26.91,27.05,26.89,27.03,197500.0,26.1635,26.2996,26.1441,26.2802,197500.0
2011-05-31 13:30:00,27.04,27.29,27.0,27.27,147400.0,26.2899,26.533,26.251,26.5135,147400.0
2011-05-31 14:00:00,27.27,27.43,27.16,27.19,157200.0,26.5135,26.6691,26.4066,26.4358,157200.0
2011-05-31 14:30:00,27.2,27.24,27.12,27.21,108400.0,26.4455,26.4844,26.3677,26.4552,108400.0
2011-05-31 15:00:00,27.21,27.21,27.09,27.12,208000.0,26.4552,26.4552,26.3385,26.3677,208000.0
2011-05-31 15:30:00,27.12,27.35,27.11,27.32,475200.0,26.3677,26.5913,26.358,26.5621,475200.0
2011-06-01 09:30:00,27.25,27.25,26.88,26.9,120300.0,26.4941,26.4941,26.1344,26.1538,120300.0
2011-06-01 10:00:00,26.91,27.0,26.78,26.95,192900.0,26.1635,26.251,26.0371,26.2024,192900.0
2011-06-01 10:30:00,26.94,26.98,26.62,26.62,262800.0,26.1927,26.2316,25.8816,25.8816,262800.0
2011-06-01 11:00:00,26.63,26.8,26.58,26.79,118400.0,25.8913,26.0566,25.8427,26.0468,118400.0
2011-06-01 11:30:00,26.79,26.82,26.73,26.79,113900.0,26.0468,26.076,25.9885,26.0468,113900.0
2011-06-01 12:00:00,26.79,26.81,26.48,26.49,219600.0,26.0468,26.0663,25.7454,25.7552,219600.0
2011-06-01 12:30:00,26.49,26.61,26.24,26.28,109200.0,25.7552,25.8718,25.5121,25.551,109200.0
2011-06-01 13:00:00,26.28,26.44,26.05,26.1,154700.0,25.551,25.7066,25.3274,25.376,154700.0
2011-06-01 13:30:00,26.1,26.1,25.9,26.03,112700.0,25.376,25.376,25.1815,25.3079,112700.0
2011-06-01 14:00:00,26.03,26.06,25.88,25.89,67800.0,25.3079,25.3371,25.1621,25.1718,67800.0
2011-06-01 14:30:00,25.86,25.97,25.78,25.8,102300.0,25.1426,25.2496,25.0649,25.0843,102300.0
2011-06-01 15:00:00,25.81,25.92,25.66,25.66,104100.0,25.094,25.201,24.9482,24.9482,104100.0
2011-06-01 15:30:00,25.67,25.69,25.42,25.54,268700.0,24.9579,24.9774,24.7149,24.8315,268700.0
2011-06-02 09:30:00,25.91,25.98,25.42,25.55,171400.0,25.1913,25.2593,24.7149,24.8412,171400.0
2011-06-02 10:00:00,25.55,25.64,25.35,25.41,163300.0,24.8412,24.9287,24.6468,24.7051,163300.0
2011-06-02 10:30:00,25.42,25.78,25.38,25.59,96100.0,24.7149,25.0649,24.676,24.8801,96100.0
2011-06-02 11:00:00,25.59,25.65,25.39,25.42,101800.0,24.8801,24.9385,24.6857,24.7149,101800.0
2011-06-02 11:30:00,25.45,25.46,25.17,25.31,46800.0,24.744,24.7537,24.4718,24.6079,46800.0
2011-06-02 12:00:00,25.31,25.45,25.28,25.34,80700.0,24.6079,24.744,24.5787,24.6371,80700.0
2011-06-02 12:30:00,25.38,25.48,25.22,25.48,54300.0,24.676,24.7732,24.5204,24.7732,54300.0
2011-06-02 13:00:00,25.47,25.63,25.39,25.43,143800.0,24.7635,24.919,24.6857,24.7246,143800.0
2011-06-02 13:30:00,25.41,25.41,25.22,25.27,71500.0,24.7051,24.7051,24.5204,24.569,71500.0
2011-06-02 14:00:00,25.27,25.38,25.22,25.26,114000.0,24.569,24.676,24.5204,24.5593,114000.0
2011-06-02 14:30:00,25.27,25.38,25.23,25.31,156000.0,24.569,24.676,24.5301,24.6079,156000.0
2011-06-02 15:00:00,25.31,25.43,25.29,25.4,123900.0,24.6079,24.7246,24.5885,24.6954,123900.0
2011-06-02 15:30:00,25.4,25.43,25.31,25.42,240800.0,24.6954,24.7246,24.6079,24.7149,240800.0
2011-06-03 09:30:00,24.81,25.11,24.65,25.1,154800.0,24.1218,24.4135,23.9662,24.4037,154800.0
2011-06-03 10:00:00,25.11,25.14,24.84,25.06,143300.0,24.4135,24.4426,24.1509,24.3648,143300.0
2011-06-03 10:30:00,25.07,25.38,25.06,25.24,113900.0,24.3746,24.676,24.3648,24.5398,113900.0
2011-06-03 11:00:00,25.22,25.28,24.96,24.98,55200.0,24.5204,24.5787,24.2676,24.2871,55200.0
2011-06-03 11:30:00,25.0,25.07,24.87,24.99,40100.0,24.3065,24.3746,24.1801,24.2968,40100.0
2011-06-03 12:00:00,24.99,25.04,24.92,25.01,46500.0,24.2968,24.3454,24.2287,24.3162,46500.0
2011-06-03 12:30:00,24.99,25.07,24.85,24.98,70800.0,24.2968,24.3746,24.1607,24.2871,70800.0
2011-06-03 13:00:00,24.98,25.03,24.81,24.84,42700.0,24.2871,24.3357,24.1218,24.1509,42700.0
2011-06-03 13:30:00,24.85,24.89,24.76,24.77,43700.0,24.1607,24.1996,24.0732,24.0829,43700.0
2011-06-03 14:00:00,24.77,24.77,24.61,24.66,91300.0,24.0829,24.0829,23.9273,23.9759,91300.0
2011-06-03 14:30:00,24.66,24.75,24.66,24.67,79300.0,23.9759,24.0634,23.9759,23.9857,79300.0
2011-06-03 15:00:00,24.68,24.68,24.47,24.49,101800.0,23.9954,23.9954,23.7912,23.8106,101800.0
2011-06-03 15:30:00,24.49,24.65,24.49,24.61,332800.0,23.8106,23.9662,23.8106,23.9273,332800.0
2011-06-06 09:30:00,24.6,24.91,24.6,24.77,135200.0,23.9176,24.219,23.9176,24.0829,135200.0
2011-06-06 10:00:00,24.77,24.79,24.39,24.65,149200.0,24.0829,24.1023,23.7134,23.9662,149200.0
2011-06-06 10:30:00,24.66,24.73,24.39,24.46,137900.0,23.9759,24.044,23.7134,23.7815,137900.0
2011-06-06 11:00:00,24.46,24.61,24.41,24.55,62400.0,23.7815,23.9273,23.7329,23.869,62400.0
2011-06-06 11:30:00,24.55,24.64,24.44,24.5,44800.0,23.869,23.9565,23.762,23.8204,44800.0
2011-06-06 12:00:00,24.48,24.56,24.44,24.5,24500.0,23.8009,23.8787,23.762,23.8204,24500.0
2011-06-06 12:30:00,24.49,24.52,24.34,24.37,25700.0,23.8106,23.8398,23.6648,23.694,25700.0
2011-06-06 13:00:00,24.38,24.41,24.21,24.26,59500.0,23.7037,23.7329,23.5384,23.587,59500.0
2011-06-06 13:30:00,24.25,24.26,24.09,24.2,52900.0,23.5773,23.587,23.4217,23.5287,52900.0
2011-06-06 14:00:00,24.2,24.21,24.13,24.14,57600.0,23.5287,23.5384,23.4606,23.4704,57600.0
2011-06-06 14:30:00,24.13,24.15,23.98,24.02,79600.0,23.4606,23.4801,23.3148,23.3537,79600.0
2011-06-06 15:00:00,24.03,24.08,23.76,23.8,116400.0,23.3634,23.412,23.1009,23.1398,116400.0
2011-06-06 15:30:00,23.8,23.99,23.8,23.91,190400.0,23.1398,23.3245,23.1398,23.2467,190400.0
2011-06-07 09:30:00,24.14,24.44,24.03,24.06,111300.0,23.4704,23.762,23.3634,23.3926,111300.0
2011-06-07 10:00:00,24.07,24.3,24.07,24.17,51400.0,23.4023,23.6259,23.4023,23.4995,51400.0
2011-06-07 10:30:00,24.16,24.2,24.05,24.08,67300.0,23.4898,23.5287,23.3829,23.412,67300.0
2011-06-07 11:00:00,24.08,24.18,24.06,24.06,69800.0,23.412,23.5092,23.3926,23.3926,69800.0
2011-06-07 11:30:00,24.06,24.06,23.89,23.98,39500.0,23.3926,23.3926,23.2273,23.3148,39500.0
2011-06-07 12:00:00,23.97,24.0,23.87,23.97,35500.0,23.3051,23.3342,23.2078,23.3051,35500.0
2011-06-07 12:30:00,23.97,23.99,23.9,23.97,20200.0,23.3051,23.3245,23.237,23.3051,20200.0
2011-06-07 13:00:00,23.98,24.04,23.85,23.89,47100.0,23.3148,23.3731,23.1884,23.2273,47100.0
2011-06-07 13:30:00,23.9,23.95,23.84,23.84,81200.0,23.237,23.2856,23.1787,23.1787,81200.0
2011-06-07 14:00:00,23.86,23.97,23.86,23.94,64700.0,23.1981,23.3051,23.1981,23.2759,64700.0
2011-06-07 14:30:00,23.94,23.95,23.85,23.9,71900.0,23.2759,23.2856,23.1884,23.237,71900.0
2011-06-07 15:00:00,23.91,23.93,23.78,23.84,154400.0,23.2467,23.2662,23.1203,23.1787,154400.0
2011-06-07 15:30:00,23.84,23.86,23.66,23.66,227100.0,23.1787,23.1981,23.0037,23.0037,227100.0
2011-06-08 09:30:00,23.5,23.71,22.96,22.96,126500.0,22.8481,23.0523,22.3231,22.3231,126500.0
2011-06-08 10:00:00,22.99,23.15,22.95,23.0,265100.0,22.3523,22.5078,22.3134,22.362,265100.0
2011-06-08 10:30:00,23.0,23.01,22.68,22.88,393100.0,22.362,22.3717,22.0509,22.2453,393100.0
2011-06-08 11:00:00,22.89,23.01,22.8,22.82,250300.0,22.255,22.3717,22.1675,22.187,250300.0
2011-06-08 11:30:00,22.83,22.91,22.65,22.74,143200.0,22.1967,22.2745,22.0217,22.1092,143200.0
2011-06-08 12:00:00,22.74,22.77,22.43,22.49,124000.0,22.1092,22.1384,21.8078,21.8661,124000.0
2011-06-08 12:30:00,22.48,22.51,22.32,22.5,195900.0,21.8564,21.8856,21.7008,21.8759,195900.0
2011-06-08 13:00:00,22.51,22.6,22.5,22.58,131700.0,21.8856,21.9731,21.8759,21.9536,131700.0
2011-06-08 13:30:00,22.59,22.61,22.19,22.3,208900.0,21.9634,21.9828,21.5745,21.6814,208900.0
2011-06-08 14:00:00,22.32,22.38,22.17,22.21,187600.0,21.7008,21.7592,21.555,21.5939,187600.0
2011-06-08 14:30:00,22.22,22.44,22.22,22.39,199700.0,21.6036,21.8175,21.6036,21.7689,199700.0
2011-06-08 15:00:00,22.39,22.4,22.2,22.26,214400.0,21.7689,21.7786,21.5842,21.6425,214400.0
2011-06-08 15:30:00,22.26,22.37,22.13,22.19,603200.0,21.6425,21.7495,21.5161,21.5745,603200.0
2011-06-09 09:30:00,22.17,22.78,22.15,22.77,493100.0,21.555,22.1481,21.5356,22.1384,493100.0
2011-06-09 10:00:00,22.78,23.18,22.74,22.76,470800.0,22.1481,22.537,22.1092,22.1286,470800.0
2011-06-09 10:30:00,22.75,23.17,22.74,23.13,213100.0,22.1189,22.5273,22.1092,22.4884,213100.0
2011-06-09 11:00:00,23.11,23.29,23.08,23.23,212800.0,22.4689,22.6439,22.4398,22.5856,212800.0
2011-06-09 11:30:00,23.23,23.26,23.13,23.13,176100.0,22.5856,22.6148,22.4884,22.4884,176100.0
2011-06-09 12:00:00,23.13,23.22,22.96,22.96,126900.0,22.4884,22.5759,22.3231,22.3231,126900.0
2011-06-09 12:30:00,22.96,23.01,22.87,22.96,121200.0,22.3231,22.3717,22.2356,22.3231,121200.0
2011-06-09 13:00:00,22.96,23.13,22.94,23.08,113200.0,22.3231,22.4884,22.3036,22.4398,113200.0
2011-06-09 13:30:00,23.08,23.25,23.05,23.24,146300.0,22.4398,22.605,22.4106,22.5953,146300.0
2011-06-09 14:00:00,23.25,23.34,23.05,23.07,157500.0,22.605,22.6925,22.4106,22.43,157500.0
2011-06-09 14:30:00,23.07,23.08,22.94,23.04,137700.0,22.43,22.4398,22.3036,22.4009,137700.0
2011-06-09 15:00:00,23.04,23.07,22.94,22.96,182300.0,22.4009,22.43,22.3036,22.3231,182300.0
2011-06-09 15:30:00,22.96,22.98,22.79,22.84,243400.0,22.3231,22.3425,22.1578,22.2064,243400.0
2011-06-10 09:30:00,22.62,22.77,22.49,22.55,87100.0,21.9925,22.1384,21.8661,21.9245,87100.0
2011-06-10 10:00:00,22.56,22.63,22.4,22.51,90900.0,21.9342,22.0022,21.7786,21.8856,90900.0
2011-06-10 10:30:00,22.51,22.55,22.39,22.42,170600.0,21.8856,21.9245,21.7689,21.7981,170600.0
2011-06-10 11:00:00,22.43,22.59,22.28,22.47,104200.0,21.8078,21.9634,21.662,21.8467,104200.0
2011-06-10 11:30:00,22.48,22.49,22.38,22.42,49900.0,21.8564,21.8661,21.7592,21.7981,49900.0
2011-06-10 12:00:00,22.42,22.45,22.27,22.29,101500.0,21.7981,21.8272,21.6522,21.6717,101500.0
2011-06-10 12:30:00,22.29,22.51,22.29,22.48,76200.0,21.6717,21.8856,21.6717,21.8564,76200.0
2011-06-10 13:00:00,22.48,22.52,22.37,22.4,92700.0,21.8564,21.8953,21.7495,21.7786,92700.0
2011-06-10 13:30:00,22.4,22.41,22.25,22.25,60200.0,21.7786,21.7883,21.6328,21.6328,60200.0
2011-06-10 14:00:00,22.25,22.5,22.24,22.43,167800.0,21.6328,21.8759,21.6231,21.8078,167800.0
2011-06-10 14:30:00,22.42,22.62,22.42,22.6,115700.0,21.7981,21.9925,21.7981,21.9731,115700.0
2011-06-10 15:00:00,22.6,22.61,22.43,22.44,188500.0,21.9731,21.9828,21.8078,21.8175,188500.0
2011-06-10 15:30:00,22.44,22.49,22.28,22.33,219300.0,21.8175,21.8661,21.662,21.7106,219300.0
2011-06-13 09:30:00,22.37,22.75,22.32,22.69,113900.0,21.7495,22.1189,21.7008,22.0606,113900.0
2011-06-13 10:00:00,22.69,22.88,22.58,22.88,169900.0,22.0606,22.2453,21.9536,22.2453,169900.0
2011-06-13 10:30:00,22.89,22.89,22.6,22.66,215500.0,22.255,22.255,21.9731,22.0314,215500.0
2011-06-13 11:00:00,22.66,22.71,22.5,22.69,99900.0,22.0314,22.08,21.8759,22.0606,99900.0
2011-06-13 11:30:00,22.67,22.7,22.54,22.62,96200.0,22.0411,22.0703,21.9147,21.9925,96200.0
2011-06-13 12:00:00,22.62,22.68,22.55,22.57,138100.0,21.9925,22.0509,21.9245,21.9439,138100.0
2011-06-13 12:30:00,22.57,22.61,22.49,22.58,209700.0,21.9439,21.9828,21.8661,21.9536,209700.0
2011-06-13 13:00:00,22.58,22.7,22.43,22.69,131000.0,21.9536,22.0703,21.8078,22.0606,131000.0
2011-06-13 13:30:00,22.68,22.76,22.61,22.75,136500.0,22.0509,22.1286,21.9828,22.1189,136500.0
2011-06-13 14:00:00,22.75,22.81,22.63,22.68,186400.0,22.1189,22.1773,22.0022,22.0509,186400.0
2011-06-13 14:30:00,22.67,22.69,22.57,22.59,109200.0,22.0411,22.0606,21.9439,21.9634,109200.0
2011-06-13 15:00:00,22.59,22.66,22.57,22.59,110700.0,21.9634,22.0314,21.9439,21.9634,110700.0
2011-06-13 15:30:00,22.59,22.64,22.48,22.51,184200.0,21.9634,22.012,21.8564,21.8856,184200.0
2011-06-14 09:30:00,22.91,23.5,22.65,23.45,212900.0,22.2745,22.8481,22.0217,22.7995,212900.0
2011-06-14 10:00:00,23.43,23.66,23.38,23.62,180200.0,22.7801,23.0037,22.7314,22.9648,180200.0
2011-06-14 10:30:00,23.66,23.85,23.65,23.75,215400.0,23.0037,23.1884,22.994,23.0912,215400.0
2011-06-14 11:00:00,23.75,23.82,23.69,23.82,121700.0,23.0912,23.1592,23.0328,23.1592,121700.0
2011-06-14 11:30:00,23.82,23.87,23.74,23.8,86100.0,23.1592,23.2078,23.0815,23.1398,86100.0
2011-06-14 12:00:00,23.8,23.86,23.72,23.85,116500.0,23.1398,23.1981,23.062,23.1884,116500.0
2011-06-14 12:30:00,23.85,24.01,23.78,23.93,188500.0,23.1884,23.344,23.1203,23.2662,188500.0
2011-06-14 13:00:00,23.93,24.15,23.92,24.11,150000.0,23.2662,23.4801,23.2565,23.4412,150000.0
2011-06-14 13:30:00,24.11,24.19,24.03,24.15,189500.0,23.4412,23.519,23.3634,23.4801,189500.0
2011-06-14 14:00:00,24.15,24.16,23.99,24.03,269600.0,23.4801,23.4898,23.3245,23.3634,269600.0
2011-06-14 14:30:00,24.02,24.15,24.02,24.09,157300.0,23.3537,23.4801,23.3537,23.4217,157300.0
2011-06-14 15:00:00,24.1,24.22,24.09,24.17,186500.0,23.4315,23.5481,23.4217,23.4995,186500.0
2011-06-14 15:30:00,24.16,24.17,23.88,23.97,417700.0,23.4898,23.4995,23.2176,23.3051,417700.0
2011-06-15 09:30:00,23.7,24.03,23.41,24.03,239200.0,23.0426,23.3634,22.7606,23.3634,239200.0
2011-06-15 10:00:00,24.01,24.48,23.96,24.22,286400.0,23.344,23.8009,23.2954,23.5481,286400.0
2011-06-15 10:30:00,24.23,24.3,24.04,24.17,124500.0,23.5579,23.6259,23.3731,23.4995,124500.0
2011-06-15 11:00:00,24.15,24.25,23.95,23.99,125900.0,23.4801,23.5773,23.2856,23.3245,125900.0
2011-06-15 11:30:00,24.01,24.01,23.58,23.7,210600.0,23.344,23.344,22.9259,23.0426,210600.0
2011-06-15 12:00:00,23.7,23.79,23.33,23.46,156900.0,23.0426,23.1301,22.6828,22.8092,156900.0
2011-06-15 12:30:00,23.47,23.5,23.23,23.29,92200.0,22.8189,22.8481,22.5856,22.6439,92200.0
2011-06-15 13:00:00,23.28,23.38,23.13,23.27,66100.0,22.6342,22.7314,22.4884,22.6245,66100.0
2011-06-15 13:30:00,23.27,23.36,23.14,23.19,126300.0,22.6245,22.712,22.4981,22.5467,126300.0
2011-06-15 14:00:00,23.18,23.41,23.14,23.17,132700.0,22.537,22.7606,22.4981,22.5273,132700.0
2011-06-15 14:30:00,23.17,23.36,23.17,23.2,172600.0,22.5273,22.712,22.5273,22.5564,172600.0
2011-06-15 15:00:00,23.2,23.24,23.05,23.24,195400.0,22.5564,22.5953,22.4106,22.5953,195400.0
2011-06-15 15:30:00,23.25,23.39,23.15,23.21,378900.0,22.605,22.7412,22.5078,22.5662,378900.0
2011-06-16 09:30:00,23.2,23.38,23.08,23.18,160900.0,22.5564,22.7314,22.4398,22.537,160900.0
2011-06-16 10:00:00,23.15,23.56,23.05,23.49,211700.0,22.5078,22.9064,22.4106,22.8384,211700.0
2011-06-16 10:30:00,23.51,23.57,23.45,23.53,101500.0,22.8578,22.9162,22.7995,22.8773,101500.0
2011-06-16 11:00:00,23.53,23.55,23.4,23.5,175200.0,22.8773,22.8967,22.7509,22.8481,175200.0
2011-06-16 11:30:00,23.51,23.57,23.42,23.49,86900.0,22.8578,22.9162,22.7703,22.8384,86900.0
2011-06-16 12:00:00,23.49,23.6,23.49,23.6,63600.0,22.8384,22.9453,22.8384,22.9453,63600.0
2011-06-16 12:30:00,23.61,23.65,23.53,23.56,63100.0,22.9551,22.994,22.8773,22.9064,63100.0
2011-06-16 13:00:00,23.56,23.61,23.52,23.56,92700.0,22.9064,22.9551,22.8676,22.9064,92700.0
2011-06-16 13:30:00,23.55,23.57,23.22,23.24,161300.0,22.8967,22.9162,22.5759,22.5953,161300.0
2011-06-16 14:00:00,23.24,23.28,23.18,23.22,144300.0,22.5953,22.6342,22.537,22.5759,144300.0
2011-06-16 14:30:00,23.22,23.25,22.99,23.03,268700.0,22.5759,22.605,22.3523,22.3911,268700.0
2011-06-16 15:00:00,23.04,23.18,22.97,23.15,118300.0,22.4009,22.537,22.3328,22.5078,118300.0
2011-06-16 15:30:00,23.15,23.29,23.13,23.25,228000.0,22.5078,22.6439,22.4884,22.605,228000.0
2011-06-17 09:30:00,23.67,23.9,23.41,23.52,293500.0,23.0134,23.237,22.7606,22.8676,293500.0
2011-06-17 10:00:00,23.55,23.8,23.51,23.53,93100.0,22.8967,23.1398,22.8578,22.8773,93100.0
2011-06-17 10:30:00,23.52,23.78,23.51,23.52,102100.0,22.8676,23.1203,22.8578,22.8676,102100.0
2011-06-17 11:00:00,23.54,23.63,23.4,23.61,77200.0,22.887,22.9745,22.7509,22.9551,77200.0
2011-06-17 11:30:00,23.6,23.63,23.49,23.62,52300.0,22.9453,22.9745,22.8384,22.9648,52300.0
2011-06-17 12:00:00,23.63,23.65,23.53,23.65,57700.0,22.9745,22.994,22.8773,22.994,57700.0
2011-06-17 12:30:00,23.64,23.64,23.44,23.55,67700.0,22.9842,22.9842,22.7898,22.8967,67700.0
2011-06-17 13:00:00,23.55,23.56,23.4,23.45,57000.0,22.8967,22.9064,22.7509,22.7995,57000.0
2011-06-17 13:30:00,23.45,23.48,23.31,23.38,79500.0,22.7995,22.8287,22.6634,22.7314,79500.0
2011-06-17 14:00:00,23.38,23.47,23.3,23.47,54500.0,22.7314,22.8189,22.6537,22.8189,54500.0
2011-06-17 14:30:00,23.47,23.48,23.23,23.26,88700.0,22.8189,22.8287,22.5856,22.6148,88700.0
2011-06-17 15:00:00,23.27,23.28,23.11,23.21,72600.0,22.6245,22.6342,22.4689,22.5662,72600.0
2011-06-17 15:30:00,23.21,23.35,23.2,23.26,208800.0,22.5662,22.7023,22.5564,22.6148,208800.0
2011-06-20 09:30:00,23.17,23.51,23.1,23.43,124500.0,22.5273,22.8578,22.4592,22.7801,124500.0
2011-06-20 10:00:00,23.4,23.48,23.05,23.21,94000.0,22.7509,22.8287,22.4106,22.5662,94000.0
2011-06-20 10:30:00,23.21,23.35,23.09,23.09,173500.0,22.5662,22.7023,22.4495,22.4495,173500.0
2011-06-20 11:00:00,23.09,23.18,22.97,23.01,171100.0,22.4495,22.537,22.3328,22.3717,171100.0
2011-06-20 11:30:00,23.01,23.11,22.77,22.92,285400.0,22.3717,22.4689,22.1384,22.2842,285400.0
2011-06-20 12:00:00,22.96,23.22,22.94,23.2,138900.0,22.3231,22.5759,22.3036,22.5564,138900.0
2011-06-20 12:30:00,23.2,23.26,23.14,23.2,59900.0,22.5564,22.6148,22.4981,22.5564,59900.0
2011-06-20 13:00:00,23.2,23.24,23.11,23.19,60100.0,22.5564,22.5953,22.4689,22.5467,60100.0
2011-06-20 13:30:00,23.19,23.23,23.15,23.17,60600.0,22.5467,22.5856,22.5078,22.5273,60600.0
2011-06-20 14:00:00,23.17,23.23,23.13,23.2,61600.0,22.5273,22.5856,22.4884,22.5564,61600.0
2011-06-20 14:30:00,23.19,23.3,23.18,23.3,124600.0,22.5467,22.6537,22.537,22.6537,124600.0
2011-06-20 15:00:00,23.3,23.3,23.07,23.15,119500.0,22.6537,22.6537,22.43,22.5078,119500.0
2011-06-20 15:30:00,23.15,23.28,23.12,23.2,401200.0,22.5078,22.6342,22.4787,22.5564,401200.0
2011-06-21 09:30:00,23.51,23.86,23.51,23.86,276600.0,22.8578,23.1981,22.8578,23.1981,276600.0
2011-06-21 10:00:00,23.92,24.08,23.92,24.04,175800.0,23.2565,23.412,23.2565,23.3731,175800.0
2011-06-21 10:30:00,24.05,24.38,23.99,24.37,211800.0,23.3829,23.7037,23.3245,23.694,211800.0
2011-06-21 11:00:00,24.37,24.43,24.29,24.39,147900.0,23.694,23.7523,23.6162,23.7134,147900.0
2011-06-21 11:30:00,24.39,24.63,24.35,24.39,195600.0,23.7134,23.9468,23.6745,23.7134,195600.0
2011-06-21 12:00:00,24.4,24.4,24.22,24.27,187200.0,23.7231,23.7231,23.5481,23.5968,187200.0
2011-06-21 12:30:00,24.27,24.3,24.18,24.19,58700.0,23.5968,23.6259,23.5092,23.519,58700.0
2011-06-21 13:00:00,24.2,24.2,24.09,24.15,57500.0,23.5287,23.5287,23.4217,23.4801,57500.0
2011-06-21 13:30:00,24.15,24.19,24.1,24.17,55600.0,23.4801,23.519,23.4315,23.4995,55600.0
2011-06-21 14:00:00,24.17,24.2,24.05,24.07,116900.0,23.4995,23.5287,23.3829,23.4023,116900.0
2011-06-21 14:30:00,24.06,24.28,24.05,24.28,215000.0,23.3926,23.6065,23.3829,23.6065,215000.0
2011-06-21 15:00:00,24.26,24.27,24.06,24.1,142600.0,23.587,23.5968,23.3926,23.4315,142600.0
2011-06-21 15:30:00,24.09,24.18,24.03,24.14,409500.0,23.4217,23.5092,23.3634,23.4704,409500.0
2011-06-22 09:30:00,24.04,24.3,23.95,24.19,66800.0,23.3731,23.6259,23.2856,23.519,66800.0
2011-06-22 10:00:00,24.2,24.31,24.06,24.31,123500.0,23.5287,23.6356,23.3926,23.6356,123500.0
2011-06-22 10:30:00,24.31,24.4,24.24,24.37,82600.0,23.6356,23.7231,23.5676,23.694,82600.0
2011-06-22 11:00:00,24.35,24.5,24.29,24.49,94500.0,23.6745,23.8204,23.6162,23.8106,94500.0
2011-06-22 11:30:00,24.5,24.59,24.42,24.58,113300.0,23.8204,23.9079,23.7426,23.8982,113300.0
2011-06-22 12:00:00,24.56,24.6,24.48,24.51,105600.0,23.8787,23.9176,23.8009,23.8301,105600.0
2011-06-22 12:30:00,24.49,24.63,24.37,24.63,72700.0,23.8106,23.9468,23.694,23.9468,72700.0
2011-06-22 13:00:00,24.62,24.76,24.57,24.75,60600.0,23.937,24.0732,23.8884,24.0634,60600.0
2011-06-22 13:30:00,24.75,24.8,24.65,24.73,132400.0,24.0634,24.112,23.9662,24.044,132400.0
2011-06-22 14:00:00,24.74,24.74,24.58,24.62,96200.0,24.0537,24.0537,23.8982,23.937,96200.0
2011-06-22 14:30:00,24.62,24.63,24.38,24.43,152300.0,23.937,23.9468,23.7037,23.7523,152300.0
2011-06-22 15:00:00,24.42,24.47,24.39,24.43,509900.0,23.7426,23.7912,23.7134,23.7523,509900.0
2011-06-22 15:30:00,24.43,24.47,24.11,24.12,486900.0,23.7523,23.7912,23.4412,23.4509,486900.0
2011-06-23 09:30:00,23.67,23.67,23.19,23.35,202800.0,23.0134,23.0134,22.5467,22.7023,202800.0
2011-06-23 10:00:00,23.39,23.74,23.32,23.66,178200.0,22.7412,23.0815,22.6731,23.0037,178200.0
2011-06-23 10:30:00,23.65,23.7,23.27,23.45,120900.0,22.994,23.0426,22.6245,22.7995,120900.0
2011-06-23 11:00:00,23.46,23.58,23.3,23.58,69300.0,22.8092,22.9259,22.6537,22.9259,69300.0
2011-06-23 11:30:00,23.57,23.64,23.43,23.55,59800.0,22.9162,22.9842,22.7801,22.8967,59800.0
2011-06-23 12:00:00,23.55,23.71,23.48,23.51,94100.0,22.8967,23.0523,22.8287,22.8578,94100.0
2011-06-23 12:30:00,23.5,23.79,23.49,23.79,73300.0,22.8481,23.1301,22.8384,23.1301,73300.0
2011-06-23 13:00:00,23.79,23.92,23.7,23.78,74300.0,23.1301,23.2565,23.0426,23.1203,74300.0
2011-06-23 13:30:00,23.79,23.92,23.66,23.8,56900.0,23.1301,23.2565,23.0037,23.1398,56900.0
2011-06-23 14:00:00,23.79,23.79,23.52,23.52,116300.0,23.1301,23.1301,22.8676,22.8676,116300.0
2011-06-23 14:30:00,23.52,23.81,23.34,23.81,222600.0,22.8676,23.1495,22.6925,23.1495,222600.0
2011-06-23 15:00:00,23.81,23.99,23.63,23.63,318600.0,23.1495,23.3245,22.9745,22.9745,318600.0
2011-06-23 15:30:00,23.62,23.82,23.53,23.79,415400.0,22.9648,23.1592,22.8773,23.1301,415400.0
2011-06-24 09:30:00,23.85,24.11,23.7,23.81,48400.0,23.1884,23.4412,23.0426,23.1495,48400.0
2011-06-24 10:00:00,23.81,23.84,23.37,23.39,108900.0,23.1495,23.1787,22.7217,22.7412,108900.0
2011-06-24 10:30:00,23.39,23.62,23.37,23.38,81500.0,22.7412,22.9648,22.7217,22.7314,81500.0
2011-06-24 11:00:00,23.39,23.58,23.25,23.57,162400.0,22.7412,22.9259,22.605,22.9162,162400.0
2011-06-24 11:30:00,23.58,23.61,23.29,23.29,136800.0,22.9259,22.9551,22.6439,22.6439,136800.0
2011-06-24 12:00:00,23.3,23.38,23.22,23.34,95100.0,22.6537,22.7314,22.5759,22.6925,95100.0
2011-06-24 12:30:00,23.34,23.44,23.22,23.31,44900.0,22.6925,22.7898,22.5759,22.6634,44900.0
2011-06-24 13:00:00,23.32,23.35,23.19,23.22,57000.0,22.6731,22.7023,22.5467,22.5759,57000.0
2011-06-24 13:30:00,23.22,23.26,23.09,23.1,171200.0,22.5759,22.6148,22.4495,22.4592,171200.0
2011-06-24 14:00:00,23.1,23.13,22.98,23.13,79300.0,22.4592,22.4884,22.3425,22.4884,79300.0
2011-06-24 14:30:00,23.11,23.15,23.0,23.06,92600.0,22.4689,22.5078,22.362,22.4203,92600.0
2011-06-24 15:00:00,23.07,23.17,23.0,23.17,127300.0,22.43,22.5273,22.362,22.5273,127300.0
2011-06-24 15:30:00,23.17,23.24,22.89,22.98,412600.0,22.5273,22.5953,22.255,22.3425,412600.0
2011-06-27 09:30:00,22.98,23.2,22.68,23.08,131600.0,22.3425,22.5564,22.0509,22.4398,131600.0
2011-06-27 10:00:00,23.09,23.35,23.05,23.34,106800.0,22.4495,22.7023,22.4106,22.6925,106800.0
2011-06-27 10:30:00,23.35,23.41,23.15,23.23,99700.0,22.7023,22.7606,22.5078,22.5856,99700.0
2011-06-27 11:00:00,23.24,23.26,23.04,23.05,48200.0,22.5953,22.6148,22.4009,22.4106,48200.0
2011-06-27 11:30:00,23.07,23.23,23.01,23.17,29900.0,22.43,22.5856,22.3717,22.5273,29900.0
2011-06-27 12:00:00,23.19,23.24,23.12,23.19,23300.0,22.5467,22.5953,22.4787,22.5467,23300.0
2011-06-27 12:30:00,23.18,23.21,23.1,23.14,29300.0,22.537,22.5662,22.4592,22.4981,29300.0
2011-06-27 13:00:00,23.13,23.21,23.03,23.05,56800.0,22.4884,22.5662,22.3911,22.4106,56800.0
2011-06-27 13:30:00,23.06,23.17,23.02,23.12,47300.0,22.4203,22.5273,22.3814,22.4787,47300.0
2011-06-27 14:00:00,23.12,23.41,23.11,23.39,56100.0,22.4787,22.7606,22.4689,22.7412,56100.0
2011-06-27 14:30:00,23.39,23.45,23.33,23.33,51100.0,22.7412,22.7995,22.6828,22.6828,51100.0
2011-06-27 15:00:00,23.34,23.36,23.24,23.27,115000.0,22.6925,22.712,22.5953,22.6245,115000.0
2011-06-27 15:30:00,23.27,23.36,23.22,23.24,207100.0,22.6245,22.712,22.5759,22.5953,207100.0
2011-06-28 09:30:00,23.36,23.73,23.35,23.45,110500.0,22.712,23.0717,22.7023,22.7995,110500.0
2011-06-28 10:00:00,23.46,23.79,23.46,23.78,103400.0,22.8092,23.1301,22.8092,23.1203,103400.0
2011-06-28 10:30:00,23.78,24.06,23.78,23.96,199500.0,23.1203,23.3926,23.1203,23.2954,199500.0
2011-06-28 11:00:00,23.97,24.18,23.93,24.06,109100.0,23.3051,23.5092,23.2662,23.3926,109100.0
2011-06-28 11:30:00,24.08,24.1,23.96,23.97,73700.0,23.412,23.4315,23.2954,23.3051,73700.0
2011-06-28 12:00:00,23.98,24.31,23.97,24.29,102500.0,23.3148,23.6356,23.3051,23.6162,102500.0
2011-06-28 12:30:00,24.28,24.36,24.26,24.3,70000.0,23.6065,23.6843,23.587,23.6259,70000.0
2011-06-28 13:00:00,24.3,24.35,24.07,24.11,108300.0,23.6259,23.6745,23.4023,23.4412,108300.0
2011-06-28 13:30:00,24.12,24.22,23.97,24.19,139400.0,23.4509,23.5481,23.3051,23.519,139400.0
2011-06-28 14:00:00,24.19,24.22,24.13,24.22,70100.0,23.519,23.5481,23.4606,23.5481,70100.0
2011-06-28 14:30:00,24.22,24.25,24.12,24.22,133800.0,23.5481,23.5773,23.4509,23.5481,133800.0
2011-06-28 15:00:00,24.22,24.3,24.22,24.25,123800.0,23.5481,23.6259,23.5481,23.5773,123800.0
2011-06-28 15:30:00,24.26,24.42,24.25,24.36,260200.0,23.587,23.7426,23.5773,23.6843,260200.0
2011-06-29 09:30:00,24.33,24.58,24.06,24.12,98100.0,23.6551,23.8982,23.3926,23.4509,98100.0
2011-06-29 10:00:00,24.12,24.33,23.98,24.33,120100.0,23.4509,23.6551,23.3148,23.6551,120100.0
2011-06-29 10:30:00,24.33,24.41,24.25,24.31,93400.0,23.6551,23.7329,23.5773,23.6356,93400.0
2011-06-29 11:00:00,24.32,24.45,24.23,24.29,105100.0,23.6454,23.7718,23.5579,23.6162,105100.0
2011-06-29 11:30:00,24.28,24.4,24.21,24.33,74700.0,23.6065,23.7231,23.5384,23.6551,74700.0
2011-06-29 12:00:00,24.32,24.41,24.25,24.35,58600.0,23.6454,23.7329,23.5773,23.6745,58600.0
2011-06-29 12:30:00,24.36,24.39,24.32,24.36,50700.0,23.6843,23.7134,23.6454,23.6843,50700.0
2011-06-29 13:00:00,24.34,24.42,24.28,24.36,82300.0,23.6648,23.7426,23.6065,23.6843,82300.0
2011-06-29 13:30:00,24.35,24.47,24.35,24.36,88900.0,23.6745,23.7912,23.6745,23.6843,88900.0
2011-06-29 14:00:00,24.36,24.42,24.16,24.22,142500.0,23.6843,23.7426,23.4898,23.5481,142500.0
2011-06-29 14:30:00,24.22,24.34,24.17,24.33,116300.0,23.5481,23.6648,23.4995,23.6551,116300.0
2011-06-29 15:00:00,24.34,24.45,24.28,24.44,178300.0,23.6648,23.7718,23.6065,23.762,178300.0
2011-06-29 15:30:00,24.43,24.47,24.36,24.42,291400.0,23.7523,23.7912,23.6843,23.7426,291400.0
2011-06-30 09:30:00,24.47,25.04,24.34,25.02,149200.0,23.7912,24.3454,23.6648,24.3259,149200.0
2011-06-30 10:00:00,25.0,25.33,25.0,25.15,168000.0,24.3065,24.6273,24.3065,24.4523,168000.0
2011-06-30 10:30:00,25.14,25.23,25.04,25.23,51100.0,24.4426,24.5301,24.3454,24.5301,51100.0
2011-06-30 11:00:00,25.22,25.51,25.22,25.27,119200.0,24.5204,24.8024,24.5204,24.569,119200.0
2011-06-30 11:30:00,25.28,25.44,25.24,25.31,80100.0,24.5787,24.7343,24.5398,24.6079,80100.0
2011-06-30 12:00:00,25.32,25.57,25.32,25.52,72100.0,24.6176,24.8607,24.6176,24.8121,72100.0
2011-06-30 12:30:00,25.51,25.59,25.48,25.55,73800.0,24.8024,24.8801,24.7732,24.8412,73800.0
2011-06-30 13:00:00,25.55,25.63,25.46,25.51,103900.0,24.8412,24.919,24.7537,24.8024,103900.0
2011-06-30 13:30:00,25.51,25.53,25.4,25.49,101000.0,24.8024,24.8218,24.6954,24.7829,101000.0
2011-06-30 14:00:00,25.49,25.52,25.4,25.41,118800.0,24.7829,24.8121,24.6954,24.7051,118800.0
2011-06-30 14:30:00,25.42,25.54,25.4,25.41,175200.0,24.7149,24.8315,24.6954,24.7051,175200.0
2011-06-30 15:00:00,25.41,25.41,25.25,25.37,93400.0,24.7051,24.7051,24.5496,24.6662,93400.0
2011-06-30 15:30:00,25.36,25.45,25.36,25.39,219200.0,24.6565,24.744,24.6565,24.6857,219200.0
2011-07-01 09:30:00,25.49,25.84,25.25,25.72,77700.0,24.7829,25.1232,24.5496,25.0065,77700.0
2011-07-01 10:00:00,25.73,26.89,25.73,26.8,720400.0,25.0163,26.1441,25.0163,26.0566,720400.0
2011-07-01 10:30:00,26.78,26.86,26.52,26.52,198900.0,26.0371,26.1149,25.7843,25.7843,198900.0
2011-07-01 11:00:00,26.52,26.77,26.45,26.69,152000.0,25.7843,26.0274,25.7163,25.9496,152000.0
2011-07-01 11:30:00,26.69,26.84,26.68,26.71,93400.0,25.9496,26.0955,25.9399,25.9691,93400.0
2011-07-01 12:00:00,26.69,26.77,26.66,26.72,56700.0,25.9496,26.0274,25.9205,25.9788,56700.0
2011-07-01 12:30:00,26.71,26.72,26.62,26.67,41700.0,25.9691,25.9788,25.8816,25.9302,41700.0
2011-07-01 13:00:00,26.66,26.67,26.55,26.61,74700.0,25.9205,25.9302,25.8135,25.8718,74700.0
2011-07-01 13:30:00,26.62,26.8,26.58,26.79,83400.0,25.8816,26.0566,25.8427,26.0468,83400.0
2011-07-01 14:00:00,26.78,26.78,26.68,26.7,72300.0,26.0371,26.0371,25.9399,25.9593,72300.0
2011-07-01 14:30:00,26.69,26.72,26.63,26.69,94200.0,25.9496,25.9788,25.8913,25.9496,94200.0
2011-07-01 15:00:00,26.69,26.7,26.59,26.62,118500.0,25.9496,25.9593,25.8524,25.8816,118500.0
2011-07-01 15:30:00,26.61,26.85,26.6,26.69,385600.0,25.8718,26.1052,25.8621,25.9496,385600.0
2011-07-05 09:30:00,26.63,26.8,26.23,26.35,141300.0,25.8913,26.0566,25.5024,25.6191,141300.0
2011-07-05 10:00:00,26.33,26.47,26.02,26.04,140500.0,25.5996,25.7357,25.2982,25.3177,140500.0
2011-07-05 10:30:00,26.03,26.11,25.85,25.97,162400.0,25.3079,25.3857,25.1329,25.2496,162400.0
2011-07-05 11:00:00,25.96,26.0,25.85,25.9,72300.0,25.2399,25.2788,25.1329,25.1815,72300.0
2011-07-05 11:30:00,25.9,25.96,25.87,25.92,48800.0,25.1815,25.2399,25.1524,25.201,48800.0
2011-07-05 12:00:00,25.92,25.99,25.86,25.92,76100.0,25.201,25.269,25.1426,25.201,76100.0
2011-07-05 12:30:00,25.92,26.01,25.9,26.0,51900.0,25.201,25.2885,25.1815,25.2788,51900.0
2011-07-05 13:00:00,26.0,26.01,25.97,25.98,58800.0,25.2788,25.2885,25.2496,25.2593,58800.0
2011-07-05 13:30:00,25.98,26.0,25.96,25.98,45500.0,25.2593,25.2788,25.2399,25.2593,45500.0
2011-07-05 14:00:00,25.99,26.0,25.72,25.75,74800.0,25.269,25.2788,25.0065,25.0357,74800.0
2011-07-05 14:30:00,25.75,25.9,25.73,25.85,56900.0,25.0357,25.1815,25.0163,25.1329,56900.0
2011-07-05 15:00:00,25.85,25.95,25.85,25.92,83100.0,25.1329,25.2301,25.1329,25.201,83100.0
2011-07-05 15:30:00,25.92,25.97,25.82,25.86,174500.0,25.201,25.2496,25.1038,25.1426,174500.0
2011-07-06 09:30:00,25.81,25.81,25.46,25.56,167100.0,25.094,25.094,24.7537,24.851,167100.0
2011-07-06 10:00:00,25.56,25.66,25.41,25.49,102300.0,24.851,24.9482,24.7051,24.7829,102300.0
2011-07-06 10:30:00,25.49,25.49,25.06,25.21,237200.0,24.7829,24.7829,24.3648,24.5107,237200.0
2011-07-06 11:00:00,25.23,25.26,25.0,25.26,279600.0,24.5301,24.5593,24.3065,24.5593,279600.0
2011-07-06 11:30:00,25.28,25.35,25.19,25.19,321200.0,24.5787,24.6468,24.4912,24.4912,321200.0
2011-07-06 12:00:00,25.18,25.26,25.15,25.18,106400.0,24.4815,24.5593,24.4523,24.4815,106400.0
2011-07-06 12:30:00,25.19,25.27,25.15,25.2,161700.0,24.4912,24.569,24.4523,24.501,161700.0
2011-07-06 13:00:00,25.2,25.22,25.12,25.19,87600.0,24.501,24.5204,24.4232,24.4912,87600.0
2011-07-06 13:30:00,25.19,25.24,25.09,25.22,71100.0,24.4912,24.5398,24.394,24.5204,71100.0
2011-07-06 14:00:00,25.22,25.22,25.08,25.12,88300.0,24.5204,24.5204,24.3843,24.4232,88300.0
2011-07-06 14:30:00,25.12,25.16,25.11,25.12,110500.0,24.4232,24.4621,24.4135,24.4232,110500.0
2011-07-06 15:00:00,25.12,25.17,25.1,25.11,188400.0,24.4232,24.4718,24.4037,24.4135,188400.0
2011-07-06 15:30:00,25.11,25.16,25.05,25.14,400100.0,24.4135,24.4621,24.3551,24.4426,400100.0
2011-07-07 09:30:00,25.55,26.34,25.55,26.27,272700.0,24.8412,25.6093,24.8412,25.5413,272700.0
2011-07-07 10:00:00,26.26,26.42,26.14,26.38,179600.0,25.5315,25.6871,25.4149,25.6482,179600.0
2011-07-07 10:30:00,26.39,26.78,26.37,26.69,253600.0,25.6579,26.0371,25.6385,25.9496,253600.0
2011-07-07 11:00:00,26.69,26.97,26.57,26.97,145700.0,25.9496,26.2219,25.8329,26.2219,145700.0
2011-07-07 11:30:00,26.98,27.2,26.9,27.04,125900.0,26.2316,26.4455,26.1538,26.2899,125900.0
2011-07-07 12:00:00,27.05,27.11,26.82,26.86,140000.0,26.2996,26.358,26.076,26.1149,140000.0
2011-07-07 12:30:00,26.86,26.98,26.83,26.92,116000.0,26.1149,26.2316,26.0857,26.1732,116000.0
2011-07-07 13:00:00,26.92,26.95,26.73,26.93,66600.0,26.1732,26.2024,25.9885,26.183,66600.0
2011-07-07 13:30:00,26.93,27.21,26.84,27.17,171600.0,26.183,26.4552,26.0955,26.4163,171600.0
2011-07-07 14:00:00,27.17,27.21,27.15,27.19,191200.0,26.4163,26.4552,26.3969,26.4358,191200.0
2011-07-07 14:30:00,27.2,27.2,26.96,27.02,76700.0,26.4455,26.4455,26.2121,26.2705,76700.0
2011-07-07 15:00:00,27.01,27.07,26.83,26.83,132500.0,26.2607,26.3191,26.0857,26.0857,132500.0
2011-07-07 15:30:00,26.84,26.84,26.56,26.62,343800.0,26.0955,26.0955,25.8232,25.8816,343800.0
2011-07-08 09:30:00,26.27,26.27,25.68,26.07,252200.0,25.5413,25.5413,24.9676,25.3468,252200.0
2011-07-08 10:00:00,26.07,26.1,25.77,25.92,150000.0,25.3468,25.376,25.0551,25.201,150000.0
2011-07-08 10:30:00,25.88,25.92,25.73,25.8,87700.0,25.1621,25.201,25.0163,25.0843,87700.0
2011-07-08 11:00:00,25.8,25.8,25.48,25.58,88500.0,25.0843,25.0843,24.7732,24.8704,88500.0
2011-07-08 11:30:00,25.58,25.66,25.53,25.61,148500.0,24.8704,24.9482,24.8218,24.8996,148500.0
2011-07-08 12:00:00,25.62,25.8,25.54,25.79,139100.0,24.9093,25.0843,24.8315,25.0746,139100.0
2011-07-08 12:30:00,25.79,25.88,25.72,25.87,70900.0,25.0746,25.1621,25.0065,25.1524,70900.0
2011-07-08 13:00:00,25.86,25.89,25.77,25.88,69700.0,25.1426,25.1718,25.0551,25.1621,69700.0
2011-07-08 13:30:00,25.89,25.93,25.69,25.72,79200.0,25.1718,25.2107,24.9774,25.0065,79200.0
2011-07-08 14:00:00,25.72,25.75,25.68,25.72,58900.0,25.0065,25.0357,24.9676,25.0065,58900.0
2011-07-08 14:30:00,25.73,25.78,25.67,25.71,65700.0,25.0163,25.0649,24.9579,24.9968,65700.0
2011-07-08 15:00:00,25.71,25.8,25.7,25.78,94300.0,24.9968,25.0843,24.9871,25.0649,94300.0
2011-07-08 15:30:00,25.78,26.05,25.75,25.94,293700.0,25.0649,25.3274,25.0357,25.2204,293700.0
2011-07-11 09:30:00,25.33,25.59,25.13,25.46,147700.0,24.6273,24.8801,24.4329,24.7537,147700.0
2011-07-11 10:00:00,25.47,25.48,24.89,24.97,143800.0,24.7635,24.7732,24.1996,24.2773,143800.0
2011-07-11 10:30:00,24.97,24.98,24.69,24.7,83200.0,24.2773,24.2871,24.0051,24.0148,83200.0
2011-07-11 11:00:00,24.7,24.84,24.58,24.84,128800.0,24.0148,24.1509,23.8982,24.1509,128800.0
2011-07-11 11:30:00,24.84,24.91,24.83,24.86,63500.0,24.1509,24.219,24.1412,24.1704,63500.0
2011-07-11 12:00:00,24.85,25.01,24.75,24.99,53100.0,24.1607,24.3162,24.0634,24.2968,53100.0
2011-07-11 12:30:00,25.0,25.02,24.9,24.92,54500.0,24.3065,24.3259,24.2093,24.2287,54500.0
2011-07-11 13:00:00,24.93,24.95,24.84,24.94,69100.0,24.2384,24.2579,24.1509,24.2482,69100.0
2011-07-11 13:30:00,24.95,25.05,24.91,25.05,58800.0,24.2579,24.3551,24.219,24.3551,58800.0
2011-07-11 14:00:00,25.04,25.05,24.88,24.9,74400.0,24.3454,24.3551,24.1898,24.2093,74400.0
2011-07-11 14:30:00,24.9,24.9,24.75,24.81,88800.0,24.2093,24.2093,24.0634,24.1218,88800.0
2011-07-11 15:00:00,24.81,24.85,24.66,24.85,136000.0,24.1218,24.1607,23.9759,24.1607,136000.0
2011-07-11 15:30:00,24.84,24.91,24.75,24.85,222800.0,24.1509,24.219,24.0634,24.1607,222800.0
2011-07-12 09:30:00,24.78,25.05,24.64,24.93,116900.0,24.0926,24.3551,23.9565,24.2384,116900.0
2011-07-12 10:00:00,24.96,25.18,24.9,25.06,97100.0,24.2676,24.4815,24.2093,24.3648,97100.0
2011-07-12 10:30:00,25.04,25.19,24.92,24.97,76500.0,24.3454,24.4912,24.2287,24.2773,76500.0
2011-07-12 11:00:00,24.96,25.13,24.85,25.07,56000.0,24.2676,24.4329,24.1607,24.3746,56000.0
2011-07-12 11:30:00,25.06,25.11,24.96,25.0,43900.0,24.3648,24.4135,24.2676,24.3065,43900.0
2011-07-12 12:00:00,25.0,25.05,24.9,24.9,23700.0,24.3065,24.3551,24.2093,24.2093,23700.0
2011-07-12 12:30:00,24.91,25.03,24.9,25.0,67800.0,24.219,24.3357,24.2093,24.3065,67800.0
2011-07-12 13:00:00,25.02,25.07,24.87,24.87,63700.0,24.3259,24.3746,24.1801,24.1801,63700.0
2011-07-12 13:30:00,24.86,24.88,24.78,24.78,26300.0,24.1704,24.1898,24.0926,24.0926,26300.0
2011-07-12 14:00:00,24.78,25.05,24.75,24.98,36500.0,24.0926,24.3551,24.0634,24.2871,36500.0
2011-07-12 14:30:00,24.98,25.0,24.76,24.79,36300.0,24.2871,24.3065,24.0732,24.1023,36300.0
2011-07-12 15:00:00,24.79,24.88,24.72,24.77,48000.0,24.1023,24.1898,24.0343,24.0829,48000.0
2011-07-12 15:30:00,24.78,24.79,24.53,24.63,159400.0,24.0926,24.1023,23.8495,23.9468,159400.0
2011-07-13 09:30:00,24.65,24.87,24.47,24.53,210900.0,23.9662,24.1801,23.7912,23.8495,210900.0
2011-07-13 10:00:00,24.5,24.82,24.42,24.6,610900.0,23.8204,24.1315,23.7426,23.9176,610900.0
2011-07-13 10:30:00,24.61,24.73,24.47,24.48,177200.0,23.9273,24.044,23.7912,23.8009,177200.0
2011-07-13 11:00:00,24.5,24.61,24.39,24.48,175700.0,23.8204,23.9273,23.7134,23.8009,175700.0
2011-07-13 11:30:00,24.48,24.48,24.29,24.41,88700.0,23.8009,23.8009,23.6162,23.7329,88700.0
2011-07-13 12:00:00,24.41,24.48,24.38,24.42,81700.0,23.7329,23.8009,23.7037,23.7426,81700.0
2011-07-13 12:30:00,24.41,24.43,24.37,24.43,67200.0,23.7329,23.7523,23.694,23.7523,67200.0
2011-07-13 13:00:00,24.43,24.43,24.25,24.32,57200.0,23.7523,23.7523,23.5773,23.6454,57200.0
2011-07-13 13:30:00,24.31,24.42,24.27,24.28,74900.0,23.6356,23.7426,23.5968,23.6065,74900.0
2011-07-13 14:00:00,24.28,24.39,24.25,24.31,84500.0,23.6065,23.7134,23.5773,23.6356,84500.0
2011-07-13 14:30:00,24.31,24.35,24.07,24.16,233000.0,23.6356,23.6745,23.4023,23.4898,233000.0
2011-07-13 15:00:00,24.16,24.18,23.69,23.82,471700.0,23.4898,23.5092,23.0328,23.1592,471700.0
2011-07-13 15:30:00,23.82,23.91,23.74,23.81,467400.0,23.1592,23.2467,23.0815,23.1495,467400.0
2011-07-14 09:30:00,23.93,24.3,23.68,24.26,247000.0,23.2662,23.6259,23.0231,23.587,247000.0
2011-07-14 10:00:00,24.28,24.29,23.85,24.04,145300.0,23.6065,23.6162,23.1884,23.3731,145300.0
2011-07-14 10:30:00,24.06,24.1,23.5,23.53,182800.0,23.3926,23.4315,22.8481,22.8773,182800.0
2011-07-14 11:00:00,23.53,23.83,23.51,23.79,139700.0,22.8773,23.169,22.8578,23.1301,139700.0
2011-07-14 11:30:00,23.79,23.79,23.4,23.45,133700.0,23.1301,23.1301,22.7509,22.7995,133700.0
2011-07-14 12:00:00,23.46,23.53,23.29,23.39,51100.0,22.8092,22.8773,22.6439,22.7412,51100.0
2011-07-14 12:30:00,23.38,23.44,23.19,23.24,51900.0,22.7314,22.7898,22.5467,22.5953,51900.0
2011-07-14 13:00:00,23.25,23.32,23.05,23.14,91500.0,22.605,22.6731,22.4106,22.4981,91500.0
2011-07-14 13:30:00,23.16,23.54,23.14,23.52,112400.0,22.5175,22.887,22.4981,22.8676,112400.0
2011-07-14 14:00:00,23.52,23.66,23.4,23.47,94700.0,22.8676,23.0037,22.7509,22.8189,94700.0
2011-07-14 14:30:00,23.46,23.53,23.27,23.36,67600.0,22.8092,22.8773,22.6245,22.712,67600.0
2011-07-14 15:00:00,23.35,23.4,23.23,23.37,122300.0,22.7023,22.7509,22.5856,22.7217,122300.0
2011-07-14 15:30:00,23.37,23.4,23.24,23.29,277600.0,22.7217,22.7509,22.5953,22.6439,277600.0
2011-07-15 09:30:00,23.51,23.51,22.99,23.23,235800.0,22.8578,22.8578,22.3523,22.5856,235800.0
2011-07-15 10:00:00,23.23,23.42,23.08,23.13,227000.0,22.5856,22.7703,22.4398,22.4884,227000.0
2011-07-15 10:30:00,23.2,23.27,22.99,23.06,106800.0,22.5564,22.6245,22.3523,22.4203,106800.0
2011-07-15 11:00:00,23.06,23.19,23.0,23.01,99000.0,22.4203,22.5467,22.362,22.3717,99000.0
2011-07-15 11:30:00,23.03,23.08,22.96,22.96,105200.0,22.3911,22.4398,22.3231,22.3231,105200.0
2011-07-15 12:00:00,22.96,23.19,22.93,23.06,102600.0,22.3231,22.5467,22.2939,22.4203,102600.0
2011-07-15 12:30:00,23.06,23.11,22.9,22.98,76500.0,22.4203,22.4689,22.2648,22.3425,76500.0
2011-07-15 13:00:00,22.98,23.11,22.98,23.01,90900.0,22.3425,22.4689,22.3425,22.3717,90900.0
2011-07-15 13:30:00,23.01,23.07,23.0,23.01,51800.0,22.3717,22.43,22.362,22.3717,51800.0
2011-07-15 14:00:00,23.01,23.05,22.92,22.92,99300.0,22.3717,22.4106,22.2842,22.2842,99300.0
2011-07-15 14:30:00,22.92,22.97,22.8,22.83,117100.0,22.2842,22.3328,22.1675,22.1967,117100.0
2011-07-15 15:00:00,22.82,22.97,22.82,22.96,151500.0,22.187,22.3328,22.187,22.3231,151500.0
2011-07-15 15:30:00,22.96,23.02,22.92,23.02,327500.0,22.3231,22.3814,22.2842,22.3814,327500.0
2011-07-18 09:30:00,22.91,23.02,22.53,22.54,130900.0,22.2745,22.3814,21.905,21.9147,130900.0
2011-07-18 10:00:00,22.54,22.59,22.32,22.34,204300.0,21.9147,21.9634,21.7008,21.7203,204300.0
2011-07-18 10:30:00,22.33,22.43,22.27,22.36,236100.0,21.7106,21.8078,21.6522,21.7397,236100.0
2011-07-18 11:00:00,22.33,22.43,22.26,22.41,101600.0,21.7106,21.8078,21.6425,21.7883,101600.0
2011-07-18 11:30:00,22.39,22.4,22.18,22.19,121000.0,21.7689,21.7786,21.5647,21.5745,121000.0
2011-07-18 12:00:00,22.19,22.28,22.16,22.24,71300.0,21.5745,21.662,21.5453,21.6231,71300.0
2011-07-18 12:30:00,22.24,22.3,22.2,22.29,35800.0,21.6231,21.6814,21.5842,21.6717,35800.0
2011-07-18 13:00:00,22.3,22.3,22.0,22.0,181300.0,21.6814,21.6814,21.3897,21.3897,181300.0
2011-07-18 13:30:00,22.0,22.38,21.98,22.37,189800.0,21.3897,21.7592,21.3703,21.7495,189800.0
2011-07-18 14:00:00,22.36,22.41,22.2,22.23,195800.0,21.7397,21.7883,21.5842,21.6133,195800.0
2011-07-18 14:30:00,22.22,22.37,22.18,22.36,123200.0,21.6036,21.7495,21.5647,21.7397,123200.0
2011-07-18 15:00:00,22.36,22.4,22.3,22.38,228300.0,21.7397,21.7786,21.6814,21.7592,228300.0
2011-07-18 15:30:00,22.38,22.42,22.31,22.36,433800.0,21.7592,21.7981,21.6911,21.7397,433800.0
2011-07-19 09:30:00,22.7,23.07,22.67,22.82,357600.0,22.0703,22.43,22.0411,22.187,357600.0
2011-07-19 10:00:00,22.82,22.89,22.58,22.6,195700.0,22.187,22.255,21.9536,21.9731,195700.0
2011-07-19 10:30:00,22.59,22.9,22.48,22.74,239500.0,21.9634,22.2648,21.8564,22.1092,239500.0
2011-07-19 11:00:00,22.74,22.87,22.68,22.8,203200.0,22.1092,22.2356,22.0509,22.1675,203200.0
2011-07-19 11:30:00,22.8,22.86,22.56,22.78,112500.0,22.1675,22.2259,21.9342,22.1481,112500.0
2011-07-19 12:00:00,22.79,22.8,22.57,22.59,107600.0,22.1578,22.1675,21.9439,21.9634,107600.0
2011-07-19 12:30:00,22.6,22.68,22.44,22.47,107800.0,21.9731,22.0509,21.8175,21.8467,107800.0
2011-07-19 13:00:00,22.48,22.57,22.46,22.51,118400.0,21.8564,21.9439,21.837,21.8856,118400.0
2011-07-19 13:30:00,22.52,22.89,22.48,22.89,298200.0,21.8953,22.255,21.8564,22.255,298200.0
2011-07-19 14:00:00,22.89,22.91,22.78,22.9,284400.0,22.255,22.2745,22.1481,22.2648,284400.0
2011-07-19 14:30:00,22.9,22.99,22.75,22.98,275500.0,22.2648,22.3523,22.1189,22.3425,275500.0
2011-07-19 15:00:00,22.98,23.23,22.96,23.16,190000.0,22.3425,22.5856,22.3231,22.5175,190000.0
2011-07-19 15:30:00,23.16,23.17,22.88,22.99,385200.0,22.5175,22.5273,22.2453,22.3523,385200.0
2011-07-20 09:30:00,23.9,25.68,23.66,24.85,1292800.0,23.237,24.9676,23.0037,24.1607,1292800.0
2011-07-20 10:00:00,24.85,24.97,24.3,24.93,489500.0,24.1607,24.2773,23.6259,24.2384,489500.0
2011-07-20 10:30:00,24.92,24.97,24.73,24.81,266300.0,24.2287,24.2773,24.044,24.1218,266300.0
2011-07-20 11:00:00,24.81,24.89,24.59,24.67,380200.0,24.1218,24.1996,23.9079,23.9857,380200.0
2011-07-20 11:30:00,24.67,24.73,24.35,24.5,389200.0,23.9857,24.044,23.6745,23.8204,389200.0
2011-07-20 12:00:00,24.5,24.66,24.42,24.46,185800.0,23.8204,23.9759,23.7426,23.7815,185800.0
2011-07-20 12:30:00,24.45,24.6,24.39,24.56,149000.0,23.7718,23.9176,23.7134,23.8787,149000.0
2011-07-20 13:00:00,24.54,24.91,24.53,24.79,258600.0,23.8593,24.219,23.8495,24.1023,258600.0
2011-07-20 13:30:00,24.78,25.09,24.74,24.95,399700.0,24.0926,24.394,24.0537,24.2579,399700.0
2011-07-20 14:00:00,24.94,25.1,24.68,25.06,287000.0,24.2482,24.4037,23.9954,24.3648,287000.0
2011-07-20 14:30:00,25.05,25.17,24.97,25.03,263100.0,24.3551,24.4718,24.2773,24.3357,263100.0
2011-07-20 15:00:00,25.03,25.24,24.94,24.94,248000.0,24.3357,24.5398,24.2482,24.2482,248000.0
2011-07-20 15:30:00,24.94,25.02,24.69,24.88,550900.0,24.2482,24.3259,24.0051,24.1898,550900.0
2011-07-21 09:30:00,25.13,25.28,24.99,25.21,236000.0,24.4329,24.5787,24.2968,24.5107,236000.0
2011-07-21 10:00:00,25.18,25.55,25.15,25.49,238900.0,24.4815,24.8412,24.4523,24.7829,238900.0
2011-07-21 10:30:00,25.48,25.74,25.46,25.63,198000.0,24.7732,25.026,24.7537,24.919,198000.0
2011-07-21 11:00:00,25.63,25.81,25.42,25.45,213300.0,24.919,25.094,24.7149,24.744,213300.0
2011-07-21 11:30:00,25.44,25.59,25.25,25.48,320100.0,24.7343,24.8801,24.5496,24.7732,320100.0
2011-07-21 12:00:00,25.47,25.56,25.43,25.53,89800.0,24.7635,24.851,24.7246,24.8218,89800.0
2011-07-21 12:30:00,25.53,25.75,25.44,25.49,271800.0,24.8218,25.0357,24.7343,24.7829,271800.0
2011-07-21 13:00:00,25.51,25.65,25.42,25.64,216700.0,24.8024,24.9385,24.7149,24.9287,216700.0
2011-07-21 13:30:00,25.65,25.77,25.62,25.69,163600.0,24.9385,25.0551,24.9093,24.9774,163600.0
2011-07-21 14:00:00,25.69,25.75,25.64,25.71,156700.0,24.9774,25.0357,24.9287,24.9968,156700.0
2011-07-21 14:30:00,25.71,25.78,25.67,25.74,169000.0,24.9968,25.0649,24.9579,25.026,169000.0
2011-07-21 15:00:00,25.73,25.78,25.51,25.57,151800.0,25.0163,25.0649,24.8024,24.8607,151800.0
2011-07-21 15:30:00,25.57,25.75,25.5,25.65,420400.0,24.8607,25.0357,24.7926,24.9385,420400.0
2011-07-22 09:30:00,25.66,25.7,25.24,25.49,161300.0,24.9482,24.9871,24.5398,24.7829,161300.0
2011-07-22 10:00:00,25.47,25.9,25.46,25.87,235000.0,24.7635,25.1815,24.7537,25.1524,235000.0
2011-07-22 10:30:00,25.86,26.12,25.74,26.08,204700.0,25.1426,25.3954,25.026,25.3565,204700.0
2011-07-22 11:00:00,26.09,26.32,26.08,26.31,170700.0,25.3663,25.5899,25.3565,25.5802,170700.0
2011-07-22 11:30:00,26.31,26.56,26.3,26.55,162600.0,25.5802,25.8232,25.5704,25.8135,162600.0
2011-07-22 12:00:00,26.55,26.74,26.55,26.69,174500.0,25.8135,25.9982,25.8135,25.9496,174500.0
2011-07-22 12:30:00,26.7,26.93,26.57,26.58,238200.0,25.9593,26.183,25.8329,25.8427,238200.0
2011-07-22 13:00:00,26.57,26.58,26.48,26.53,118300.0,25.8329,25.8427,25.7454,25.7941,118300.0
2011-07-22 13:30:00,26.53,26.68,26.48,26.6,109000.0,25.7941,25.9399,25.7454,25.8621,109000.0
2011-07-22 14:00:00,26.59,26.81,26.54,26.77,169000.0,25.8524,26.0663,25.8038,26.0274,169000.0
2011-07-22 14:30:00,26.75,26.77,26.67,26.74,179300.0,26.008,26.0274,25.9302,25.9982,179300.0
2011-07-22 15:00:00,26.74,26.77,26.7,26.76,283700.0,25.9982,26.0274,25.9593,26.0177,283700.0
2011-07-22 15:30:00,26.75,26.78,26.36,26.5,530200.0,26.008,26.0371,25.6288,25.7649,530200.0
2011-07-25 09:30:00,26.01,26.32,25.56,26.28,264900.0,25.2885,25.5899,24.851,25.551,264900.0
2011-07-25 10:00:00,26.26,26.26,26.04,26.13,101500.0,25.5315,25.5315,25.3177,25.4052,101500.0
2011-07-25 10:30:00,26.12,26.14,25.78,25.89,92200.0,25.3954,25.4149,25.0649,25.1718,92200.0
2011-07-25 11:00:00,25.89,25.92,25.76,25.87,118600.0,25.1718,25.201,25.0454,25.1524,118600.0
2011-07-25 11:30:00,25.88,25.9,25.69,25.76,69200.0,25.1621,25.1815,24.9774,25.0454,69200.0
2011-07-25 12:00:00,25.75,25.88,25.75,25.86,77600.0,25.0357,25.1621,25.0357,25.1426,77600.0
2011-07-25 12:30:00,25.86,25.89,25.82,25.83,100700.0,25.1426,25.1718,25.1038,25.1135,100700.0
2011-07-25 13:00:00,25.83,25.85,25.75,25.78,89800.0,25.1135,25.1329,25.0357,25.0649,89800.0
2011-07-25 13:30:00,25.78,25.83,25.73,25.8,87400.0,25.0649,25.1135,25.0163,25.0843,87400.0
2011-07-25 14:00:00,25.8,25.83,25.78,25.79,87800.0,25.0843,25.1135,25.0649,25.0746,87800.0
2011-07-25 14:30:00,25.8,25.8,25.71,25.77,112600.0,25.0843,25.0843,24.9968,25.0551,112600.0
2011-07-25 15:00:00,25.77,25.77,25.53,25.63,163600.0,25.0551,25.0551,24.8218,24.919,163600.0
2011-07-25 15:30:00,25.63,25.74,25.6,25.65,190100.0,24.919,25.026,24.8899,24.9385,190100.0
2011-07-26 09:30:00,25.46,25.47,24.95,25.04,322600.0,24.7537,24.7635,24.2579,24.3454,322600.0
2011-07-26 10:00:00,25.01,25.11,24.88,25.04,211800.0,24.3162,24.4135,24.1898,24.3454,211800.0
2011-07-26 10:30:00,25.02,25.13,24.93,25.03,239500.0,24.3259,24.4329,24.2384,24.3357,239500.0
2011-07-26 11:00:00,25.04,25.61,25.04,25.6,209400.0,24.3454,24.8996,24.3454,24.8899,209400.0
2011-07-26 11:30:00,25.6,25.61,25.29,25.41,149800.0,24.8899,24.8996,24.5885,24.7051,149800.0
2011-07-26 12:00:00,25.4,25.59,25.36,25.52,129200.0,24.6954,24.8801,24.6565,24.8121,129200.0
2011-07-26 12:30:00,25.51,25.53,25.38,25.43,72200.0,24.8024,24.8218,24.676,24.7246,72200.0
2011-07-26 13:00:00,25.42,25.43,25.24,25.25,51600.0,24.7149,24.7246,24.5398,24.5496,51600.0
2011-07-26 13:30:00,25.25,25.34,25.23,25.28,75900.0,24.5496,24.6371,24.5301,24.5787,75900.0
2011-07-26 14:00:00,25.27,25.41,25.25,25.3,114200.0,24.569,24.7051,24.5496,24.5982,114200.0
2011-07-26 14:30:00,25.29,25.34,25.22,25.23,70200.0,24.5885,24.6371,24.5204,24.5301,70200.0
2011-07-26 15:00:00,25.23,25.3,25.23,25.27,126200.0,24.5301,24.5982,24.5301,24.569,126200.0
2011-07-26 15:30:00,25.28,25.28,25.06,25.2,373300.0,24.5787,24.5787,24.3648,24.501,373300.0
2011-07-27 09:30:00,24.87,24.9,24.42,24.47,111800.0,24.1801,24.2093,23.7426,23.7912,111800.0
2011-07-27 10:00:00,24.48,24.52,23.95,23.97,239900.0,23.8009,23.8398,23.2856,23.3051,239900.0
2011-07-27 10:30:00,23.98,24.4,23.83,24.4,221900.0,23.3148,23.7231,23.169,23.7231,221900.0
2011-07-27 11:00:00,24.38,24.4,24.07,24.19,113800.0,23.7037,23.7231,23.4023,23.519,113800.0
2011-07-27 11:30:00,24.18,24.31,24.06,24.06,154200.0,23.5092,23.6356,23.3926,23.3926,154200.0
2011-07-27 12:00:00,24.06,24.13,23.93,24.0,196600.0,23.3926,23.4606,23.2662,23.3342,196600.0
2011-07-27 12:30:00,24.02,24.07,23.95,24.0,76300.0,23.3537,23.4023,23.2856,23.3342,76300.0
2011-07-27 13:00:00,24.0,24.04,23.82,23.88,189600.0,23.3342,23.3731,23.1592,23.2176,189600.0
2011-07-27 13:30:00,23.87,23.98,23.86,23.91,88700.0,23.2078,23.3148,23.1981,23.2467,88700.0
2011-07-27 14:00:00,23.89,23.94,23.69,23.74,77100.0,23.2273,23.2759,23.0328,23.0815,77100.0
2011-07-27 14:30:00,23.75,23.77,23.58,23.66,165600.0,23.0912,23.1106,22.9259,23.0037,165600.0
2011-07-27 15:00:00,23.65,23.78,23.62,23.77,160000.0,22.994,23.1203,22.9648,23.1106,160000.0
2011-07-27 15:30:00,23.78,23.88,23.73,23.79,412600.0,23.1203,23.2176,23.0717,23.1301,412600.0
2011-07-28 09:30:00,23.77,23.8,23.54,23.79,59600.0,23.1106,23.1398,22.887,23.1301,59600.0
2011-07-28 10:00:00,23.78,24.12,23.66,24.06,150800.0,23.1203,23.4509,23.0037,23.3926,150800.0
2011-07-28 10:30:00,24.07,24.12,23.85,24.02,89300.0,23.4023,23.4509,23.1884,23.3537,89300.0
2011-07-28 11:00:00,24.02,24.31,23.98,24.3,135700.0,23.3537,23.6356,23.3148,23.6259,135700.0
2011-07-28 11:30:00,24.28,24.3,24.05,24.1,66800.0,23.6065,23.6259,23.3829,23.4315,66800.0
2011-07-28 12:00:00,24.1,24.11,23.86,23.86,141300.0,23.4315,23.4412,23.1981,23.1981,141300.0
2011-07-28 12:30:00,23.87,23.87,23.71,23.83,109900.0,23.2078,23.2078,23.0523,23.169,109900.0
2011-07-28 13:00:00,23.81,23.87,23.71,23.73,100100.0,23.1495,23.2078,23.0523,23.0717,100100.0
2011-07-28 13:30:00,23.72,23.74,23.42,23.54,203200.0,23.062,23.0815,22.7703,22.887,203200.0
2011-07-28 14:00:00,23.54,23.58,23.31,23.31,267300.0,22.887,22.9259,22.6634,22.6634,267300.0
2011-07-28 14:30:00,23.31,23.42,23.2,23.38,222000.0,22.6634,22.7703,22.5564,22.7314,222000.0
2011-07-28 15:00:00,23.38,23.42,23.35,23.37,157200.0,22.7314,22.7703,22.7023,22.7217,157200.0
2011-07-28 15:30:00,23.38,23.39,23.23,23.28,407900.0,22.7314,22.7412,22.5856,22.6342,407900.0
2011-07-29 09:30:00,22.84,22.93,22.28,22.49,528200.0,22.2064,22.2939,21.662,21.8661,528200.0
2011-07-29 10:00:00,22.48,22.59,22.33,22.47,333000.0,21.8564,21.9634,21.7106,21.8467,333000.0
2011-07-29 10:30:00,22.47,22.65,22.05,22.62,642600.0,21.8467,22.0217,21.4383,21.9925,642600.0
2011-07-29 11:00:00,22.64,23.28,22.61,23.0,296200.0,22.012,22.6342,21.9828,22.362,296200.0
2011-07-29 11:30:00,23.0,23.13,22.88,23.13,135500.0,22.362,22.4884,22.2453,22.4884,135500.0
2011-07-29 12:00:00,23.12,23.14,22.88,23.0,76400.0,22.4787,22.4981,22.2453,22.362,76400.0
2011-07-29 12:30:00,23.0,23.09,22.95,22.99,45300.0,22.362,22.4495,22.3134,22.3523,45300.0
2011-07-29 13:00:00,22.98,23.19,22.98,23.12,71100.0,22.3425,22.5467,22.3425,22.4787,71100.0
2011-07-29 13:30:00,23.12,23.35,23.07,23.32,93100.0,22.4787,22.7023,22.43,22.6731,93100.0
2011-07-29 14:00:00,23.3,23.33,23.11,23.17,52700.0,22.6537,22.6828,22.4689,22.5273,52700.0
2011-07-29 14:30:00,23.16,23.26,23.14,23.16,44600.0,22.5175,22.6148,22.4981,22.5175,44600.0
2011-07-29 15:00:00,23.14,23.16,22.99,23.01,66000.0,22.4981,22.5175,22.3523,22.3717,66000.0
2011-07-29 15:30:00,23.01,23.1,22.96,23.04,213900.0,22.3717,22.4592,22.3231,22.4009,213900.0
2011-08-01 09:30:00,23.58,23.63,23.1,23.25,253100.0,22.9259,22.9745,22.4592,22.605,253100.0
2011-08-01 10:00:00,23.25,23.25,22.52,22.85,290200.0,22.605,22.605,21.8953,22.2161,290200.0
2011-08-01 10:30:00,22.86,22.88,22.67,22.71,101300.0,22.2259,22.2453,22.0411,22.08,101300.0
2011-08-01 11:00:00,22.69,22.72,22.34,22.55,224700.0,22.0606,22.0897,21.7203,21.9245,224700.0
2011-08-01 11:30:00,22.54,22.55,21.93,21.94,297700.0,21.9147,21.9245,21.3217,21.3314,297700.0
2011-08-01 12:00:00,21.94,22.13,21.55,21.8,479400.0,21.3314,21.5161,20.9522,21.1953,479400.0
2011-08-01 12:30:00,21.8,21.91,21.79,21.82,183900.0,21.1953,21.3022,21.1855,21.2147,183900.0
2011-08-01 13:00:00,21.82,21.87,21.71,21.81,156800.0,21.2147,21.2633,21.1078,21.205,156800.0
2011-08-01 13:30:00,21.82,22.07,21.8,22.07,264400.0,21.2147,21.4578,21.1953,21.4578,264400.0
2011-08-01 14:00:00,22.07,22.07,21.91,21.96,163100.0,21.4578,21.4578,21.3022,21.3508,163100.0
2011-08-01 14:30:00,21.95,22.11,21.95,22.11,136200.0,21.3411,21.4967,21.3411,21.4967,136200.0
2011-08-01 15:00:00,22.12,22.3,22.12,22.3,217200.0,21.5064,21.6814,21.5064,21.6814,217200.0
2011-08-01 15:30:00,22.3,22.39,22.2,22.37,338300.0,21.6814,21.7689,21.5842,21.7495,338300.0
2011-08-02 09:30:00,22.04,22.35,21.84,22.15,203200.0,21.4286,21.73,21.2342,21.5356,203200.0
2011-08-02 10:00:00,22.12,22.3,21.88,21.91,210300.0,21.5064,21.6814,21.2731,21.3022,210300.0
2011-08-02 10:30:00,21.91,21.91,21.57,21.59,223800.0,21.3022,21.3022,20.9716,20.9911,223800.0
2011-08-02 11:00:00,21.59,21.59,21.07,21.07,525900.0,20.9911,20.9911,20.4855,20.4855,525900.0
2011-08-02 11:30:00,21.07,21.22,20.91,20.96,329000.0,20.4855,20.6314,20.33,20.3786,329000.0
2011-08-02 12:00:00,20.96,21.1,20.87,21.06,258700.0,20.3786,20.5147,20.2911,20.4758,258700.0
2011-08-02 12:30:00,21.06,21.06,20.77,20.93,221700.0,20.4758,20.4758,20.1938,20.3494,221700.0
2011-08-02 13:00:00,20.94,21.15,20.91,20.97,271400.0,20.3591,20.5633,20.33,20.3883,271400.0
2011-08-02 13:30:00,20.97,20.98,20.63,20.66,193500.0,20.3883,20.398,20.0577,20.0869,193500.0
2011-08-02 14:00:00,20.66,20.81,20.65,20.74,207700.0,20.0869,20.2327,20.0772,20.1647,207700.0
2011-08-02 14:30:00,20.74,20.85,20.66,20.84,177100.0,20.1647,20.2716,20.0869,20.2619,177100.0
2011-08-02 15:00:00,20.84,20.89,20.56,20.58,265300.0,20.2619,20.3105,19.9897,20.0091,265300.0
2011-08-02 15:30:00,20.58,20.77,20.5,20.73,1250700.0,20.0091,20.1938,19.9313,20.155,1250700.0
2011-08-03 09:30:00,20.59,21.02,20.51,20.73,186500.0,20.0188,20.4369,19.9411,20.155,186500.0
2011-08-03 10:00:00,20.75,20.94,20.22,20.53,235000.0,20.1744,20.3591,19.6591,19.9605,235000.0
2011-08-03 10:30:00,20.53,20.53,19.82,20.43,432600.0,19.9605,19.9605,19.2702,19.8633,432600.0
2011-08-03 11:00:00,20.43,20.67,20.32,20.63,165000.0,19.8633,20.0966,19.7563,20.0577,165000.0
2011-08-03 11:30:00,20.63,20.97,20.61,20.92,225200.0,20.0577,20.3883,20.0383,20.3397,225200.0
2011-08-03 12:00:00,20.92,20.92,20.37,20.45,92600.0,20.3397,20.3397,19.8049,19.8827,92600.0
2011-08-03 12:30:00,20.45,20.59,20.4,20.57,93700.0,19.8827,20.0188,19.8341,19.9994,93700.0
2011-08-03 13:00:00,20.57,20.57,20.35,20.49,144200.0,19.9994,19.9994,19.7855,19.9216,144200.0
2011-08-03 13:30:00,20.5,20.88,20.5,20.67,176800.0,19.9313,20.3008,19.9313,20.0966,176800.0
2011-08-03 14:00:00,20.68,20.81,20.54,20.56,282700.0,20.1063,20.2327,19.9702,19.9897,282700.0
2011-08-03 14:30:00,20.57,20.61,20.45,20.55,176300.0,19.9994,20.0383,19.8827,19.9799,176300.0
2011-08-03 15:00:00,20.56,20.7,20.43,20.57,311900.0,19.9897,20.1258,19.8633,19.9994,311900.0
2011-08-03 15:30:00,20.58,20.58,20.39,20.5,598200.0,20.0091,20.0091,19.8244,19.9313,598200.0
2011-08-04 09:30:00,20.0,20.0,19.03,19.03,453500.0,19.4452,19.4452,18.5021,18.5021,453500.0
2011-08-04 10:00:00,19.03,19.18,17.83,18.43,1158400.0,18.5021,18.6479,17.3354,17.9188,1158400.0
2011-08-04 10:30:00,18.42,18.65,18.35,18.39,620600.0,17.909,18.1327,17.841,17.8799,620600.0
2011-08-04 11:00:00,18.4,18.67,18.28,18.61,422400.0,17.8896,18.1521,17.7729,18.0938,422400.0
2011-08-04 11:30:00,18.61,18.7,18.51,18.65,319000.0,18.0938,18.1813,17.9965,18.1327,319000.0
2011-08-04 12:00:00,18.65,18.69,18.5,18.58,261400.0,18.1327,18.1715,17.9868,18.0646,261400.0
2011-08-04 12:30:00,18.58,18.64,18.18,18.19,292100.0,18.0646,18.1229,17.6757,17.6854,292100.0
2011-08-04 13:00:00,18.19,18.36,17.98,18.19,255000.0,17.6854,17.8507,17.4812,17.6854,255000.0
2011-08-04 13:30:00,18.19,18.2,17.85,17.87,236300.0,17.6854,17.6951,17.3548,17.3743,236300.0
2011-08-04 14:00:00,17.88,17.93,17.49,17.51,384700.0,17.384,17.4326,17.0048,17.0243,384700.0
2011-08-04 14:30:00,17.52,17.96,17.5,17.7,320000.0,17.034,17.4618,17.0146,17.209,320000.0
2011-08-04 15:00:00,17.7,17.93,17.66,17.84,439600.0,17.209,17.4326,17.1701,17.3451,439600.0
2011-08-04 15:30:00,17.84,17.85,17.37,17.44,1210500.0,17.3451,17.3548,16.8882,16.9562,1210500.0
2011-08-05 09:30:00,18.37,18.82,17.3,17.35,507200.0,17.8604,18.2979,16.8201,16.8687,507200.0
2011-08-05 10:00:00,17.33,18.62,17.26,18.46,594900.0,16.8493,18.1035,16.7812,17.9479,594900.0
2011-08-05 10:30:00,18.47,18.47,18.0,18.18,277400.0,17.9576,17.9576,17.5007,17.6757,277400.0
2011-08-05 11:00:00,18.19,18.19,17.75,17.82,423000.0,17.6854,17.6854,17.2576,17.3257,423000.0
2011-08-05 11:30:00,17.82,17.91,17.7,17.74,225100.0,17.3257,17.4132,17.209,17.2479,225100.0
2011-08-05 12:00:00,17.72,18.16,17.67,18.15,585700.0,17.2284,17.6562,17.1798,17.6465,585700.0
2011-08-05 12:30:00,18.15,18.92,18.1,18.63,364300.0,17.6465,18.3952,17.5979,18.1132,364300.0
2011-08-05 13:00:00,18.6,18.69,18.3,18.53,346500.0,18.084,18.1715,17.7924,18.016,346500.0
2011-08-05 13:30:00,18.54,18.55,18.18,18.4,276600.0,18.0257,18.0354,17.6757,17.8896,276600.0
2011-08-05 14:00:00,18.4,18.44,18.09,18.1,251700.0,17.8896,17.9285,17.5882,17.5979,251700.0
2011-08-05 14:30:00,18.1,18.11,17.94,17.98,222300.0,17.5979,17.6076,17.4423,17.4812,222300.0
2011-08-05 15:00:00,17.98,18.03,17.56,17.62,173000.0,17.4812,17.5298,17.0729,17.1312,173000.0
2011-08-05 15:30:00,17.61,17.87,17.57,17.65,448000.0,17.1215,17.3743,17.0826,17.1604,448000.0
2011-08-08 09:30:00,17.37,17.37,16.28,16.69,442200.0,16.8882,16.8882,15.8284,16.227,442200.0
2011-08-08 10:00:00,16.68,16.84,15.84,15.96,545300.0,16.2173,16.3729,15.4006,15.5173,545300.0
2011-08-08 10:30:00,15.96,16.17,15.82,15.93,269800.0,15.5173,15.7214,15.3812,15.4881,269800.0
2011-08-08 11:00:00,15.91,16.28,15.81,16.0,238300.0,15.4687,15.8284,15.3714,15.5562,238300.0
2011-08-08 11:30:00,15.98,16.0,15.71,15.82,316000.0,15.5367,15.5562,15.2742,15.3812,316000.0
2011-08-08 12:00:00,15.83,15.83,15.6,15.68,385100.0,15.3909,15.3909,15.1673,15.245,385100.0
2011-08-08 12:30:00,15.67,15.68,15.44,15.44,285000.0,15.2353,15.245,15.0117,15.0117,285000.0
2011-08-08 13:00:00,15.44,15.51,15.17,15.17,323500.0,15.0117,15.0798,14.7492,14.7492,323500.0
2011-08-08 13:30:00,15.18,15.27,15.03,15.1,337300.0,14.7589,14.8464,14.6131,14.6811,337300.0
2011-08-08 14:00:00,15.09,15.21,14.51,14.68,356300.0,14.6714,14.7881,14.1075,14.2728,356300.0
2011-08-08 14:30:00,14.7,14.99,14.56,14.66,346000.0,14.2922,14.5742,14.1561,14.2533,346000.0
2011-08-08 15:00:00,14.67,15.65,14.63,15.64,634000.0,14.2631,15.2159,14.2242,15.2061,634000.0
2011-08-08 15:30:00,15.64,15.7,14.56,14.71,1266700.0,15.2061,15.2645,14.1561,14.3019,1266700.0
2011-08-09 09:30:00,15.25,15.34,14.79,15.23,500100.0,14.827,14.9145,14.3797,14.8075,500100.0
2011-08-09 10:00:00,15.24,15.86,15.24,15.86,367300.0,14.8172,15.42,14.8172,15.42,367300.0
2011-08-09 10:30:00,15.86,16.29,15.83,15.84,336600.0,15.42,15.8381,15.3909,15.4006,336600.0
2011-08-09 11:00:00,15.84,15.84,15.5,15.8,193400.0,15.4006,15.4006,15.07,15.3617,193400.0
2011-08-09 11:30:00,15.82,15.96,15.7,15.96,161500.0,15.3812,15.5173,15.2645,15.5173,161500.0
2011-08-09 12:00:00,15.96,15.99,15.76,15.76,145900.0,15.5173,15.5464,15.3228,15.3228,145900.0
2011-08-09 12:30:00,15.77,15.87,15.55,15.63,104800.0,15.3325,15.4298,15.1186,15.1964,104800.0
2011-08-09 13:00:00,15.64,15.71,15.56,15.66,128300.0,15.2061,15.2742,15.1284,15.2256,128300.0
2011-08-09 13:30:00,15.66,15.68,15.28,15.38,127800.0,15.2256,15.245,14.8561,14.9534,127800.0
2011-08-09 14:00:00,15.37,15.38,14.89,15.04,407600.0,14.9436,14.9534,14.477,14.6228,407600.0
2011-08-09 14:30:00,15.04,15.08,14.3,14.6,386400.0,14.6228,14.6617,13.9033,14.195,386400.0
2011-08-09 15:00:00,14.59,15.1,14.5,14.96,387800.0,14.1853,14.6811,14.0978,14.545,387800.0
2011-08-09 15:30:00,14.98,15.79,14.92,15.72,618200.0,14.5645,15.352,14.5061,15.2839,618200.0
2011-08-10 09:30:00,15.06,15.44,14.93,15.1,296200.0,14.6422,15.0117,14.5158,14.6811,296200.0
2011-08-10 10:00:00,15.09,15.12,14.75,14.91,328000.0,14.6714,14.7006,14.3408,14.4964,328000.0
2011-08-10 10:30:00,14.92,15.29,14.83,15.01,443500.0,14.5061,14.8659,14.4186,14.5936,443500.0
2011-08-10 11:00:00,14.98,15.13,14.79,14.85,227400.0,14.5645,14.7103,14.3797,14.4381,227400.0
2011-08-10 11:30:00,14.85,14.98,14.64,14.91,314900.0,14.4381,14.5645,14.2339,14.4964,314900.0
2011-08-10 12:00:00,14.9,15.0,14.75,14.75,182200.0,14.4867,14.5839,14.3408,14.3408,182200.0
2011-08-10 12:30:00,14.75,14.79,14.6,14.76,163600.0,14.3408,14.3797,14.195,14.3506,163600.0
2011-08-10 13:00:00,14.76,14.82,14.64,14.74,192500.0,14.3506,14.4089,14.2339,14.3311,192500.0
2011-08-10 13:30:00,14.74,15.03,14.66,15.0,231300.0,14.3311,14.6131,14.2533,14.5839,231300.0
2011-08-10 14:00:00,14.99,15.4,14.97,15.23,342500.0,14.5742,14.9728,14.5547,14.8075,342500.0
2011-08-10 14:30:00,15.23,15.31,15.05,15.05,262400.0,14.8075,14.8853,14.6325,14.6325,262400.0
2011-08-10 15:00:00,15.02,15.14,14.85,14.91,224700.0,14.6033,14.72,14.4381,14.4964,224700.0
2011-08-10 15:30:00,14.91,15.0,14.64,14.66,403500.0,14.4964,14.5839,14.2339,14.2533,403500.0
2011-08-11 09:30:00,14.85,15.15,14.7,15.0,395400.0,14.4381,14.7297,14.2922,14.5839,395400.0
2011-08-11 10:00:00,15.01,15.39,14.85,15.16,216200.0,14.5936,14.9631,14.4381,14.7395,216200.0
2011-08-11 10:30:00,15.17,15.52,15.08,15.33,330800.0,14.7492,15.0895,14.6617,14.9047,330800.0
2011-08-11 11:00:00,15.33,15.39,15.19,15.36,152200.0,14.9047,14.9631,14.7686,14.9339,152200.0
2011-08-11 11:30:00,15.36,15.49,15.32,15.36,109000.0,14.9339,15.0603,14.895,14.9339,109000.0
2011-08-11 12:00:00,15.37,15.41,15.2,15.21,108300.0,14.9436,14.9825,14.7784,14.7881,108300.0
2011-08-11 12:30:00,15.2,15.68,15.2,15.61,252400.0,14.7784,15.245,14.7784,15.177,252400.0
2011-08-11 13:00:00,15.61,15.63,15.44,15.59,171900.0,15.177,15.1964,15.0117,15.1575,171900.0
2011-08-11 13:30:00,15.6,15.82,15.52,15.82,156000.0,15.1673,15.3812,15.0895,15.3812,156000.0
2011-08-11 14:00:00,15.81,16.04,15.75,16.03,208700.0,15.3714,15.5951,15.3131,15.5853,208700.0
2011-08-11 14:30:00,16.03,16.04,15.82,16.01,174800.0,15.5853,15.5951,15.3812,15.5659,174800.0
2011-08-11 15:00:00,16.0,16.32,15.96,16.26,314900.0,15.5562,15.8673,15.5173,15.8089,314900.0
2011-08-11 15:30:00,16.26,16.44,16.1,16.12,607900.0,15.8089,15.984,15.6534,15.6728,607900.0
2011-08-12 09:30:00,16.7,17.07,16.42,16.92,427400.0,16.2367,16.5965,15.9645,16.4506,427400.0
2011-08-12 10:00:00,16.9,17.15,16.69,17.0,333300.0,16.4312,16.6743,16.227,16.5284,333300.0
2011-08-12 10:30:00,16.97,17.04,16.79,16.92,293700.0,16.4993,16.5673,16.3242,16.4506,293700.0
2011-08-12 11:00:00,16.91,16.91,16.65,16.76,188700.0,16.4409,16.4409,16.1881,16.2951,188700.0
2011-08-12 11:30:00,16.77,16.89,16.72,16.89,223400.0,16.3048,16.4215,16.2562,16.4215,223400.0
2011-08-12 12:00:00,16.89,16.95,16.83,16.91,150900.0,16.4215,16.4798,16.3631,16.4409,150900.0
2011-08-12 12:30:00,16.91,17.03,16.86,16.94,219200.0,16.4409,16.5576,16.3923,16.4701,219200.0
2011-08-12 13:00:00,16.93,16.94,16.67,16.75,101200.0,16.4604,16.4701,16.2076,16.2854,101200.0
2011-08-12 13:30:00,16.74,17.05,16.67,17.04,152500.0,16.2756,16.577,16.2076,16.5673,152500.0
2011-08-12 14:00:00,17.04,17.19,16.88,16.9,254300.0,16.5673,16.7132,16.4117,16.4312,254300.0
2011-08-12 14:30:00,16.9,17.0,16.75,16.91,249900.0,16.4312,16.5284,16.2854,16.4409,249900.0
2011-08-12 15:00:00,16.91,16.94,16.8,16.85,262500.0,16.4409,16.4701,16.334,16.3826,262500.0
2011-08-12 15:30:00,16.86,16.9,16.75,16.89,387200.0,16.3923,16.4312,16.2854,16.4215,387200.0
2011-08-15 09:30:00,17.07,17.53,17.07,17.27,189200.0,16.5965,17.0437,16.5965,16.7909,189200.0
2011-08-15 10:00:00,17.28,17.68,17.25,17.45,167100.0,16.8007,17.1896,16.7715,16.9659,167100.0
2011-08-15 10:30:00,17.45,17.55,17.35,17.44,239600.0,16.9659,17.0632,16.8687,16.9562,239600.0
2011-08-15 11:00:00,17.44,17.49,17.16,17.26,105300.0,16.9562,17.0048,16.684,16.7812,105300.0
2011-08-15 11:30:00,17.29,17.34,17.12,17.3,118600.0,16.8104,16.859,16.6451,16.8201,118600.0
2011-08-15 12:00:00,17.31,17.35,17.1,17.18,67000.0,16.8298,16.8687,16.6256,16.7034,67000.0
2011-08-15 12:30:00,17.16,17.22,17.09,17.22,70100.0,16.684,16.7423,16.6159,16.7423,70100.0
2011-08-15 13:00:00,17.21,17.29,17.1,17.24,100500.0,16.7326,16.8104,16.6256,16.7618,100500.0
2011-08-15 13:30:00,17.24,17.28,17.15,17.25,85500.0,16.7618,16.8007,16.6743,16.7715,85500.0
2011-08-15 14:00:00,17.24,17.35,17.21,17.31,87500.0,16.7618,16.8687,16.7326,16.8298,87500.0
2011-08-15 14:30:00,17.32,17.32,17.16,17.24,115600.0,16.8395,16.8395,16.684,16.7618,115600.0
2011-08-15 15:00:00,17.25,17.32,17.19,17.22,149800.0,16.7715,16.8395,16.7132,16.7423,149800.0
2011-08-15 15:30:00,17.22,17.41,17.2,17.39,265900.0,16.7423,16.927,16.7229,16.9076,265900.0
2011-08-16 09:30:00,17.2,17.64,17.11,17.33,188200.0,16.7229,17.1507,16.6354,16.8493,188200.0
2011-08-16 10:00:00,17.32,17.61,17.27,17.55,210600.0,16.8395,17.1215,16.7909,17.0632,210600.0
2011-08-16 10:30:00,17.55,17.72,17.47,17.69,219000.0,17.0632,17.2284,16.9854,17.1993,219000.0
2011-08-16 11:00:00,17.69,17.7,17.53,17.57,73300.0,17.1993,17.209,17.0437,17.0826,73300.0
2011-08-16 11:30:00,17.57,17.65,17.44,17.64,145500.0,17.0826,17.1604,16.9562,17.1507,145500.0
2011-08-16 12:00:00,17.62,17.72,17.37,17.37,221300.0,17.1312,17.2284,16.8882,16.8882,221300.0
2011-08-16 12:30:00,17.36,17.44,17.3,17.3,113100.0,16.8784,16.9562,16.8201,16.8201,113100.0
2011-08-16 13:00:00,17.28,17.31,17.07,17.15,150400.0,16.8007,16.8298,16.5965,16.6743,150400.0
2011-08-16 13:30:00,17.14,17.29,17.12,17.24,109100.0,16.6645,16.8104,16.6451,16.7618,109100.0
2011-08-16 14:00:00,17.24,17.35,17.21,17.24,125700.0,16.7618,16.8687,16.7326,16.7618,125700.0
2011-08-16 14:30:00,17.24,17.25,17.09,17.1,91300.0,16.7618,16.7715,16.6159,16.6256,91300.0
2011-08-16 15:00:00,17.1,17.25,17.09,17.25,149400.0,16.6256,16.7715,16.6159,16.7715,149400.0
2011-08-16 15:30:00,17.23,17.25,17.05,17.1,295400.0,16.752,16.7715,16.577,16.6256,295400.0
2011-08-17 09:30:00,17.2,17.41,17.07,17.34,127300.0,16.7229,16.927,16.5965,16.859,127300.0
2011-08-17 10:00:00,17.34,17.39,17.16,17.39,152000.0,16.859,16.9076,16.684,16.9076,152000.0
2011-08-17 10:30:00,17.38,17.45,17.23,17.23,177200.0,16.8979,16.9659,16.752,16.752,177200.0
2011-08-17 11:00:00,17.23,17.34,17.11,17.19,65400.0,16.752,16.859,16.6354,16.7132,65400.0
2011-08-17 11:30:00,17.2,17.24,16.86,16.89,171300.0,16.7229,16.7618,16.3923,16.4215,171300.0
2011-08-17 12:00:00,16.88,16.89,16.64,16.75,275900.0,16.4117,16.4215,16.1784,16.2854,275900.0
2011-08-17 12:30:00,16.76,16.81,16.65,16.7,158600.0,16.2951,16.3437,16.1881,16.2367,158600.0
2011-08-17 13:00:00,16.73,16.79,16.58,16.62,73600.0,16.2659,16.3242,16.1201,16.159,73600.0
2011-08-17 13:30:00,16.64,16.68,16.53,16.6,65900.0,16.1784,16.2173,16.0715,16.1395,65900.0
2011-08-17 14:00:00,16.61,16.76,16.61,16.66,56800.0,16.1492,16.2951,16.1492,16.1979,56800.0
2011-08-17 14:30:00,16.66,16.75,16.63,16.75,73600.0,16.1979,16.2854,16.1687,16.2854,73600.0
2011-08-17 15:00:00,16.74,16.84,16.68,16.82,213800.0,16.2756,16.3729,16.2173,16.3534,213800.0
2011-08-17 15:30:00,16.81,16.84,16.74,16.8,339200.0,16.3437,16.3729,16.2756,16.334,339200.0
2011-08-18 09:30:00,15.42,15.78,14.89,15.01,477800.0,14.9923,15.3423,14.477,14.5936,477800.0
2011-08-18 10:00:00,15.0,15.02,14.69,14.76,444600.0,14.5839,14.6033,14.2825,14.3506,444600.0
2011-08-18 10:30:00,14.76,14.78,14.69,14.76,315300.0,14.3506,14.37,14.2825,14.3506,315300.0
2011-08-18 11:00:00,14.76,14.77,14.56,14.6,329100.0,14.3506,14.3603,14.1561,14.195,329100.0
2011-08-18 11:30:00,14.6,14.79,14.55,14.72,247700.0,14.195,14.3797,14.1464,14.3117,247700.0
2011-08-18 12:00:00,14.72,14.72,14.57,14.59,185500.0,14.3117,14.3117,14.1658,14.1853,185500.0
2011-08-18 12:30:00,14.59,14.68,14.58,14.66,254200.0,14.1853,14.2728,14.1756,14.2533,254200.0
2011-08-18 13:00:00,14.66,14.66,14.51,14.52,176900.0,14.2533,14.2533,14.1075,14.1172,176900.0
2011-08-18 13:30:00,14.51,14.52,14.3,14.33,262500.0,14.1075,14.1172,13.9033,13.9325,262500.0
2011-08-18 14:00:00,14.33,14.43,14.33,14.42,222100.0,13.9325,14.0297,13.9325,14.02,222100.0
2011-08-18 14:30:00,14.41,14.42,14.05,14.05,280300.0,14.0103,14.02,13.6603,13.6603,280300.0
2011-08-18 15:00:00,14.06,14.06,13.7,13.78,605100.0,13.67,13.67,13.32,13.3977,605100.0
2011-08-18 15:30:00,13.78,14.27,13.75,14.19,1524200.0,13.3977,13.8742,13.3686,13.7964,1524200.0
2011-08-19 09:30:00,13.79,14.58,13.67,14.29,372400.0,13.4075,14.1756,13.2908,13.8936,372400.0
2011-08-19 10:00:00,14.29,14.35,14.09,14.31,238700.0,13.8936,13.9519,13.6991,13.913,238700.0
2011-08-19 10:30:00,14.31,14.31,14.12,14.25,214900.0,13.913,13.913,13.7283,13.8547,214900.0
2011-08-19 11:00:00,14.24,14.25,13.89,13.89,239600.0,13.845,13.8547,13.5047,13.5047,239600.0
2011-08-19 11:30:00,13.89,13.93,13.75,13.79,237000.0,13.5047,13.5436,13.3686,13.4075,237000.0
2011-08-19 12:00:00,13.79,13.79,13.5,13.54,209300.0,13.4075,13.4075,13.1255,13.1644,209300.0
2011-08-19 12:30:00,13.54,13.61,13.45,13.45,205400.0,13.1644,13.2325,13.0769,13.0769,205400.0
2011-08-19 13:00:00,13.45,13.55,13.38,13.43,215000.0,13.0769,13.1741,13.0088,13.0575,215000.0
2011-08-19 13:30:00,13.45,13.46,13.27,13.31,163900.0,13.0769,13.0866,12.9019,12.9408,163900.0
2011-08-19 14:00:00,13.31,13.36,13.08,13.14,191600.0,12.9408,12.9894,12.7172,12.7755,191600.0
2011-08-19 14:30:00,13.13,13.15,12.93,12.94,304900.0,12.7658,12.7852,12.5713,12.581,304900.0
2011-08-19 15:00:00,12.94,13.01,12.81,12.97,441700.0,12.581,12.6491,12.4547,12.6102,441700.0
2011-08-19 15:30:00,12.98,13.07,12.86,13.06,735600.0,12.6199,12.7074,12.5033,12.6977,735600.0
2011-08-22 09:30:00,13.49,13.65,13.18,13.25,395800.0,13.1158,13.2713,12.8144,12.8824,395800.0
2011-08-22 10:00:00,13.27,13.45,13.21,13.39,240000.0,12.9019,13.0769,12.8436,13.0186,240000.0
2011-08-22 10:30:00,13.4,13.44,13.22,13.24,177900.0,13.0283,13.0672,12.8533,12.8727,177900.0
2011-08-22 11:00:00,13.24,13.33,13.1,13.17,194700.0,12.8727,12.9602,12.7366,12.8047,194700.0
2011-08-22 11:30:00,13.17,13.21,12.94,12.96,218900.0,12.8047,12.8436,12.581,12.6005,218900.0
2011-08-22 12:00:00,12.97,13.15,12.92,13.02,147000.0,12.6102,12.7852,12.5616,12.6588,147000.0
2011-08-22 12:30:00,13.02,13.4,12.97,13.39,136800.0,12.6588,13.0283,12.6102,13.0186,136800.0
2011-08-22 13:00:00,13.39,13.55,13.36,13.47,230000.0,13.0186,13.1741,12.9894,13.0963,230000.0
2011-08-22 13:30:00,13.48,13.56,13.38,13.56,259200.0,13.1061,13.1838,13.0088,13.1838,259200.0
2011-08-22 14:00:00,13.56,13.64,13.46,13.46,202200.0,13.1838,13.2616,13.0866,13.0866,202200.0
2011-08-22 14:30:00,13.46,13.58,13.42,13.5,266700.0,13.0866,13.2033,13.0477,13.1255,266700.0
2011-08-22 15:00:00,13.5,13.51,13.37,13.41,437200.0,13.1255,13.1352,12.9991,13.038,437200.0
2011-08-22 15:30:00,13.41,13.47,13.25,13.32,563900.0,13.038,13.0963,12.8824,12.9505,563900.0
2011-08-23 09:30:00,13.44,13.5,13.16,13.33,149900.0,13.0672,13.1255,12.7949,12.9602,149900.0
2011-08-23 10:00:00,13.31,13.67,13.29,13.51,159100.0,12.9408,13.2908,12.9213,13.1352,159100.0
2011-08-23 10:30:00,13.5,13.61,13.42,13.44,97300.0,13.1255,13.2325,13.0477,13.0672,97300.0
2011-08-23 11:00:00,13.44,13.52,13.38,13.5,115600.0,13.0672,13.145,13.0088,13.1255,115600.0
2011-08-23 11:30:00,13.5,13.83,13.46,13.77,143100.0,13.1255,13.4464,13.0866,13.388,143100.0
2011-08-23 12:00:00,13.78,13.83,13.64,13.7,69800.0,13.3977,13.4464,13.2616,13.32,69800.0
2011-08-23 12:30:00,13.7,13.96,13.69,13.93,121400.0,13.32,13.5728,13.3102,13.5436,121400.0
2011-08-23 13:00:00,13.94,14.02,13.89,13.9,192700.0,13.5533,13.6311,13.5047,13.5144,192700.0
2011-08-23 13:30:00,13.9,13.93,13.74,13.81,140400.0,13.5144,13.5436,13.3589,13.4269,140400.0
2011-08-23 14:00:00,13.83,13.89,13.73,13.83,142400.0,13.4464,13.5047,13.3491,13.4464,142400.0
2011-08-23 14:30:00,13.84,14.03,13.82,14.02,129900.0,13.4561,13.6408,13.4366,13.6311,129900.0
2011-08-23 15:00:00,14.03,14.24,14.03,14.09,275200.0,13.6408,13.845,13.6408,13.6991,275200.0
2011-08-23 15:30:00,14.09,14.32,14.05,14.31,465700.0,13.6991,13.9228,13.6603,13.913,465700.0
2011-08-24 09:30:00,14.25,14.64,14.16,14.63,132800.0,13.8547,14.2339,13.7672,14.2242,132800.0
2011-08-24 10:00:00,14.63,14.82,14.55,14.69,185400.0,14.2242,14.4089,14.1464,14.2825,185400.0
2011-08-24 10:30:00,14.7,14.71,14.27,14.29,175100.0,14.2922,14.3019,13.8742,13.8936,175100.0
2011-08-24 11:00:00,14.29,14.52,14.21,14.49,122300.0,13.8936,14.1172,13.8158,14.088,122300.0
2011-08-24 11:30:00,14.49,14.52,14.26,14.28,87600.0,14.088,14.1172,13.8644,13.8839,87600.0
2011-08-24 12:00:00,14.27,14.29,14.07,14.17,148100.0,13.8742,13.8936,13.6797,13.7769,148100.0
2011-08-24 12:30:00,14.17,14.34,14.11,14.32,64200.0,13.7769,13.9422,13.7186,13.9228,64200.0
2011-08-24 13:00:00,14.32,14.54,14.25,14.5,170100.0,13.9228,14.1367,13.8547,14.0978,170100.0
2011-08-24 13:30:00,14.5,14.5,14.32,14.48,115700.0,14.0978,14.0978,13.9228,14.0783,115700.0
2011-08-24 14:00:00,14.49,14.51,14.31,14.34,84900.0,14.088,14.1075,13.913,13.9422,84900.0
2011-08-24 14:30:00,14.34,14.53,14.31,14.52,81300.0,13.9422,14.1269,13.913,14.1172,81300.0
2011-08-24 15:00:00,14.53,14.68,14.45,14.62,115100.0,14.1269,14.2728,14.0492,14.2144,115100.0
2011-08-24 15:30:00,14.62,14.75,14.6,14.64,271700.0,14.2144,14.3408,14.195,14.2339,271700.0
2011-08-25 09:30:00,14.82,15.34,14.74,14.89,493700.0,14.4089,14.9145,14.3311,14.477,493700.0
2011-08-25 10:00:00,14.89,15.08,14.76,14.94,507200.0,14.477,14.6617,14.3506,14.5256,507200.0
2011-08-25 10:30:00,14.94,15.03,14.63,14.66,320300.0,14.5256,14.6131,14.2242,14.2533,320300.0
2011-08-25 11:00:00,14.66,14.9,14.63,14.81,291300.0,14.2533,14.4867,14.2242,14.3992,291300.0
2011-08-25 11:30:00,14.8,14.95,14.77,14.9,200300.0,14.3894,14.5353,14.3603,14.4867,200300.0
2011-08-25 12:00:00,14.92,14.94,14.73,14.75,101600.0,14.5061,14.5256,14.3214,14.3408,101600.0
2011-08-25 12:30:00,14.74,14.79,14.57,14.66,116900.0,14.3311,14.3797,14.1658,14.2533,116900.0
2011-08-25 13:00:00,14.66,14.83,14.61,14.81,97600.0,14.2533,14.4186,14.2047,14.3992,97600.0
2011-08-25 13:30:00,14.81,14.93,14.77,14.92,132000.0,14.3992,14.5158,14.3603,14.5061,132000.0
2011-08-25 14:00:00,14.91,15.05,14.84,15.02,168700.0,14.4964,14.6325,14.4283,14.6033,168700.0
2011-08-25 14:30:00,15.01,15.08,14.9,14.9,260000.0,14.5936,14.6617,14.4867,14.4867,260000.0
2011-08-25 15:00:00,14.9,15.11,14.81,15.08,252800.0,14.4867,14.6908,14.3992,14.6617,252800.0
2011-08-25 15:30:00,15.07,15.09,14.85,14.93,542700.0,14.652,14.6714,14.4381,14.5158,542700.0
2011-08-26 09:30:00,14.68,14.97,14.53,14.86,232300.0,14.2728,14.5547,14.1269,14.4478,232300.0
2011-08-26 10:00:00,14.86,15.32,14.41,15.05,288100.0,14.4478,14.895,14.0103,14.6325,288100.0
2011-08-26 10:30:00,15.06,15.47,14.88,15.09,244200.0,14.6422,15.0409,14.4672,14.6714,244200.0
2011-08-26 11:00:00,15.08,15.7,15.02,15.57,365800.0,14.6617,15.2645,14.6033,15.1381,365800.0
2011-08-26 11:30:00,15.57,15.89,15.53,15.81,232900.0,15.1381,15.4492,15.0992,15.3714,232900.0
2011-08-26 12:00:00,15.81,16.17,15.81,16.06,243000.0,15.3714,15.7214,15.3714,15.6145,243000.0
2011-08-26 12:30:00,16.07,16.07,15.69,15.79,212000.0,15.6242,15.6242,15.2548,15.352,212000.0
2011-08-26 13:00:00,15.78,15.93,15.75,15.92,206300.0,15.3423,15.4881,15.3131,15.4784,206300.0
2011-08-26 13:30:00,15.92,15.97,15.82,15.9,110700.0,15.4784,15.527,15.3812,15.4589,110700.0
2011-08-26 14:00:00,15.9,16.09,15.87,16.03,313500.0,15.4589,15.6437,15.4298,15.5853,313500.0
2011-08-26 14:30:00,16.01,16.39,16.0,16.38,353700.0,15.5659,15.9353,15.5562,15.9256,353700.0
2011-08-26 15:00:00,16.38,16.39,16.09,16.15,378700.0,15.9256,15.9353,15.6437,15.702,378700.0
2011-08-26 15:30:00,16.14,16.3,16.1,16.2,614100.0,15.6923,15.8478,15.6534,15.7506,614100.0
2011-08-29 09:30:00,16.54,16.81,16.51,16.55,195800.0,16.0812,16.3437,16.052,16.0909,195800.0
2011-08-29 10:00:00,16.55,16.75,16.45,16.64,117200.0,16.0909,16.2854,15.9937,16.1784,117200.0
2011-08-29 10:30:00,16.65,16.75,16.61,16.75,99800.0,16.1881,16.2854,16.1492,16.2854,99800.0
2011-08-29 11:00:00,16.75,16.76,16.64,16.75,150500.0,16.2854,16.2951,16.1784,16.2854,150500.0
2011-08-29 11:30:00,16.75,16.83,16.71,16.81,107600.0,16.2854,16.3631,16.2465,16.3437,107600.0
2011-08-29 12:00:00,16.78,16.83,16.77,16.82,77900.0,16.3145,16.3631,16.3048,16.3534,77900.0
2011-08-29 12:30:00,16.82,16.86,16.81,16.85,104100.0,16.3534,16.3923,16.3437,16.3826,104100.0
2011-08-29 13:00:00,16.85,17.02,16.85,16.95,150400.0,16.3826,16.5479,16.3826,16.4798,150400.0
2011-08-29 13:30:00,16.96,16.96,16.81,16.83,60300.0,16.4895,16.4895,16.3437,16.3631,60300.0
2011-08-29 14:00:00,16.83,17.01,16.8,16.96,83900.0,16.3631,16.5381,16.334,16.4895,83900.0
2011-08-29 14:30:00,16.97,17.09,16.94,17.04,81800.0,16.4993,16.6159,16.4701,16.5673,81800.0
2011-08-29 15:00:00,17.04,17.24,17.0,17.18,200600.0,16.5673,16.7618,16.5284,16.7034,200600.0
2011-08-29 15:30:00,17.18,17.24,17.12,17.18,337600.0,16.7034,16.7618,16.6451,16.7034,337600.0
2011-08-30 09:30:00,17.02,17.02,16.77,16.88,233600.0,16.5479,16.5479,16.3048,16.4117,233600.0
2011-08-30 10:00:00,16.88,16.88,16.48,16.79,278200.0,16.4117,16.4117,16.0228,16.3242,278200.0
2011-08-30 10:30:00,16.8,16.91,16.66,16.77,205000.0,16.334,16.4409,16.1979,16.3048,205000.0
2011-08-30 11:00:00,16.77,17.0,16.73,16.95,193200.0,16.3048,16.5284,16.2659,16.4798,193200.0
2011-08-30 11:30:00,16.94,17.2,16.9,17.05,136200.0,16.4701,16.7229,16.4312,16.577,136200.0
2011-08-30 12:00:00,17.06,17.07,16.9,16.91,71500.0,16.5868,16.5965,16.4312,16.4409,71500.0
2011-08-30 12:30:00,16.92,16.96,16.53,16.56,122100.0,16.4506,16.4895,16.0715,16.1006,122100.0
2011-08-30 13:00:00,16.56,16.62,16.47,16.56,139900.0,16.1006,16.159,16.0131,16.1006,139900.0
2011-08-30 13:30:00,16.57,16.63,16.46,16.61,86900.0,16.1103,16.1687,16.0034,16.1492,86900.0
2011-08-30 14:00:00,16.61,16.87,16.52,16.86,151000.0,16.1492,16.402,16.0617,16.3923,151000.0
2011-08-30 14:30:00,16.87,16.91,16.71,16.83,112000.0,16.402,16.4409,16.2465,16.3631,112000.0
2011-08-30 15:00:00,16.84,17.04,16.78,17.02,175400.0,16.3729,16.5673,16.3145,16.5479,175400.0
2011-08-30 15:30:00,17.03,17.13,16.92,16.94,327500.0,16.5576,16.6548,16.4506,16.4701,327500.0
2011-08-31 09:30:00,17.15,17.33,16.86,17.04,372000.0,16.6743,16.8493,16.3923,16.5673,372000.0
2011-08-31 10:00:00,17.05,17.45,17.04,17.41,431100.0,16.577,16.9659,16.5673,16.927,431100.0
2011-08-31 10:30:00,17.41,17.46,17.05,17.13,562200.0,16.927,16.9757,16.577,16.6548,562200.0
2011-08-31 11:00:00,17.13,17.19,16.96,16.99,161700.0,16.6548,16.7132,16.4895,16.5187,161700.0
2011-08-31 11:30:00,16.99,17.2,16.95,16.95,130000.0,16.5187,16.7229,16.4798,16.4798,130000.0
2011-08-31 12:00:00,16.95,17.16,16.94,17.11,64000.0,16.4798,16.684,16.4701,16.6354,64000.0
2011-08-31 12:30:00,17.12,17.36,17.12,17.34,114500.0,16.6451,16.8784,16.6451,16.859,114500.0
2011-08-31 13:00:00,17.33,17.35,17.12,17.21,197900.0,16.8493,16.8687,16.6451,16.7326,197900.0
2011-08-31 13:30:00,17.21,17.26,16.86,16.87,175800.0,16.7326,16.7812,16.3923,16.402,175800.0
2011-08-31 14:00:00,16.86,16.87,16.68,16.8,146800.0,16.3923,16.402,16.2173,16.334,146800.0
2011-08-31 14:30:00,16.8,16.8,16.37,16.51,191800.0,16.334,16.334,15.9159,16.052,191800.0
2011-08-31 15:00:00,16.51,16.75,16.49,16.62,195600.0,16.052,16.2854,16.0326,16.159,195600.0
2011-08-31 15:30:00,16.61,16.8,16.57,16.66,453700.0,16.1492,16.334,16.1103,16.1979,453700.0
2011-09-01 09:30:00,16.85,17.04,16.65,16.75,180800.0,16.3826,16.5673,16.1881,16.2854,180800.0
2011-09-01 10:00:00,16.74,17.17,16.69,17.06,419600.0,16.2756,16.6937,16.227,16.5868,419600.0
2011-09-01 10:30:00,17.05,17.11,16.83,17.04,203800.0,16.577,16.6354,16.3631,16.5673,203800.0
2011-09-01 11:00:00,17.04,17.15,16.94,17.11,187800.0,16.5673,16.6743,16.4701,16.6354,187800.0
2011-09-01 11:30:00,17.11,17.25,16.95,17.2,177200.0,16.6354,16.7715,16.4798,16.7229,177200.0
2011-09-01 12:00:00,17.2,17.22,17.03,17.17,69000.0,16.7229,16.7423,16.5576,16.6937,69000.0
2011-09-01 12:30:00,17.17,17.18,16.95,16.97,85100.0,16.6937,16.7034,16.4798,16.4993,85100.0
2011-09-01 13:00:00,16.97,17.03,16.87,16.9,136000.0,16.4993,16.5576,16.402,16.4312,136000.0
2011-09-01 13:30:00,16.9,16.9,16.63,16.64,85900.0,16.4312,16.4312,16.1687,16.1784,85900.0
2011-09-01 14:00:00,16.62,16.69,16.51,16.59,106600.0,16.159,16.227,16.052,16.1298,106600.0
2011-09-01 14:30:00,16.59,16.75,16.58,16.65,103500.0,16.1298,16.2854,16.1201,16.1881,103500.0
2011-09-01 15:00:00,16.65,16.7,16.46,16.59,184700.0,16.1881,16.2367,16.0034,16.1298,184700.0
2011-09-01 15:30:00,16.61,16.61,16.43,16.47,320500.0,16.1492,16.1492,15.9742,16.0131,320500.0
2011-09-02 09:30:00,15.93,16.14,15.69,15.95,191000.0,15.4881,15.6923,15.2548,15.5075,191000.0
2011-09-02 10:00:00,15.95,16.14,15.92,16.07,122300.0,15.5075,15.6923,15.4784,15.6242,122300.0
2011-09-02 10:30:00,16.01,16.01,15.83,15.97,69200.0,15.5659,15.5659,15.3909,15.527,69200.0
2011-09-02 11:00:00,15.97,16.07,15.91,16.02,64800.0,15.527,15.6242,15.4687,15.5756,64800.0
2011-09-02 11:30:00,16.02,16.06,15.89,15.9,46200.0,15.5756,15.6145,15.4492,15.4589,46200.0
2011-09-02 12:00:00,15.91,16.03,15.9,15.97,54600.0,15.4687,15.5853,15.4589,15.527,54600.0
2011-09-02 12:30:00,15.95,16.0,15.83,15.85,75200.0,15.5075,15.5562,15.3909,15.4103,75200.0
2011-09-02 13:00:00,15.86,15.88,15.57,15.57,205400.0,15.42,15.4395,15.1381,15.1381,205400.0
2011-09-02 13:30:00,15.59,15.62,15.39,15.6,124000.0,15.1575,15.1867,14.9631,15.1673,124000.0
2011-09-02 14:00:00,15.59,15.61,15.38,15.47,223100.0,15.1575,15.177,14.9534,15.0409,223100.0
2011-09-02 14:30:00,15.46,15.46,15.23,15.34,250400.0,15.0311,15.0311,14.8075,14.9145,250400.0
2011-09-02 15:00:00,15.34,15.49,15.26,15.45,182000.0,14.9145,15.0603,14.8367,15.0214,182000.0
2011-09-02 15:30:00,15.46,15.66,15.45,15.53,273600.0,15.0311,15.2256,15.0214,15.0992,273600.0
2011-09-06 09:30:00,14.48,15.12,14.48,15.0,235600.0,14.0783,14.7006,14.0783,14.5839,235600.0
2011-09-06 10:00:00,15.0,15.09,14.63,14.64,172400.0,14.5839,14.6714,14.2242,14.2339,172400.0
2011-09-06 10:30:00,14.64,14.87,14.59,14.85,184300.0,14.2339,14.4575,14.1853,14.4381,184300.0
2011-09-06 11:00:00,14.85,15.03,14.8,14.99,131500.0,14.4381,14.6131,14.3894,14.5742,131500.0
2011-09-06 11:30:00,15.0,15.04,14.79,14.82,95200.0,14.5839,14.6228,14.3797,14.4089,95200.0
2011-09-06 12:00:00,14.83,15.11,14.83,15.07,136200.0,14.4186,14.6908,14.4186,14.652,136200.0
2011-09-06 12:30:00,15.06,15.11,15.0,15.07,67200.0,14.6422,14.6908,14.5839,14.652,67200.0
2011-09-06 13:00:00,15.07,15.22,15.04,15.1,73000.0,14.652,14.7978,14.6228,14.6811,73000.0
2011-09-06 13:30:00,15.1,15.32,15.03,15.19,84400.0,14.6811,14.895,14.6131,14.7686,84400.0
2011-09-06 14:00:00,15.19,15.58,15.16,15.54,159500.0,14.7686,15.1478,14.7395,15.1089,159500.0
2011-09-06 14:30:00,15.53,15.56,15.31,15.31,237300.0,15.0992,15.1284,14.8853,14.8853,237300.0
2011-09-06 15:00:00,15.32,15.33,15.16,15.25,184000.0,14.895,14.9047,14.7395,14.827,184000.0
2011-09-06 15:30:00,15.24,15.68,15.21,15.63,442200.0,14.8172,15.245,14.7881,15.1964,442200.0
2011-09-07 09:30:00,16.04,16.74,15.9,16.73,331000.0,15.5951,16.2756,15.4589,16.2659,331000.0
2011-09-07 10:00:00,16.73,16.97,16.62,16.9,334500.0,16.2659,16.4993,16.159,16.4312,334500.0
2011-09-07 10:30:00,16.9,16.99,16.74,16.87,345700.0,16.4312,16.5187,16.2756,16.402,345700.0
2011-09-07 11:00:00,16.85,17.75,16.84,17.71,610300.0,16.3826,17.2576,16.3729,17.2187,610300.0
2011-09-07 11:30:00,17.71,17.71,17.11,17.18,337800.0,17.2187,17.2187,16.6354,16.7034,337800.0
2011-09-07 12:00:00,17.18,17.33,17.08,17.21,261200.0,16.7034,16.8493,16.6062,16.7326,261200.0
2011-09-07 12:30:00,17.22,17.44,17.21,17.31,180800.0,16.7423,16.9562,16.7326,16.8298,180800.0
2011-09-07 13:00:00,17.31,17.52,17.27,17.52,233700.0,16.8298,17.034,16.7909,17.034,233700.0
2011-09-07 13:30:00,17.51,17.54,17.31,17.33,133600.0,17.0243,17.0534,16.8298,16.8493,133600.0
2011-09-07 14:00:00,17.33,17.45,17.31,17.44,168000.0,16.8493,16.9659,16.8298,16.9562,168000.0
2011-09-07 14:30:00,17.45,17.52,17.39,17.51,109900.0,16.9659,17.034,16.9076,17.0243,109900.0
2011-09-07 15:00:00,17.5,17.51,17.3,17.33,205200.0,17.0146,17.0243,16.8201,16.8493,205200.0
2011-09-07 15:30:00,17.33,17.35,17.12,17.24,631800.0,16.8493,16.8687,16.6451,16.7618,631800.0
2011-09-08 09:30:00,17.0,17.41,17.0,17.07,238900.0,16.5284,16.927,16.5284,16.5965,238900.0
2011-09-08 10:00:00,17.08,17.32,17.0,17.18,209000.0,16.6062,16.8395,16.5284,16.7034,209000.0
2011-09-08 10:30:00,17.18,17.31,17.16,17.31,215000.0,16.7034,16.8298,16.684,16.8298,215000.0
2011-09-08 11:00:00,17.3,17.44,17.21,17.25,188100.0,16.8201,16.9562,16.7326,16.7715,188100.0
2011-09-08 11:30:00,17.24,17.39,17.12,17.2,183800.0,16.7618,16.9076,16.6451,16.7229,183800.0
2011-09-08 12:00:00,17.18,17.18,17.01,17.01,106300.0,16.7034,16.7034,16.5381,16.5381,106300.0
2011-09-08 12:30:00,17.01,17.18,16.93,17.15,80800.0,16.5381,16.7034,16.4604,16.6743,80800.0
2011-09-08 13:00:00,17.16,17.24,17.1,17.15,60700.0,16.684,16.7618,16.6256,16.6743,60700.0
2011-09-08 13:30:00,17.17,17.23,16.72,16.84,270200.0,16.6937,16.752,16.2562,16.3729,270200.0
2011-09-08 14:00:00,16.84,17.0,16.64,16.71,146500.0,16.3729,16.5284,16.1784,16.2465,146500.0
2011-09-08 14:30:00,16.7,16.85,16.67,16.77,146300.0,16.2367,16.3826,16.2076,16.3048,146300.0
2011-09-08 15:00:00,16.78,16.84,16.64,16.84,137000.0,16.3145,16.3729,16.1784,16.3729,137000.0
2011-09-08 15:30:00,16.85,16.96,16.75,16.76,305600.0,16.3826,16.4895,16.2854,16.2951,305600.0
2011-09-09 09:30:00,16.4,16.52,16.22,16.27,249000.0,15.9451,16.0617,15.7701,15.8187,249000.0
2011-09-09 10:00:00,16.27,16.45,16.05,16.44,322600.0,15.8187,15.9937,15.6048,15.984,322600.0
2011-09-09 10:30:00,16.44,16.48,16.2,16.31,178800.0,15.984,16.0228,15.7506,15.8576,178800.0
2011-09-09 11:00:00,16.3,16.35,15.8,15.83,173100.0,15.8478,15.8965,15.3617,15.3909,173100.0
2011-09-09 11:30:00,15.81,16.06,15.7,15.93,265700.0,15.3714,15.6145,15.2645,15.4881,265700.0
2011-09-09 12:00:00,15.92,15.92,15.61,15.87,174100.0,15.4784,15.4784,15.177,15.4298,174100.0
2011-09-09 12:30:00,15.86,15.93,15.71,15.9,155500.0,15.42,15.4881,15.2742,15.4589,155500.0
2011-09-09 13:00:00,15.9,16.09,15.81,15.89,85700.0,15.4589,15.6437,15.3714,15.4492,85700.0
2011-09-09 13:30:00,15.9,15.9,15.72,15.75,112800.0,15.4589,15.4589,15.2839,15.3131,112800.0
2011-09-09 14:00:00,15.74,15.81,15.63,15.65,132500.0,15.3034,15.3714,15.1964,15.2159,132500.0
2011-09-09 14:30:00,15.66,15.8,15.62,15.67,147600.0,15.2256,15.3617,15.1867,15.2353,147600.0
2011-09-09 15:00:00,15.67,15.78,15.61,15.65,221400.0,15.2353,15.3423,15.177,15.2159,221400.0
2011-09-09 15:30:00,15.65,15.95,15.64,15.86,507100.0,15.2159,15.5075,15.2061,15.42,507100.0
2011-09-12 09:30:00,15.47,16.02,15.35,15.85,167200.0,15.0409,15.5756,14.9242,15.4103,167200.0
2011-09-12 10:00:00,15.86,15.87,15.46,15.46,124700.0,15.42,15.4298,15.0311,15.0311,124700.0
2011-09-12 10:30:00,15.47,15.57,15.25,15.26,155900.0,15.0409,15.1381,14.827,14.8367,155900.0
2011-09-12 11:00:00,15.25,15.41,15.25,15.39,260900.0,14.827,14.9825,14.827,14.9631,260900.0
2011-09-12 11:30:00,15.38,15.65,15.35,15.37,135800.0,14.9534,15.2159,14.9242,14.9436,135800.0
2011-09-12 12:00:00,15.38,15.46,15.25,15.36,95700.0,14.9534,15.0311,14.827,14.9339,95700.0
2011-09-12 12:30:00,15.37,15.42,15.22,15.41,165000.0,14.9436,14.9923,14.7978,14.9825,165000.0
2011-09-12 13:00:00,15.42,15.51,15.29,15.32,83300.0,14.9923,15.0798,14.8659,14.895,83300.0
2011-09-12 13:30:00,15.33,15.37,15.17,15.33,135100.0,14.9047,14.9436,14.7492,14.9047,135100.0
2011-09-12 14:00:00,15.32,15.35,15.12,15.17,196800.0,14.895,14.9242,14.7006,14.7492,196800.0
2011-09-12 14:30:00,15.18,15.4,15.15,15.17,400500.0,14.7589,14.9728,14.7297,14.7492,400500.0
2011-09-12 15:00:00,15.18,15.37,15.11,15.36,379000.0,14.7589,14.9436,14.6908,14.9339,379000.0
2011-09-12 15:30:00,15.37,15.71,15.37,15.66,684100.0,14.9436,15.2742,14.9436,15.2256,684100.0
2011-09-13 09:30:00,15.81,16.55,15.8,16.53,353100.0,15.3714,16.0909,15.3617,16.0715,353100.0
2011-09-13 10:00:00,16.53,16.7,16.44,16.5,225800.0,16.0715,16.2367,15.984,16.0423,225800.0
2011-09-13 10:30:00,16.5,16.57,16.23,16.29,251200.0,16.0423,16.1103,15.7798,15.8381,251200.0
2011-09-13 11:00:00,16.28,16.39,16.06,16.08,198600.0,15.8284,15.9353,15.6145,15.6339,198600.0
2011-09-13 11:30:00,16.08,16.35,16.08,16.24,229400.0,15.6339,15.8965,15.6339,15.7895,229400.0
2011-09-13 12:00:00,16.24,16.46,16.13,16.38,180100.0,15.7895,16.0034,15.6826,15.9256,180100.0
2011-09-13 12:30:00,16.39,16.49,16.32,16.39,137200.0,15.9353,16.0326,15.8673,15.9353,137200.0
2011-09-13 13:00:00,16.39,16.47,16.32,16.35,108600.0,15.9353,16.0131,15.8673,15.8965,108600.0
2011-09-13 13:30:00,16.34,16.5,16.27,16.44,147400.0,15.8867,16.0423,15.8187,15.984,147400.0
2011-09-13 14:00:00,16.45,16.47,16.31,16.46,256900.0,15.9937,16.0131,15.8576,16.0034,256900.0
2011-09-13 14:30:00,16.47,16.53,16.35,16.4,258000.0,16.0131,16.0715,15.8965,15.9451,258000.0
2011-09-13 15:00:00,16.39,16.5,16.14,16.45,335800.0,15.9353,16.0423,15.6923,15.9937,335800.0
2011-09-13 15:30:00,16.45,16.6,16.41,16.49,432800.0,15.9937,16.1395,15.9548,16.0326,432800.0
2011-09-14 09:30:00,16.77,17.16,16.73,16.86,261300.0,16.3048,16.684,16.2659,16.3923,261300.0
2011-09-14 10:00:00,16.88,16.98,16.59,16.82,258200.0,16.4117,16.509,16.1298,16.3534,258200.0
2011-09-14 10:30:00,16.8,17.07,16.73,17.04,206100.0,16.334,16.5965,16.2659,16.5673,206100.0
2011-09-14 11:00:00,17.03,17.28,16.9,17.27,172500.0,16.5576,16.8007,16.4312,16.7909,172500.0
2011-09-14 11:30:00,17.26,17.5,17.21,17.37,340800.0,16.7812,17.0146,16.7326,16.8882,340800.0
2011-09-14 12:00:00,17.38,17.41,17.14,17.24,164300.0,16.8979,16.927,16.6645,16.7618,164300.0
2011-09-14 12:30:00,17.25,17.63,17.22,17.52,221900.0,16.7715,17.1409,16.7423,17.034,221900.0
2011-09-14 13:00:00,17.53,17.73,17.49,17.61,219700.0,17.0437,17.2382,17.0048,17.1215,219700.0
2011-09-14 13:30:00,17.6,17.83,17.48,17.59,362000.0,17.1118,17.3354,16.9951,17.1021,362000.0
2011-09-14 14:00:00,17.6,17.77,17.44,17.57,286300.0,17.1118,17.2771,16.9562,17.0826,286300.0
2011-09-14 14:30:00,17.58,17.69,17.44,17.67,189100.0,17.0923,17.1993,16.9562,17.1798,189100.0
2011-09-14 15:00:00,17.67,17.83,17.66,17.75,265500.0,17.1798,17.3354,17.1701,17.2576,265500.0
2011-09-14 15:30:00,17.74,17.84,17.47,17.47,492700.0,17.2479,17.3451,16.9854,16.9854,492700.0
2011-09-15 09:30:00,17.79,17.9,17.26,17.55,205600.0,17.2965,17.4035,16.7812,17.0632,205600.0
2011-09-15 10:00:00,17.6,17.88,17.42,17.49,136600.0,17.1118,17.384,16.9368,17.0048,136600.0
2011-09-15 10:30:00,17.48,17.54,17.28,17.38,84200.0,16.9951,17.0534,16.8007,16.8979,84200.0
2011-09-15 11:00:00,17.35,17.61,17.25,17.52,57800.0,16.8687,17.1215,16.7715,17.034,57800.0
2011-09-15 11:30:00,17.53,17.77,17.49,17.7,72000.0,17.0437,17.2771,17.0048,17.209,72000.0
2011-09-15 12:00:00,17.69,17.8,17.61,17.63,133200.0,17.1993,17.3062,17.1215,17.1409,133200.0
2011-09-15 12:30:00,17.64,17.84,17.62,17.81,140700.0,17.1507,17.3451,17.1312,17.316,140700.0
2011-09-15 13:00:00,17.82,17.97,17.8,17.88,116700.0,17.3257,17.4715,17.3062,17.384,116700.0
2011-09-15 13:30:00,17.87,17.92,17.78,17.86,84300.0,17.3743,17.4229,17.2868,17.3646,84300.0
2011-09-15 14:00:00,17.88,18.18,17.87,18.03,205100.0,17.384,17.6757,17.3743,17.5298,205100.0
2011-09-15 14:30:00,18.03,18.24,18.02,18.22,179100.0,17.5298,17.734,17.5201,17.7146,179100.0
2011-09-15 15:00:00,18.23,18.25,18.0,18.09,335900.0,17.7243,17.7437,17.5007,17.5882,335900.0
2011-09-15 15:30:00,18.08,18.23,18.04,18.21,611500.0,17.5785,17.7243,17.5396,17.7049,611500.0
2011-09-16 09:30:00,18.54,18.63,18.26,18.39,403900.0,18.0257,18.1132,17.7535,17.8799,403900.0
2011-09-16 10:00:00,18.4,18.63,18.34,18.49,299400.0,17.8896,18.1132,17.8312,17.9771,299400.0
2011-09-16 10:30:00,18.49,18.53,18.0,18.1,234700.0,17.9771,18.016,17.5007,17.5979,234700.0
2011-09-16 11:00:00,18.11,18.23,17.96,18.06,125600.0,17.6076,17.7243,17.4618,17.559,125600.0
2011-09-16 11:30:00,18.04,18.15,17.96,18.1,48700.0,17.5396,17.6465,17.4618,17.5979,48700.0
2011-09-16 12:00:00,18.11,18.21,18.09,18.1,70000.0,17.6076,17.7049,17.5882,17.5979,70000.0
2011-09-16 12:30:00,18.13,18.25,18.1,18.11,61300.0,17.6271,17.7437,17.5979,17.6076,61300.0
2011-09-16 13:00:00,18.1,18.2,18.03,18.15,146900.0,17.5979,17.6951,17.5298,17.6465,146900.0
2011-09-16 13:30:00,18.15,18.28,18.15,18.27,271200.0,17.6465,17.7729,17.6465,17.7632,271200.0
2011-09-16 14:00:00,18.27,18.53,18.26,18.28,273400.0,17.7632,18.016,17.7535,17.7729,273400.0
2011-09-16 14:30:00,18.28,18.57,18.27,18.53,185800.0,17.7729,18.0549,17.7632,18.016,185800.0
2011-09-16 15:00:00,18.52,18.73,18.52,18.53,805500.0,18.0063,18.2104,18.0063,18.016,805500.0
2011-09-16 15:30:00,18.52,18.71,18.51,18.68,768700.0,18.0063,18.191,17.9965,18.1618,768700.0
2011-09-19 09:30:00,17.96,18.14,17.57,17.73,268500.0,17.4618,17.6368,17.0826,17.2382,268500.0
2011-09-19 10:00:00,17.72,17.88,17.6,17.85,119600.0,17.2284,17.384,17.1118,17.3548,119600.0
2011-09-19 10:30:00,17.87,17.97,17.72,17.74,90300.0,17.3743,17.4715,17.2284,17.2479,90300.0
2011-09-19 11:00:00,17.74,18.11,17.74,18.01,171500.0,17.2479,17.6076,17.2479,17.5104,171500.0
2011-09-19 11:30:00,18.01,18.38,17.95,18.17,132200.0,17.5104,17.8701,17.4521,17.666,132200.0
2011-09-19 12:00:00,18.17,18.22,17.97,18.04,78100.0,17.666,17.7146,17.4715,17.5396,78100.0
2011-09-19 12:30:00,18.03,18.07,17.79,17.88,147400.0,17.5298,17.5687,17.2965,17.384,147400.0
2011-09-19 13:00:00,17.86,17.98,17.76,17.94,132100.0,17.3646,17.4812,17.2673,17.4423,132100.0
2011-09-19 13:30:00,17.94,18.06,17.93,18.02,78700.0,17.4423,17.559,17.4326,17.5201,78700.0
2011-09-19 14:00:00,18.01,18.26,17.97,18.17,289400.0,17.5104,17.7535,17.4715,17.666,289400.0
2011-09-19 14:30:00,18.16,18.28,18.05,18.07,114200.0,17.6562,17.7729,17.5493,17.5687,114200.0
2011-09-19 15:00:00,18.08,18.51,18.0,18.51,394600.0,17.5785,17.9965,17.5007,17.9965,394600.0
2011-09-19 15:30:00,18.52,18.66,18.3,18.32,599200.0,18.0063,18.1424,17.7924,17.8118,599200.0
2011-09-20 09:30:00,18.42,18.66,18.33,18.44,124600.0,17.909,18.1424,17.8215,17.9285,124600.0
2011-09-20 10:00:00,18.45,18.73,18.42,18.59,127300.0,17.9382,18.2104,17.909,18.0743,127300.0
2011-09-20 10:30:00,18.58,18.87,18.55,18.77,151100.0,18.0646,18.3465,18.0354,18.2493,151100.0
2011-09-20 11:00:00,18.78,19.12,18.78,18.92,199400.0,18.259,18.5896,18.259,18.3952,199400.0
2011-09-20 11:30:00,18.92,19.03,18.81,18.94,83800.0,18.3952,18.5021,18.2882,18.4146,83800.0
2011-09-20 12:00:00,18.94,18.95,18.81,18.89,97800.0,18.4146,18.4243,18.2882,18.366,97800.0
2011-09-20 12:30:00,18.89,18.99,18.84,18.94,136300.0,18.366,18.4632,18.3174,18.4146,136300.0
2011-09-20 13:00:00,18.94,19.09,18.93,19.02,62100.0,18.4146,18.5604,18.4049,18.4924,62100.0
2011-09-20 13:30:00,19.02,19.02,18.79,18.83,111900.0,18.4924,18.4924,18.2688,18.3077,111900.0
2011-09-20 14:00:00,18.84,18.88,18.71,18.73,100800.0,18.3174,18.3563,18.191,18.2104,100800.0
2011-09-20 14:30:00,18.74,18.79,18.52,18.57,156800.0,18.2202,18.2688,18.0063,18.0549,156800.0
2011-09-20 15:00:00,18.57,18.61,17.94,18.06,363800.0,18.0549,18.0938,17.4423,17.559,363800.0
2011-09-20 15:30:00,18.05,18.16,17.8,17.87,450400.0,17.5493,17.6562,17.3062,17.3743,450400.0
2011-09-21 09:30:00,17.9,18.08,17.65,17.82,104900.0,17.4035,17.5785,17.1604,17.3257,104900.0
2011-09-21 10:00:00,17.85,17.96,17.71,17.75,64100.0,17.3548,17.4618,17.2187,17.2576,64100.0
2011-09-21 10:30:00,17.77,17.8,17.3,17.51,163900.0,17.2771,17.3062,16.8201,17.0243,163900.0
2011-09-21 11:00:00,17.52,17.56,17.4,17.53,92800.0,17.034,17.0729,16.9173,17.0437,92800.0
2011-09-21 11:30:00,17.53,17.71,17.51,17.53,83300.0,17.0437,17.2187,17.0243,17.0437,83300.0
2011-09-21 12:00:00,17.55,17.66,17.37,17.38,93300.0,17.0632,17.1701,16.8882,16.8979,93300.0
2011-09-21 12:30:00,17.37,17.57,17.3,17.42,124200.0,16.8882,17.0826,16.8201,16.9368,124200.0
2011-09-21 13:00:00,17.41,17.55,17.36,17.49,69200.0,16.927,17.0632,16.8784,17.0048,69200.0
2011-09-21 13:30:00,17.5,17.53,17.4,17.41,38500.0,17.0146,17.0437,16.9173,16.927,38500.0
2011-09-21 14:00:00,17.42,17.68,17.24,17.42,73600.0,16.9368,17.1896,16.7618,16.9368,73600.0
2011-09-21 14:30:00,17.4,17.54,17.17,17.34,194500.0,16.9173,17.0534,16.6937,16.859,194500.0
2011-09-21 15:00:00,17.34,17.67,17.31,17.37,333400.0,16.859,17.1798,16.8298,16.8882,333400.0
2011-09-21 15:30:00,17.38,17.41,16.56,16.69,810300.0,16.8979,16.927,16.1006,16.227,810300.0
2011-09-22 09:30:00,15.8,16.17,15.61,15.98,228600.0,15.3617,15.7214,15.177,15.5367,228600.0
2011-09-22 10:00:00,15.99,16.42,15.98,16.24,243600.0,15.5464,15.9645,15.5367,15.7895,243600.0
2011-09-22 10:30:00,16.2,16.45,16.12,16.18,200500.0,15.7506,15.9937,15.6728,15.7312,200500.0
2011-09-22 11:00:00,16.17,16.3,15.91,15.97,159300.0,15.7214,15.8478,15.4687,15.527,159300.0
2011-09-22 11:30:00,15.97,16.1,15.8,15.81,156900.0,15.527,15.6534,15.3617,15.3714,156900.0
2011-09-22 12:00:00,15.78,15.9,15.69,15.79,163500.0,15.3423,15.4589,15.2548,15.352,163500.0
2011-09-22 12:30:00,15.79,16.08,15.78,16.01,89600.0,15.352,15.6339,15.3423,15.5659,89600.0
2011-09-22 13:00:00,16.01,16.03,15.66,15.76,137700.0,15.5659,15.5853,15.2256,15.3228,137700.0
2011-09-22 13:30:00,15.75,15.8,15.22,15.22,248600.0,15.3131,15.3617,14.7978,14.7978,248600.0
2011-09-22 14:00:00,15.24,15.79,15.17,15.67,323400.0,14.8172,15.352,14.7492,15.2353,323400.0
2011-09-22 14:30:00,15.65,15.78,15.51,15.54,256500.0,15.2159,15.3423,15.0798,15.1089,256500.0
2011-09-22 15:00:00,15.54,15.63,15.28,15.49,341700.0,15.1089,15.1964,14.8561,15.0603,341700.0
2011-09-22 15:30:00,15.49,16.08,15.45,15.79,623600.0,15.0603,15.6339,15.0214,15.352,623600.0
2011-09-23 09:30:00,15.7,16.13,15.55,16.09,116000.0,15.2645,15.6826,15.1186,15.6437,116000.0
2011-09-23 10:00:00,16.05,16.12,15.85,15.92,221700.0,15.6048,15.6728,15.4103,15.4784,221700.0
2011-09-23 10:30:00,15.92,16.36,15.88,16.19,176500.0,15.4784,15.9062,15.4395,15.7409,176500.0
2011-09-23 11:00:00,16.17,16.29,16.05,16.08,235600.0,15.7214,15.8381,15.6048,15.6339,235600.0
2011-09-23 11:30:00,16.1,16.12,15.72,15.88,107400.0,15.6534,15.6728,15.2839,15.4395,107400.0
2011-09-23 12:00:00,15.9,16.08,15.84,15.86,115400.0,15.4589,15.6339,15.4006,15.42,115400.0
2011-09-23 12:30:00,15.87,16.03,15.76,15.95,326500.0,15.4298,15.5853,15.3228,15.5075,326500.0
2011-09-23 13:00:00,15.96,16.05,15.78,15.84,180700.0,15.5173,15.6048,15.3423,15.4006,180700.0
2011-09-23 13:30:00,15.84,16.2,15.82,16.2,146900.0,15.4006,15.7506,15.3812,15.7506,146900.0
2011-09-23 14:00:00,16.18,16.24,15.9,15.93,178300.0,15.7312,15.7895,15.4589,15.4881,178300.0
2011-09-23 14:30:00,15.94,16.14,15.9,15.93,255100.0,15.4978,15.6923,15.4589,15.4881,255100.0
2011-09-23 15:00:00,15.94,16.08,15.9,16.04,227600.0,15.4978,15.6339,15.4589,15.5951,227600.0
2011-09-23 15:30:00,16.06,16.11,15.96,16.1,246500.0,15.6145,15.6631,15.5173,15.6534,246500.0
2011-09-26 09:30:00,16.45,16.53,15.97,15.99,65600.0,15.9937,16.0715,15.527,15.5464,65600.0
2011-09-26 10:00:00,16.02,16.13,15.74,16.11,99900.0,15.5756,15.6826,15.3034,15.6631,99900.0
2011-09-26 10:30:00,16.12,16.26,15.81,16.26,112000.0,15.6728,15.8089,15.3714,15.8089,112000.0
2011-09-26 11:00:00,16.24,16.47,16.19,16.46,75100.0,15.7895,16.0131,15.7409,16.0034,75100.0
2011-09-26 11:30:00,16.48,16.7,16.36,16.69,62800.0,16.0228,16.2367,15.9062,16.227,62800.0
2011-09-26 12:00:00,16.68,16.71,16.36,16.42,122700.0,16.2173,16.2465,15.9062,15.9645,122700.0
2011-09-26 12:30:00,16.42,16.48,16.24,16.35,98500.0,15.9645,16.0228,15.7895,15.8965,98500.0
2011-09-26 13:00:00,16.35,16.35,16.17,16.27,93300.0,15.8965,15.8965,15.7214,15.8187,93300.0
2011-09-26 13:30:00,16.26,16.34,16.12,16.28,61500.0,15.8089,15.8867,15.6728,15.8284,61500.0
2011-09-26 14:00:00,16.28,16.52,16.27,16.36,107700.0,15.8284,16.0617,15.8187,15.9062,107700.0
2011-09-26 14:30:00,16.36,16.54,16.31,16.5,68500.0,15.9062,16.0812,15.8576,16.0423,68500.0
2011-09-26 15:00:00,16.51,16.74,16.47,16.69,166200.0,16.052,16.2756,16.0131,16.227,166200.0
2011-09-26 15:30:00,16.69,17.08,16.66,17.01,351900.0,16.227,16.6062,16.1979,16.5381,351900.0
2011-09-27 09:30:00,17.64,18.0,17.5,17.97,261300.0,17.1507,17.5007,17.0146,17.4715,261300.0
2011-09-27 10:00:00,17.94,18.18,17.88,18.18,226600.0,17.4423,17.6757,17.384,17.6757,226600.0
2011-09-27 10:30:00,18.18,18.5,18.13,18.46,224600.0,17.6757,17.9868,17.6271,17.9479,224600.0
2011-09-27 11:00:00,18.47,18.47,18.17,18.28,177000.0,17.9576,17.9576,17.666,17.7729,177000.0
2011-09-27 11:30:00,18.29,18.43,18.2,18.22,87200.0,17.7826,17.9188,17.6951,17.7146,87200.0
2011-09-27 12:00:00,18.22,18.34,18.17,18.27,134100.0,17.7146,17.8312,17.666,17.7632,134100.0
2011-09-27 12:30:00,18.27,18.29,18.06,18.25,107600.0,17.7632,17.7826,17.559,17.7437,107600.0
2011-09-27 13:00:00,18.23,18.34,18.19,18.34,109800.0,17.7243,17.8312,17.6854,17.8312,109800.0
2011-09-27 13:30:00,18.34,18.46,18.26,18.39,106900.0,17.8312,17.9479,17.7535,17.8799,106900.0
2011-09-27 14:00:00,18.4,18.43,18.27,18.28,103000.0,17.8896,17.9188,17.7632,17.7729,103000.0
2011-09-27 14:30:00,18.28,18.33,18.16,18.21,128500.0,17.7729,17.8215,17.6562,17.7049,128500.0
2011-09-27 15:00:00,18.21,18.22,17.63,17.79,389000.0,17.7049,17.7146,17.1409,17.2965,389000.0
2011-09-27 15:30:00,17.8,18.02,17.58,17.86,620800.0,17.3062,17.5201,17.0923,17.3646,620800.0
2011-09-28 09:30:00,18.0,18.21,17.46,18.1,155500.0,17.5007,17.7049,16.9757,17.5979,155500.0
2011-09-28 10:00:00,18.1,18.15,17.65,17.94,301400.0,17.5979,17.6465,17.1604,17.4423,301400.0
2011-09-28 10:30:00,17.96,17.99,17.63,17.81,174900.0,17.4618,17.491,17.1409,17.316,174900.0
2011-09-28 11:00:00,17.8,17.98,17.7,17.97,165000.0,17.3062,17.4812,17.209,17.4715,165000.0
2011-09-28 11:30:00,17.97,18.21,17.85,18.1,137000.0,17.4715,17.7049,17.3548,17.5979,137000.0
2011-09-28 12:00:00,18.11,18.13,17.87,18.04,154600.0,17.6076,17.6271,17.3743,17.5396,154600.0
2011-09-28 12:30:00,18.04,18.04,17.8,17.99,90600.0,17.5396,17.5396,17.3062,17.491,90600.0
2011-09-28 13:00:00,17.97,17.98,17.63,17.69,244000.0,17.4715,17.4812,17.1409,17.1993,244000.0
2011-09-28 13:30:00,17.68,17.7,17.29,17.33,123400.0,17.1896,17.209,16.8104,16.8493,123400.0
2011-09-28 14:00:00,17.32,17.52,17.21,17.47,119700.0,16.8395,17.034,16.7326,16.9854,119700.0
2011-09-28 14:30:00,17.47,17.65,17.47,17.59,134100.0,16.9854,17.1604,16.9854,17.1021,134100.0
2011-09-28 15:00:00,17.58,17.79,17.37,17.4,285600.0,17.0923,17.2965,16.8882,16.9173,285600.0
2011-09-28 15:30:00,17.4,17.4,17.13,17.18,458300.0,16.9173,16.9173,16.6548,16.7034,458300.0
2011-09-29 09:30:00,17.79,18.03,17.62,17.73,200500.0,17.2965,17.5298,17.1312,17.2382,200500.0
2011-09-29 10:00:00,17.73,17.75,17.27,17.27,144400.0,17.2382,17.2576,16.7909,16.7909,144400.0
2011-09-29 10:30:00,17.27,17.4,17.11,17.19,153600.0,16.7909,16.9173,16.6354,16.7132,153600.0
2011-09-29 11:00:00,17.19,17.54,17.15,17.5,133800.0,16.7132,17.0534,16.6743,17.0146,133800.0
2011-09-29 11:30:00,17.48,17.78,17.43,17.54,101600.0,16.9951,17.2868,16.9465,17.0534,101600.0
2011-09-29 12:00:00,17.56,17.66,17.4,17.45,93200.0,17.0729,17.1701,16.9173,16.9659,93200.0
2011-09-29 12:30:00,17.43,17.46,17.22,17.38,98100.0,16.9465,16.9757,16.7423,16.8979,98100.0
2011-09-29 13:00:00,17.36,17.5,17.24,17.26,76500.0,16.8784,17.0146,16.7618,16.7812,76500.0
2011-09-29 13:30:00,17.27,17.31,16.88,17.1,129900.0,16.7909,16.8298,16.4117,16.6256,129900.0
2011-09-29 14:00:00,17.11,17.15,16.73,16.9,222100.0,16.6354,16.6743,16.2659,16.4312,222100.0
2011-09-29 14:30:00,16.91,17.0,16.69,16.95,102200.0,16.4409,16.5284,16.227,16.4798,102200.0
2011-09-29 15:00:00,16.94,16.99,16.65,16.8,250200.0,16.4701,16.5187,16.1881,16.334,250200.0
2011-09-29 15:30:00,16.82,17.17,16.79,17.16,563900.0,16.3534,16.6937,16.3242,16.684,563900.0
2011-09-30 09:30:00,16.72,17.09,16.51,16.73,181600.0,16.2562,16.6159,16.052,16.2659,181600.0
2011-09-30 10:00:00,16.73,17.0,16.68,16.82,136000.0,16.2659,16.5284,16.2173,16.3534,136000.0
2011-09-30 10:30:00,16.8,16.89,16.7,16.76,137300.0,16.334,16.4215,16.2367,16.2951,137300.0
2011-09-30 11:00:00,16.76,17.52,16.74,17.27,225400.0,16.2951,17.034,16.2756,16.7909,225400.0
2011-09-30 11:30:00,17.28,17.53,17.27,17.37,111700.0,16.8007,17.0437,16.7909,16.8882,111700.0
2011-09-30 12:00:00,17.35,17.43,17.08,17.16,146200.0,16.8687,16.9465,16.6062,16.684,146200.0
2011-09-30 12:30:00,17.16,17.27,17.09,17.18,97900.0,16.684,16.7909,16.6159,16.7034,97900.0
2011-09-30 13:00:00,17.17,17.22,17.05,17.08,94600.0,16.6937,16.7423,16.577,16.6062,94600.0
2011-09-30 13:30:00,17.07,17.21,17.04,17.1,97700.0,16.5965,16.7326,16.5673,16.6256,97700.0
2011-09-30 14:00:00,17.09,17.11,16.84,16.91,220200.0,16.6159,16.6354,16.3729,16.4409,220200.0
2011-09-30 14:30:00,16.9,17.1,16.79,17.04,205000.0,16.4312,16.6256,16.3242,16.5673,205000.0
2011-09-30 15:00:00,17.04,17.18,16.96,17.02,232700.0,16.5673,16.7034,16.4895,16.5479,232700.0
2011-09-30 15:30:00,17.02,17.15,16.82,16.85,448500.0,16.5479,16.6743,16.3534,16.3826,448500.0
2011-10-03 09:30:00,16.65,16.97,16.51,16.65,200900.0,16.1881,16.4993,16.052,16.1881,200900.0
2011-10-03 10:00:00,16.62,17.3,16.62,16.92,240800.0,16.159,16.8201,16.159,16.4506,240800.0
2011-10-03 10:30:00,16.93,16.95,16.6,16.88,162700.0,16.4604,16.4798,16.1395,16.4117,162700.0
2011-10-03 11:00:00,16.86,17.06,16.76,16.97,124600.0,16.3923,16.5868,16.2951,16.4993,124600.0
2011-10-03 11:30:00,16.98,17.01,16.77,16.93,154700.0,16.509,16.5381,16.3048,16.4604,154700.0
2011-10-03 12:00:00,16.95,16.96,16.64,16.79,188400.0,16.4798,16.4895,16.1784,16.3242,188400.0
2011-10-03 12:30:00,16.78,16.81,16.57,16.57,211200.0,16.3145,16.3437,16.1103,16.1103,211200.0
2011-10-03 13:00:00,16.57,16.58,16.17,16.23,129300.0,16.1103,16.1201,15.7214,15.7798,129300.0
2011-10-03 13:30:00,16.25,16.39,16.01,16.1,316300.0,15.7992,15.9353,15.5659,15.6534,316300.0
2011-10-03 14:00:00,16.1,16.22,15.83,15.84,233400.0,15.6534,15.7701,15.3909,15.4006,233400.0
2011-10-03 14:30:00,15.85,16.01,15.74,16.01,367300.0,15.4103,15.5659,15.3034,15.5659,367300.0
2011-10-03 15:00:00,16.02,16.09,15.87,15.88,342200.0,15.5756,15.6437,15.4298,15.4395,342200.0
2011-10-03 15:30:00,15.89,16.23,15.83,15.87,806000.0,15.4492,15.7798,15.3909,15.4298,806000.0
2011-10-04 09:30:00,15.57,15.82,15.14,15.4,209400.0,15.1381,15.3812,14.72,14.9728,209400.0
2011-10-04 10:00:00,15.41,16.03,15.27,16.03,316700.0,14.9825,15.5853,14.8464,15.5853,316700.0
2011-10-04 10:30:00,16.04,16.53,16.03,16.38,182300.0,15.5951,16.0715,15.5853,15.9256,182300.0
2011-10-04 11:00:00,16.39,16.71,16.28,16.47,82700.0,15.9353,16.2465,15.8284,16.0131,82700.0
2011-10-04 11:30:00,16.45,16.49,16.18,16.41,86400.0,15.9937,16.0326,15.7312,15.9548,86400.0
2011-10-04 12:00:00,16.46,16.85,16.45,16.47,116300.0,16.0034,16.3826,15.9937,16.0131,116300.0
2011-10-04 12:30:00,16.47,16.68,16.45,16.53,58700.0,16.0131,16.2173,15.9937,16.0715,58700.0
2011-10-04 13:00:00,16.55,16.62,16.42,16.53,87000.0,16.0909,16.159,15.9645,16.0715,87000.0
2011-10-04 13:30:00,16.55,16.63,16.45,16.48,143300.0,16.0909,16.1687,15.9937,16.0228,143300.0
2011-10-04 14:00:00,16.48,16.59,16.25,16.34,156700.0,16.0228,16.1298,15.7992,15.8867,156700.0
2011-10-04 14:30:00,16.35,16.6,16.19,16.2,152700.0,15.8965,16.1395,15.7409,15.7506,152700.0
2011-10-04 15:00:00,16.19,16.67,16.13,16.55,221200.0,15.7409,16.2076,15.6826,16.0909,221200.0
2011-10-04 15:30:00,16.56,17.77,16.54,17.73,663300.0,16.1006,17.2771,16.0812,17.2382,663300.0
2011-10-05 09:30:00,17.75,18.11,17.62,17.79,384600.0,17.2576,17.6076,17.1312,17.2965,384600.0
2011-10-05 10:00:00,17.8,18.36,17.75,18.2,322600.0,17.3062,17.8507,17.2576,17.6951,322600.0
2011-10-05 10:30:00,18.2,18.35,18.17,18.33,270500.0,17.6951,17.841,17.666,17.8215,270500.0
2011-10-05 11:00:00,18.34,18.42,18.06,18.23,209900.0,17.8312,17.909,17.559,17.7243,209900.0
2011-10-05 11:30:00,18.21,18.37,18.21,18.31,114900.0,17.7049,17.8604,17.7049,17.8021,114900.0
2011-10-05 12:00:00,18.34,18.5,18.24,18.25,240400.0,17.8312,17.9868,17.734,17.7437,240400.0
2011-10-05 12:30:00,18.24,18.24,17.92,18.09,144600.0,17.734,17.734,17.4229,17.5882,144600.0
2011-10-05 13:00:00,18.1,18.35,18.08,18.2,133400.0,17.5979,17.841,17.5785,17.6951,133400.0
2011-10-05 13:30:00,18.2,18.48,18.1,18.46,75800.0,17.6951,17.9674,17.5979,17.9479,75800.0
2011-10-05 14:00:00,18.46,18.62,18.38,18.55,106100.0,17.9479,18.1035,17.8701,18.0354,106100.0
2011-10-05 14:30:00,18.56,18.7,18.33,18.62,115300.0,18.0451,18.1813,17.8215,18.1035,115300.0
2011-10-05 15:00:00,18.61,18.82,18.51,18.77,349700.0,18.0938,18.2979,17.9965,18.2493,349700.0
2011-10-05 15:30:00,18.77,19.07,18.77,18.91,644100.0,18.2493,18.541,18.2493,18.3854,644100.0
2011-10-06 09:30:00,18.84,19.03,18.63,18.86,122600.0,18.3174,18.5021,18.1132,18.3368,122600.0
2011-10-06 10:00:00,18.89,19.57,18.67,19.57,264500.0,18.366,19.0271,18.1521,19.0271,264500.0
2011-10-06 10:30:00,19.57,19.98,19.57,19.74,271300.0,19.0271,19.4258,19.0271,19.1924,271300.0
2011-10-06 11:00:00,19.75,19.8,19.59,19.76,391900.0,19.2021,19.2507,19.0466,19.2119,391900.0
2011-10-06 11:30:00,19.76,19.97,19.72,19.88,317900.0,19.2119,19.416,19.173,19.3285,317900.0
2011-10-06 12:00:00,19.89,20.22,19.75,20.16,259100.0,19.3383,19.6591,19.2021,19.6008,259100.0
2011-10-06 12:30:00,20.17,20.23,19.8,19.86,196300.0,19.6105,19.6688,19.2507,19.3091,196300.0
2011-10-06 13:00:00,19.84,19.92,19.68,19.7,142000.0,19.2896,19.3674,19.1341,19.1535,142000.0
2011-10-06 13:30:00,19.7,19.76,19.29,19.73,276400.0,19.1535,19.2119,18.7549,19.1827,276400.0
2011-10-06 14:00:00,19.74,19.95,19.65,19.91,171100.0,19.1924,19.3966,19.1049,19.3577,171100.0
2011-10-06 14:30:00,19.91,19.94,19.67,19.82,151300.0,19.3577,19.3869,19.1244,19.2702,151300.0
2011-10-06 15:00:00,19.81,19.87,19.65,19.69,262000.0,19.2605,19.3188,19.1049,19.1438,262000.0
2011-10-06 15:30:00,19.69,20.1,19.68,20.03,619400.0,19.1438,19.5424,19.1341,19.4744,619400.0
2011-10-07 09:30:00,20.18,20.33,19.68,19.84,303900.0,19.6202,19.766,19.1341,19.2896,303900.0
2011-10-07 10:00:00,19.83,20.55,19.73,20.35,213000.0,19.2799,19.9799,19.1827,19.7855,213000.0
2011-10-07 10:30:00,20.35,20.41,19.93,19.95,222800.0,19.7855,19.8438,19.3771,19.3966,222800.0
2011-10-07 11:00:00,19.96,20.01,19.48,19.88,216800.0,19.4063,19.4549,18.9396,19.3285,216800.0
2011-10-07 11:30:00,19.9,19.95,19.54,19.89,216900.0,19.348,19.3966,18.998,19.3383,216900.0
2011-10-07 12:00:00,19.89,19.91,19.28,19.51,214100.0,19.3383,19.3577,18.7452,18.9688,214100.0
2011-10-07 12:30:00,19.48,19.57,19.17,19.21,119900.0,18.9396,19.0271,18.6382,18.6771,119900.0
2011-10-07 13:00:00,19.22,19.5,19.1,19.46,132500.0,18.6868,18.9591,18.5702,18.9202,132500.0
2011-10-07 13:30:00,19.46,19.57,19.26,19.57,109900.0,18.9202,19.0271,18.7257,19.0271,109900.0
2011-10-07 14:00:00,19.57,19.74,19.41,19.55,102300.0,19.0271,19.1924,18.8716,19.0077,102300.0
2011-10-07 14:30:00,19.55,19.88,19.54,19.8,300300.0,19.0077,19.3285,18.998,19.2507,300300.0
2011-10-07 15:00:00,19.8,20.22,19.72,20.2,323900.0,19.2507,19.6591,19.173,19.6397,323900.0
2011-10-07 15:30:00,20.2,20.27,19.58,19.61,556100.0,19.6397,19.7077,19.0369,19.066,556100.0
2011-10-10 09:30:00,20.26,20.6,20.02,20.56,179900.0,19.698,20.0286,19.4646,19.9897,179900.0
2011-10-10 10:00:00,20.55,20.97,20.51,20.83,261900.0,19.9799,20.3883,19.9411,20.2522,261900.0
2011-10-10 10:30:00,20.84,20.86,20.65,20.67,103800.0,20.2619,20.2813,20.0772,20.0966,103800.0
2011-10-10 11:00:00,20.67,20.67,20.4,20.44,116800.0,20.0966,20.0966,19.8341,19.873,116800.0
2011-10-10 11:30:00,20.45,20.56,20.39,20.41,126900.0,19.8827,19.9897,19.8244,19.8438,126900.0
2011-10-10 12:00:00,20.4,20.44,20.28,20.32,139400.0,19.8341,19.873,19.7174,19.7563,139400.0
2011-10-10 12:30:00,20.32,20.34,20.09,20.19,81200.0,19.7563,19.7758,19.5327,19.6299,81200.0
2011-10-10 13:00:00,20.2,20.44,20.14,20.39,126600.0,19.6397,19.873,19.5813,19.8244,126600.0
2011-10-10 13:30:00,20.4,20.55,20.25,20.36,125200.0,19.8341,19.9799,19.6883,19.7952,125200.0
2011-10-10 14:00:00,20.35,20.39,20.19,20.25,103600.0,19.7855,19.8244,19.6299,19.6883,103600.0
2011-10-10 14:30:00,20.26,20.29,20.11,20.13,98900.0,19.698,19.7272,19.5521,19.5716,98900.0
2011-10-10 15:00:00,20.11,20.15,19.78,19.96,200400.0,19.5521,19.591,19.2313,19.4063,200400.0
2011-10-10 15:30:00,19.94,20.36,19.86,20.35,452100.0,19.3869,19.7952,19.3091,19.7855,452100.0
2011-10-11 09:30:00,20.02,20.48,20.0,20.43,121900.0,19.4646,19.9119,19.4452,19.8633,121900.0
2011-10-11 10:00:00,20.42,20.78,20.36,20.76,109500.0,19.8536,20.2036,19.7952,20.1841,109500.0
2011-10-11 10:30:00,20.76,20.87,20.64,20.71,99100.0,20.1841,20.2911,20.0674,20.1355,99100.0
2011-10-11 11:00:00,20.72,20.77,20.63,20.72,184200.0,20.1452,20.1938,20.0577,20.1452,184200.0
2011-10-11 11:30:00,20.72,20.93,20.66,20.68,228200.0,20.1452,20.3494,20.0869,20.1063,228200.0
2011-10-11 12:00:00,20.69,20.87,20.58,20.82,170100.0,20.1161,20.2911,20.0091,20.2425,170100.0
2011-10-11 12:30:00,20.8,20.84,20.53,20.66,76600.0,20.223,20.2619,19.9605,20.0869,76600.0
2011-10-11 13:00:00,20.67,20.84,20.58,20.8,145700.0,20.0966,20.2619,20.0091,20.223,145700.0
2011-10-11 13:30:00,20.79,20.83,20.66,20.78,176300.0,20.2133,20.2522,20.0869,20.2036,176300.0
2011-10-11 14:00:00,20.79,20.81,20.49,20.52,234300.0,20.2133,20.2327,19.9216,19.9508,234300.0
2011-10-11 14:30:00,20.53,20.59,20.36,20.52,151700.0,19.9605,20.0188,19.7952,19.9508,151700.0
2011-10-11 15:00:00,20.53,20.72,20.45,20.45,289900.0,19.9605,20.1452,19.8827,19.8827,289900.0
2011-10-11 15:30:00,20.47,20.7,20.47,20.57,542300.0,19.9022,20.1258,19.9022,19.9994,542300.0
2011-10-12 09:30:00,20.84,21.02,20.79,20.92,187400.0,20.2619,20.4369,20.2133,20.3397,187400.0
2011-10-12 10:00:00,20.92,21.2,20.85,20.95,223500.0,20.3397,20.6119,20.2716,20.3688,223500.0
2011-10-12 10:30:00,20.97,21.15,20.87,20.9,143800.0,20.3883,20.5633,20.2911,20.3202,143800.0
2011-10-12 11:00:00,20.91,21.14,20.88,20.96,115200.0,20.33,20.5536,20.3008,20.3786,115200.0
2011-10-12 11:30:00,20.96,21.02,20.89,20.89,76500.0,20.3786,20.4369,20.3105,20.3105,76500.0
2011-10-12 12:00:00,20.89,20.95,20.79,20.89,94000.0,20.3105,20.3688,20.2133,20.3105,94000.0
2011-10-12 12:30:00,20.87,20.95,20.8,20.93,156000.0,20.2911,20.3688,20.223,20.3494,156000.0
2011-10-12 13:00:00,20.93,21.11,20.82,20.85,196200.0,20.3494,20.5244,20.2425,20.2716,196200.0
2011-10-12 13:30:00,20.89,20.97,20.85,20.92,189900.0,20.3105,20.3883,20.2716,20.3397,189900.0
2011-10-12 14:00:00,20.91,20.99,20.84,20.93,174100.0,20.33,20.4077,20.2619,20.3494,174100.0
2011-10-12 14:30:00,20.93,21.03,20.69,20.74,205500.0,20.3494,20.4466,20.1161,20.1647,205500.0
2011-10-12 15:00:00,20.73,20.86,20.56,20.7,432800.0,20.155,20.2813,19.9897,20.1258,432800.0
2011-10-12 15:30:00,20.7,20.85,20.48,20.56,720700.0,20.1258,20.2716,19.9119,19.9897,720700.0
2011-10-13 09:30:00,20.37,20.78,20.28,20.47,197800.0,19.8049,20.2036,19.7174,19.9022,197800.0
2011-10-13 10:00:00,20.43,20.64,20.21,20.57,214500.0,19.8633,20.0674,19.6494,19.9994,214500.0
2011-10-13 10:30:00,20.56,20.77,20.2,20.2,175200.0,19.9897,20.1938,19.6397,19.6397,175200.0
2011-10-13 11:00:00,20.21,20.39,20.18,20.22,105700.0,19.6494,19.8244,19.6202,19.6591,105700.0
2011-10-13 11:30:00,20.23,20.76,20.22,20.56,182400.0,19.6688,20.1841,19.6591,19.9897,182400.0
2011-10-13 12:00:00,20.58,20.72,20.43,20.45,57000.0,20.0091,20.1452,19.8633,19.8827,57000.0
2011-10-13 12:30:00,20.44,20.5,20.3,20.44,79300.0,19.873,19.9313,19.7369,19.873,79300.0
2011-10-13 13:00:00,20.44,20.96,20.33,20.94,122700.0,19.873,20.3786,19.766,20.3591,122700.0
2011-10-13 13:30:00,20.94,21.0,20.78,20.84,123100.0,20.3591,20.4175,20.2036,20.2619,123100.0
2011-10-13 14:00:00,20.82,20.88,20.63,20.66,128400.0,20.2425,20.3008,20.0577,20.0869,128400.0
2011-10-13 14:30:00,20.68,20.97,20.67,20.92,89500.0,20.1063,20.3883,20.0966,20.3397,89500.0
2011-10-13 15:00:00,20.92,21.14,20.79,20.82,249600.0,20.3397,20.5536,20.2133,20.2425,249600.0
2011-10-13 15:30:00,20.81,20.96,20.75,20.9,334200.0,20.2327,20.3786,20.1744,20.3202,334200.0
2011-10-14 09:30:00,21.41,22.01,21.41,21.6,310200.0,20.8161,21.3994,20.8161,21.0008,310200.0
2011-10-14 10:00:00,21.58,21.64,21.37,21.59,81800.0,20.9814,21.0397,20.7772,20.9911,81800.0
2011-10-14 10:30:00,21.58,21.71,21.42,21.62,77100.0,20.9814,21.1078,20.8258,21.0203,77100.0
2011-10-14 11:00:00,21.62,21.69,21.45,21.47,146400.0,21.0203,21.0883,20.855,20.8744,146400.0
2011-10-14 11:30:00,21.49,21.57,21.3,21.34,98000.0,20.8939,20.9716,20.7091,20.748,98000.0
2011-10-14 12:00:00,21.34,21.4,21.25,21.3,54000.0,20.748,20.8064,20.6605,20.7091,54000.0
2011-10-14 12:30:00,21.28,21.42,21.25,21.25,58400.0,20.6897,20.8258,20.6605,20.6605,58400.0
2011-10-14 13:00:00,21.25,21.43,21.25,21.37,143100.0,20.6605,20.8355,20.6605,20.7772,143100.0
2011-10-14 13:30:00,21.36,21.47,21.32,21.44,74300.0,20.7675,20.8744,20.7286,20.8453,74300.0
2011-10-14 14:00:00,21.43,21.5,21.38,21.48,68700.0,20.8355,20.9036,20.7869,20.8841,68700.0
2011-10-14 14:30:00,21.48,21.48,21.35,21.4,94000.0,20.8841,20.8841,20.7578,20.8064,94000.0
2011-10-14 15:00:00,21.41,21.62,21.34,21.6,187500.0,20.8161,21.0203,20.748,21.0008,187500.0
2011-10-14 15:30:00,21.61,21.72,21.35,21.49,360600.0,21.0105,21.1175,20.7578,20.8939,360600.0
2011-10-17 09:30:00,21.31,21.43,20.65,20.76,158900.0,20.7189,20.8355,20.0772,20.1841,158900.0
2011-10-17 10:00:00,20.77,20.79,20.36,20.47,211600.0,20.1938,20.2133,19.7952,19.9022,211600.0
2011-10-17 10:30:00,20.48,20.59,20.4,20.5,212500.0,19.9119,20.0188,19.8341,19.9313,212500.0
2011-10-17 11:00:00,20.5,20.69,20.45,20.69,125900.0,19.9313,20.1161,19.8827,20.1161,125900.0
2011-10-17 11:30:00,20.69,20.8,20.37,20.44,142000.0,20.1161,20.223,19.8049,19.873,142000.0
2011-10-17 12:00:00,20.43,20.47,20.25,20.3,115600.0,19.8633,19.9022,19.6883,19.7369,115600.0
2011-10-17 12:30:00,20.3,20.43,20.2,20.24,152100.0,19.7369,19.8633,19.6397,19.6785,152100.0
2011-10-17 13:00:00,20.24,20.5,20.2,20.46,87500.0,19.6785,19.9313,19.6397,19.8924,87500.0
2011-10-17 13:30:00,20.46,20.46,20.23,20.27,170200.0,19.8924,19.8924,19.6688,19.7077,170200.0
2011-10-17 14:00:00,20.27,20.33,20.2,20.25,147500.0,19.7077,19.766,19.6397,19.6883,147500.0
2011-10-17 14:30:00,20.24,20.3,20.11,20.3,173400.0,19.6785,19.7369,19.5521,19.7369,173400.0
2011-10-17 15:00:00,20.3,20.47,20.28,20.37,269500.0,19.7369,19.9022,19.7174,19.8049,269500.0
2011-10-17 15:30:00,20.36,20.56,20.16,20.2,456700.0,19.7952,19.9897,19.6008,19.6397,456700.0
2011-10-18 09:30:00,20.1,20.75,20.0,20.01,317100.0,19.5424,20.1744,19.4452,19.4549,317100.0
2011-10-18 10:00:00,20.01,20.39,19.76,20.34,401700.0,19.4549,19.8244,19.2119,19.7758,401700.0
2011-10-18 10:30:00,20.36,20.65,20.21,20.55,259000.0,19.7952,20.0772,19.6494,19.9799,259000.0
2011-10-18 11:00:00,20.56,20.75,20.27,20.36,199000.0,19.9897,20.1744,19.7077,19.7952,199000.0
2011-10-18 11:30:00,20.37,20.85,20.32,20.77,277500.0,19.8049,20.2716,19.7563,20.1938,277500.0
2011-10-18 12:00:00,20.78,20.87,20.52,20.61,101600.0,20.2036,20.2911,19.9508,20.0383,101600.0
2011-10-18 12:30:00,20.62,20.73,20.58,20.68,151200.0,20.048,20.155,20.0091,20.1063,151200.0
2011-10-18 13:00:00,20.69,20.82,20.42,20.5,143800.0,20.1161,20.2425,19.8536,19.9313,143800.0
2011-10-18 13:30:00,20.5,20.64,20.37,20.39,171800.0,19.9313,20.0674,19.8049,19.8244,171800.0
2011-10-18 14:00:00,20.38,20.69,20.34,20.49,247600.0,19.8147,20.1161,19.7758,19.9216,247600.0
2011-10-18 14:30:00,20.5,20.76,20.49,20.65,285700.0,19.9313,20.1841,19.9216,20.0772,285700.0
2011-10-18 15:00:00,20.66,21.13,20.64,20.69,513500.0,20.0869,20.5439,20.0674,20.1161,513500.0
2011-10-18 15:30:00,20.7,21.19,20.66,21.02,911100.0,20.1258,20.6022,20.0869,20.4369,911100.0
2011-10-19 09:30:00,22.94,23.6,22.5,23.6,1621400.0,22.3036,22.9453,21.8759,22.9453,1621400.0
2011-10-19 10:00:00,23.6,24.4,23.26,24.15,968300.0,22.9453,23.7231,22.6148,23.4801,968300.0
2011-10-19 10:30:00,24.15,24.22,23.66,23.68,774100.0,23.4801,23.5481,23.0037,23.0231,774100.0
2011-10-19 11:00:00,23.68,23.8,23.03,23.39,557900.0,23.0231,23.1398,22.3911,22.7412,557900.0
2011-10-19 11:30:00,23.38,23.44,22.87,22.88,442300.0,22.7314,22.7898,22.2356,22.2453,442300.0
2011-10-19 12:00:00,22.87,23.37,22.57,23.26,467000.0,22.2356,22.7217,21.9439,22.6148,467000.0
2011-10-19 12:30:00,23.25,23.43,23.01,23.27,201600.0,22.605,22.7801,22.3717,22.6245,201600.0
2011-10-19 13:00:00,23.29,23.38,23.04,23.05,148700.0,22.6439,22.7314,22.4009,22.4106,148700.0
2011-10-19 13:30:00,23.04,23.12,22.45,22.75,450200.0,22.4009,22.4787,21.8272,22.1189,450200.0
2011-10-19 14:00:00,22.76,22.96,22.54,22.76,368900.0,22.1286,22.3231,21.9147,22.1286,368900.0
2011-10-19 14:30:00,22.75,23.36,22.57,23.04,341800.0,22.1189,22.712,21.9439,22.4009,341800.0
2011-10-19 15:00:00,23.03,23.16,22.85,23.08,460100.0,22.3911,22.5175,22.2161,22.4398,460100.0
2011-10-19 15:30:00,23.07,23.34,23.01,23.22,791700.0,22.43,22.6925,22.3717,22.5759,791700.0
2011-10-20 09:30:00,23.17,23.53,22.96,23.19,213300.0,22.5273,22.8773,22.3231,22.5467,213300.0
2011-10-20 10:00:00,23.2,23.98,23.19,23.78,515300.0,22.5564,23.3148,22.5467,23.1203,515300.0
2011-10-20 10:30:00,23.77,23.92,23.59,23.63,262700.0,23.1106,23.2565,22.9356,22.9745,262700.0
2011-10-20 11:00:00,23.58,23.85,23.5,23.8,233700.0,22.9259,23.1884,22.8481,23.1398,233700.0
2011-10-20 11:30:00,23.8,23.94,23.71,23.78,311300.0,23.1398,23.2759,23.0523,23.1203,311300.0
2011-10-20 12:00:00,23.78,23.8,23.52,23.7,206500.0,23.1203,23.1398,22.8676,23.0426,206500.0
2011-10-20 12:30:00,23.7,23.93,23.62,23.88,211800.0,23.0426,23.2662,22.9648,23.2176,211800.0
2011-10-20 13:00:00,23.88,24.54,23.79,24.39,391300.0,23.2176,23.8593,23.1301,23.7134,391300.0
2011-10-20 13:30:00,24.41,24.53,24.11,24.13,345100.0,23.7329,23.8495,23.4412,23.4606,345100.0
2011-10-20 14:00:00,24.15,24.25,23.83,23.92,178200.0,23.4801,23.5773,23.169,23.2565,178200.0
2011-10-20 14:30:00,23.93,24.34,23.84,24.33,161600.0,23.2662,23.6648,23.1787,23.6551,161600.0
2011-10-20 15:00:00,24.32,24.42,23.96,24.06,334800.0,23.6454,23.7426,23.2954,23.3926,334800.0
2011-10-20 15:30:00,24.05,24.19,24.0,24.13,403100.0,23.3829,23.519,23.3342,23.4606,403100.0
2011-10-21 09:30:00,24.66,24.76,24.17,24.36,193600.0,23.9759,24.0732,23.4995,23.6843,193600.0
2011-10-21 10:00:00,24.36,24.65,24.17,24.52,144100.0,23.6843,23.9662,23.4995,23.8398,144100.0
2011-10-21 10:30:00,24.52,24.6,24.16,24.22,185700.0,23.8398,23.9176,23.4898,23.5481,185700.0
2011-10-21 11:00:00,24.22,24.26,24.03,24.07,208700.0,23.5481,23.587,23.3634,23.4023,208700.0
2011-10-21 11:30:00,24.07,24.07,23.89,23.9,143900.0,23.4023,23.4023,23.2273,23.237,143900.0
2011-10-21 12:00:00,23.91,23.92,23.61,23.82,206200.0,23.2467,23.2565,22.9551,23.1592,206200.0
2011-10-21 12:30:00,23.82,23.83,23.38,23.39,110200.0,23.1592,23.169,22.7314,22.7412,110200.0
2011-10-21 13:00:00,23.37,23.38,23.12,23.32,312500.0,22.7217,22.7314,22.4787,22.6731,312500.0
2011-10-21 13:30:00,23.31,23.38,23.19,23.35,167800.0,22.6634,22.7314,22.5467,22.7023,167800.0
2011-10-21 14:00:00,23.34,23.65,23.32,23.61,145600.0,22.6925,22.994,22.6731,22.9551,145600.0
2011-10-21 14:30:00,23.6,23.67,23.5,23.61,164500.0,22.9453,23.0134,22.8481,22.9551,164500.0
2011-10-21 15:00:00,23.62,23.99,23.59,23.89,218500.0,22.9648,23.3245,22.9356,23.2273,218500.0
2011-10-21 15:30:00,23.88,24.02,23.72,24.01,332700.0,23.2176,23.3537,23.062,23.344,332700.0
2011-10-24 09:30:00,24.17,24.7,24.16,24.49,169700.0,23.4995,24.0148,23.4898,23.8106,169700.0
2011-10-24 10:00:00,24.49,24.68,24.37,24.61,191200.0,23.8106,23.9954,23.694,23.9273,191200.0
2011-10-24 10:30:00,24.65,24.67,24.46,24.63,147400.0,23.9662,23.9857,23.7815,23.9468,147400.0
2011-10-24 11:00:00,24.64,24.78,24.63,24.77,98800.0,23.9565,24.0926,23.9468,24.0829,98800.0
2011-10-24 11:30:00,24.77,25.18,24.77,25.17,118300.0,24.0829,24.4815,24.0829,24.4718,118300.0
2011-10-24 12:00:00,25.18,25.21,25.08,25.2,83000.0,24.4815,24.5107,24.3843,24.501,83000.0
2011-10-24 12:30:00,25.2,25.23,24.98,25.0,134000.0,24.501,24.5301,24.2871,24.3065,134000.0
2011-10-24 13:00:00,25.01,25.02,24.89,24.94,78100.0,24.3162,24.3259,24.1996,24.2482,78100.0
2011-10-24 13:30:00,24.94,25.06,24.89,25.0,140900.0,24.2482,24.3648,24.1996,24.3065,140900.0
2011-10-24 14:00:00,25.0,25.0,24.76,24.94,87300.0,24.3065,24.3065,24.0732,24.2482,87300.0
2011-10-24 14:30:00,24.93,24.97,24.88,24.93,81200.0,24.2384,24.2773,24.1898,24.2384,81200.0
2011-10-24 15:00:00,24.92,24.96,24.64,24.71,232000.0,24.2287,24.2676,23.9565,24.0245,232000.0
2011-10-24 15:30:00,24.7,24.84,24.61,24.81,407600.0,24.0148,24.1509,23.9273,24.1218,407600.0
2011-10-25 09:30:00,24.51,24.53,23.81,24.35,271300.0,23.8301,23.8495,23.1495,23.6745,271300.0
2011-10-25 10:00:00,24.34,24.56,24.18,24.54,167600.0,23.6648,23.8787,23.5092,23.8593,167600.0
2011-10-25 10:30:00,24.54,24.79,24.45,24.48,94300.0,23.8593,24.1023,23.7718,23.8009,94300.0
2011-10-25 11:00:00,24.47,24.56,24.19,24.29,117300.0,23.7912,23.8787,23.519,23.6162,117300.0
2011-10-25 11:30:00,24.29,24.4,24.17,24.36,102700.0,23.6162,23.7231,23.4995,23.6843,102700.0
2011-10-25 12:00:00,24.33,24.49,24.23,24.48,106900.0,23.6551,23.8106,23.5579,23.8009,106900.0
2011-10-25 12:30:00,24.49,24.53,24.29,24.33,84600.0,23.8106,23.8495,23.6162,23.6551,84600.0
2011-10-25 13:00:00,24.31,24.47,24.31,24.33,89900.0,23.6356,23.7912,23.6356,23.6551,89900.0
2011-10-25 13:30:00,24.32,24.32,24.04,24.14,142000.0,23.6454,23.6454,23.3731,23.4704,142000.0
2011-10-25 14:00:00,24.13,24.16,23.95,24.01,86000.0,23.4606,23.4898,23.2856,23.344,86000.0
2011-10-25 14:30:00,24.0,24.1,23.9,23.99,121500.0,23.3342,23.4315,23.237,23.3245,121500.0
2011-10-25 15:00:00,24.0,24.04,23.57,23.65,311700.0,23.3342,23.3731,22.9162,22.994,311700.0
2011-10-25 15:30:00,23.65,23.71,23.48,23.54,612700.0,22.994,23.0523,22.8287,22.887,612700.0
2011-10-26 09:30:00,24.02,24.25,23.89,23.9,222700.0,23.3537,23.5773,23.2273,23.237,222700.0
2011-10-26 10:00:00,23.94,23.94,22.8,23.04,481800.0,23.2759,23.2759,22.1675,22.4009,481800.0
2011-10-26 10:30:00,23.04,23.27,22.64,22.75,289600.0,22.4009,22.6245,22.012,22.1189,289600.0
2011-10-26 11:00:00,22.76,23.16,22.74,23.1,148100.0,22.1286,22.5175,22.1092,22.4592,148100.0
2011-10-26 11:30:00,23.09,23.44,23.07,23.34,163000.0,22.4495,22.7898,22.43,22.6925,163000.0
2011-10-26 12:00:00,23.35,23.43,22.97,23.0,130900.0,22.7023,22.7801,22.3328,22.362,130900.0
2011-10-26 12:30:00,23.0,23.09,22.68,22.69,254100.0,22.362,22.4495,22.0509,22.0606,254100.0
2011-10-26 13:00:00,22.69,22.86,22.61,22.86,240400.0,22.0606,22.2259,21.9828,22.2259,240400.0
2011-10-26 13:30:00,22.88,23.42,22.86,23.33,327000.0,22.2453,22.7703,22.2259,22.6828,327000.0
2011-10-26 14:00:00,23.35,23.72,23.35,23.56,232100.0,22.7023,23.062,22.7023,22.9064,232100.0
2011-10-26 14:30:00,23.56,23.7,23.49,23.58,204200.0,22.9064,23.0426,22.8384,22.9259,204200.0
2011-10-26 15:00:00,23.59,23.64,23.47,23.63,385300.0,22.9356,22.9842,22.8189,22.9745,385300.0
2011-10-26 15:30:00,23.62,23.98,23.5,23.62,519200.0,22.9648,23.3148,22.8481,22.9648,519200.0
2011-10-27 09:30:00,24.91,25.27,24.71,24.89,253400.0,24.219,24.569,24.0245,24.1996,253400.0
2011-10-27 10:00:00,24.88,25.02,24.73,24.83,351800.0,24.1898,24.3259,24.044,24.1412,351800.0
2011-10-27 10:30:00,24.82,24.84,24.49,24.69,195600.0,24.1315,24.1509,23.8106,24.0051,195600.0
2011-10-27 11:00:00,24.67,24.93,24.65,24.83,96700.0,23.9857,24.2384,23.9662,24.1412,96700.0
2011-10-27 11:30:00,24.84,25.03,24.77,25.01,126500.0,24.1509,24.3357,24.0829,24.3162,126500.0
2011-10-27 12:00:00,25.02,25.24,24.98,25.14,120200.0,24.3259,24.5398,24.2871,24.4426,120200.0
2011-10-27 12:30:00,25.14,25.18,24.96,24.98,74300.0,24.4426,24.4815,24.2676,24.2871,74300.0
2011-10-27 13:00:00,25.0,25.04,24.94,25.0,92900.0,24.3065,24.3454,24.2482,24.3065,92900.0
2011-10-27 13:30:00,25.01,25.19,24.97,25.16,109600.0,24.3162,24.4912,24.2773,24.4621,109600.0
2011-10-27 14:00:00,25.16,25.29,25.03,25.17,129400.0,24.4621,24.5885,24.3357,24.4718,129400.0
2011-10-27 14:30:00,25.17,25.19,25.02,25.04,119800.0,24.4718,24.4912,24.3259,24.3454,119800.0
2011-10-27 15:00:00,25.04,25.08,24.95,24.98,286500.0,24.3454,24.3843,24.2579,24.2871,286500.0
2011-10-27 15:30:00,24.98,25.02,24.59,24.8,417800.0,24.2871,24.3259,23.9079,24.112,417800.0
2011-10-28 09:30:00,24.44,24.94,24.2,24.37,212300.0,23.762,24.2482,23.5287,23.694,212300.0
2011-10-28 10:00:00,24.36,24.46,24.21,24.31,137800.0,23.6843,23.7815,23.5384,23.6356,137800.0
2011-10-28 10:30:00,24.32,24.56,24.16,24.28,127500.0,23.6454,23.8787,23.4898,23.6065,127500.0
2011-10-28 11:00:00,24.28,24.4,24.22,24.4,82800.0,23.6065,23.7231,23.5481,23.7231,82800.0
2011-10-28 11:30:00,24.41,24.51,23.99,24.03,157100.0,23.7329,23.8301,23.3245,23.3634,157100.0
2011-10-28 12:00:00,24.02,24.1,23.95,23.99,134900.0,23.3537,23.4315,23.2856,23.3245,134900.0
2011-10-28 12:30:00,23.98,24.09,23.83,24.03,107600.0,23.3148,23.4217,23.169,23.3634,107600.0
2011-10-28 13:00:00,24.05,24.21,23.95,24.2,112800.0,23.3829,23.5384,23.2856,23.5287,112800.0
2011-10-28 13:30:00,24.21,24.24,24.1,24.18,58000.0,23.5384,23.5676,23.4315,23.5092,58000.0
2011-10-28 14:00:00,24.19,24.27,24.0,24.08,132000.0,23.519,23.5968,23.3342,23.412,132000.0
2011-10-28 14:30:00,24.07,24.18,23.99,24.03,135600.0,23.4023,23.5092,23.3245,23.3634,135600.0
2011-10-28 15:00:00,24.03,24.3,24.0,24.28,140900.0,23.3634,23.6259,23.3342,23.6065,140900.0
2011-10-28 15:30:00,24.3,24.49,24.23,24.36,232400.0,23.6259,23.8106,23.5579,23.6843,232400.0
2011-10-31 09:30:00,23.87,23.92,23.3,23.52,287100.0,23.2078,23.2565,22.6537,22.8676,287100.0
2011-10-31 10:00:00,23.52,23.97,23.51,23.83,224500.0,22.8676,23.3051,22.8578,23.169,224500.0
2011-10-31 10:30:00,23.84,24.05,23.75,23.85,109400.0,23.1787,23.3829,23.0912,23.1884,109400.0
2011-10-31 11:00:00,23.86,24.08,23.74,23.8,59900.0,23.1981,23.412,23.0815,23.1398,59900.0
2011-10-31 11:30:00,23.8,24.01,23.79,23.9,72500.0,23.1398,23.344,23.1301,23.237,72500.0
2011-10-31 12:00:00,23.89,23.94,23.64,23.65,47700.0,23.2273,23.2759,22.9842,22.994,47700.0
2011-10-31 12:30:00,23.65,23.81,23.65,23.78,49400.0,22.994,23.1495,22.994,23.1203,49400.0
2011-10-31 13:00:00,23.78,23.92,23.76,23.82,50400.0,23.1203,23.2565,23.1009,23.1592,50400.0
2011-10-31 13:30:00,23.83,24.11,23.81,24.08,74400.0,23.169,23.4412,23.1495,23.412,74400.0
2011-10-31 14:00:00,24.08,24.09,23.89,24.01,74100.0,23.412,23.4217,23.2273,23.344,74100.0
2011-10-31 14:30:00,24.02,24.05,23.87,24.0,73200.0,23.3537,23.3829,23.2078,23.3342,73200.0
2011-10-31 15:00:00,23.99,24.01,23.61,23.61,109400.0,23.3245,23.344,22.9551,22.9551,109400.0
2011-10-31 15:30:00,23.62,23.78,23.39,23.42,485700.0,22.9648,23.1203,22.7412,22.7703,485700.0
2011-11-01 09:30:00,22.54,23.08,22.46,23.05,413500.0,21.9147,22.4398,21.837,22.4106,413500.0
2011-11-01 10:00:00,23.04,23.58,22.95,23.47,301400.0,22.4009,22.9259,22.3134,22.8189,301400.0
2011-11-01 10:30:00,23.47,23.58,23.39,23.48,211900.0,22.8189,22.9259,22.7412,22.8287,211900.0
2011-11-01 11:00:00,23.49,23.57,23.15,23.21,188300.0,22.8384,22.9162,22.5078,22.5662,188300.0
2011-11-01 11:30:00,23.22,23.23,22.66,22.67,207200.0,22.5759,22.5856,22.0314,22.0411,207200.0
2011-11-01 12:00:00,22.66,22.8,22.45,22.56,184400.0,22.0314,22.1675,21.8272,21.9342,184400.0
2011-11-01 12:30:00,22.56,22.75,22.39,22.39,135700.0,21.9342,22.1189,21.7689,21.7689,135700.0
2011-11-01 13:00:00,22.37,22.66,22.3,22.63,118300.0,21.7495,22.0314,21.6814,22.0022,118300.0
2011-11-01 13:30:00,22.65,23.0,22.58,22.78,137700.0,22.0217,22.362,21.9536,22.1481,137700.0
2011-11-01 14:00:00,22.75,23.19,22.7,23.16,102100.0,22.1189,22.5467,22.0703,22.5175,102100.0
2011-11-01 14:30:00,23.13,23.15,22.74,22.81,76400.0,22.4884,22.5078,22.1092,22.1773,76400.0
2011-11-01 15:00:00,22.79,22.89,22.63,22.83,181800.0,22.1578,22.255,22.0022,22.1967,181800.0
2011-11-01 15:30:00,22.81,22.97,22.61,22.69,341300.0,22.1773,22.3328,21.9828,22.0606,341300.0
2011-11-02 09:30:00,23.23,23.45,23.01,23.12,116000.0,22.5856,22.7995,22.3717,22.4787,116000.0
2011-11-02 10:00:00,23.13,23.47,23.05,23.4,84700.0,22.4884,22.8189,22.4106,22.7509,84700.0
2011-11-02 10:30:00,23.39,23.77,23.31,23.75,125900.0,22.7412,23.1106,22.6634,23.0912,125900.0
2011-11-02 11:00:00,23.76,23.8,23.66,23.67,93300.0,23.1009,23.1398,23.0037,23.0134,93300.0
2011-11-02 11:30:00,23.69,23.69,23.45,23.58,66100.0,23.0328,23.0328,22.7995,22.9259,66100.0
2011-11-02 12:00:00,23.58,23.63,23.44,23.54,53800.0,22.9259,22.9745,22.7898,22.887,53800.0
2011-11-02 12:30:00,23.54,23.62,23.3,23.31,60900.0,22.887,22.9648,22.6537,22.6634,60900.0
2011-11-02 13:00:00,23.31,23.31,22.96,23.09,107000.0,22.6634,22.6634,22.3231,22.4495,107000.0
2011-11-02 13:30:00,23.08,23.31,23.06,23.08,53400.0,22.4398,22.6634,22.4203,22.4398,53400.0
2011-11-02 14:00:00,23.07,23.19,22.98,23.05,119900.0,22.43,22.5467,22.3425,22.4106,119900.0
2011-11-02 14:30:00,23.04,23.41,22.99,23.41,132100.0,22.4009,22.7606,22.3523,22.7606,132100.0
2011-11-02 15:00:00,23.41,23.57,23.33,23.56,168200.0,22.7606,22.9162,22.6828,22.9064,168200.0
2011-11-02 15:30:00,23.56,23.64,23.33,23.5,309100.0,22.9064,22.9842,22.6828,22.8481,309100.0
2011-11-03 09:30:00,23.99,24.3,23.71,23.83,125200.0,23.3245,23.6259,23.0523,23.169,125200.0
2011-11-03 10:00:00,23.86,24.15,23.39,24.14,216600.0,23.1981,23.4801,22.7412,23.4704,216600.0
2011-11-03 10:30:00,24.13,24.63,24.13,24.39,226100.0,23.4606,23.9468,23.4606,23.7134,226100.0
2011-11-03 11:00:00,24.4,24.64,24.2,24.63,98600.0,23.7231,23.9565,23.5287,23.9468,98600.0
2011-11-03 11:30:00,24.64,24.64,24.36,24.36,114000.0,23.9565,23.9565,23.6843,23.6843,114000.0
2011-11-03 12:00:00,24.37,24.55,24.36,24.49,219300.0,23.694,23.869,23.6843,23.8106,219300.0
2011-11-03 12:30:00,24.49,24.51,24.35,24.46,141900.0,23.8106,23.8301,23.6745,23.7815,141900.0
2011-11-03 13:00:00,24.48,24.6,24.44,24.56,196100.0,23.8009,23.9176,23.762,23.8787,196100.0
2011-11-03 13:30:00,24.55,24.74,24.5,24.57,157600.0,23.869,24.0537,23.8204,23.8884,157600.0
2011-11-03 14:00:00,24.58,24.71,24.51,24.58,143300.0,23.8982,24.0245,23.8301,23.8982,143300.0
2011-11-03 14:30:00,24.58,24.67,24.55,24.63,187800.0,23.8982,23.9857,23.869,23.9468,187800.0
2011-11-03 15:00:00,24.64,24.73,24.6,24.72,182700.0,23.9565,24.044,23.9176,24.0343,182700.0
2011-11-03 15:30:00,24.72,24.81,24.6,24.68,363500.0,24.0343,24.1218,23.9176,23.9954,363500.0
2011-11-04 09:30:00,24.26,24.65,24.05,24.28,91500.0,23.587,23.9662,23.3829,23.6065,91500.0
2011-11-04 10:00:00,24.26,24.3,24.03,24.07,88800.0,23.587,23.6259,23.3634,23.4023,88800.0
2011-11-04 10:30:00,24.02,24.24,23.9,24.2,64300.0,23.3537,23.5676,23.237,23.5287,64300.0
2011-11-04 11:00:00,24.2,24.34,24.14,24.2,74400.0,23.5287,23.6648,23.4704,23.5287,74400.0
2011-11-04 11:30:00,24.17,24.37,24.12,24.35,63100.0,23.4995,23.694,23.4509,23.6745,63100.0
2011-11-04 12:00:00,24.36,24.68,24.36,24.59,100400.0,23.6843,23.9954,23.6843,23.9079,100400.0
2011-11-04 12:30:00,24.58,24.63,24.37,24.56,54600.0,23.8982,23.9468,23.694,23.8787,54600.0
2011-11-04 13:00:00,24.55,24.76,24.5,24.63,52600.0,23.869,24.0732,23.8204,23.9468,52600.0
2011-11-04 13:30:00,24.63,24.88,24.56,24.72,62800.0,23.9468,24.1898,23.8787,24.0343,62800.0
2011-11-04 14:00:00,24.74,24.76,24.66,24.73,40100.0,24.0537,24.0732,23.9759,24.044,40100.0
2011-11-04 14:30:00,24.75,24.75,24.53,24.59,48800.0,24.0634,24.0634,23.8495,23.9079,48800.0
2011-11-04 15:00:00,24.58,24.59,24.38,24.47,90900.0,23.8982,23.9079,23.7037,23.7912,90900.0
2011-11-04 15:30:00,24.48,24.68,24.45,24.58,193400.0,23.8009,23.9954,23.7718,23.8982,193400.0
2011-11-07 09:30:00,24.54,24.68,24.43,24.49,50200.0,23.8593,23.9954,23.7523,23.8106,50200.0
2011-11-07 10:00:00,24.48,24.49,24.17,24.24,69800.0,23.8009,23.8106,23.4995,23.5676,69800.0
2011-11-07 10:30:00,24.23,24.3,23.96,24.0,111600.0,23.5579,23.6259,23.2954,23.3342,111600.0
2011-11-07 11:00:00,23.97,24.17,23.94,23.97,56100.0,23.3051,23.4995,23.2759,23.3051,56100.0
2011-11-07 11:30:00,23.97,24.15,23.92,24.04,85800.0,23.3051,23.4801,23.2565,23.3731,85800.0
2011-11-07 12:00:00,24.03,24.13,23.72,23.79,50600.0,23.3634,23.4606,23.062,23.1301,50600.0
2011-11-07 12:30:00,23.79,23.96,23.72,23.93,29100.0,23.1301,23.2954,23.062,23.2662,29100.0
2011-11-07 13:00:00,23.92,24.1,23.89,24.08,24500.0,23.2565,23.4315,23.2273,23.412,24500.0
2011-11-07 13:30:00,24.08,24.25,24.01,24.2,41700.0,23.412,23.5773,23.344,23.5287,41700.0
2011-11-07 14:00:00,24.21,24.49,24.16,24.46,80400.0,23.5384,23.8106,23.4898,23.7815,80400.0
2011-11-07 14:30:00,24.45,24.5,24.32,24.5,61000.0,23.7718,23.8204,23.6454,23.8204,61000.0
2011-11-07 15:00:00,24.49,24.59,24.25,24.25,77700.0,23.8106,23.9079,23.5773,23.5773,77700.0
2011-11-07 15:30:00,24.26,24.46,24.26,24.42,190900.0,23.587,23.7815,23.587,23.7426,190900.0
2011-11-08 09:30:00,24.54,24.79,24.43,24.79,60000.0,23.8593,24.1023,23.7523,24.1023,60000.0
2011-11-08 10:00:00,24.8,24.86,24.54,24.63,159800.0,24.112,24.1704,23.8593,23.9468,159800.0
2011-11-08 10:30:00,24.62,24.75,24.46,24.48,110400.0,23.937,24.0634,23.7815,23.8009,110400.0
2011-11-08 11:00:00,24.47,24.57,24.3,24.51,268400.0,23.7912,23.8884,23.6259,23.8301,268400.0
2011-11-08 11:30:00,24.5,24.6,24.41,24.58,59800.0,23.8204,23.9176,23.7329,23.8982,59800.0
2011-11-08 12:00:00,24.55,24.82,24.46,24.77,73600.0,23.869,24.1315,23.7815,24.0829,73600.0
2011-11-08 12:30:00,24.78,24.99,24.76,24.9,126000.0,24.0926,24.2968,24.0732,24.2093,126000.0
2011-11-08 13:00:00,24.9,24.99,24.77,24.96,117900.0,24.2093,24.2968,24.0829,24.2676,117900.0
2011-11-08 13:30:00,24.96,25.23,24.89,25.16,288400.0,24.2676,24.5301,24.1996,24.4621,288400.0
2011-11-08 14:00:00,25.16,25.21,24.91,25.07,176900.0,24.4621,24.5107,24.219,24.3746,176900.0
2011-11-08 14:30:00,25.07,25.39,24.99,25.35,202400.0,24.3746,24.6857,24.2968,24.6468,202400.0
2011-11-08 15:00:00,25.35,25.43,25.17,25.39,159700.0,24.6468,24.7246,24.4718,24.6857,159700.0
2011-11-08 15:30:00,25.4,25.48,25.3,25.41,258900.0,24.6954,24.7732,24.5982,24.7051,258900.0
2011-11-09 09:30:00,24.34,25.24,24.34,24.76,315000.0,23.6648,24.5398,23.6648,24.0732,315000.0
2011-11-09 10:00:00,24.74,24.94,24.66,24.74,198700.0,24.0537,24.2482,23.9759,24.0537,198700.0
2011-11-09 10:30:00,24.74,24.89,24.44,24.81,152400.0,24.0537,24.1996,23.762,24.1218,152400.0
2011-11-09 11:00:00,24.79,25.3,24.75,25.23,163000.0,24.1023,24.5982,24.0634,24.5301,163000.0
2011-11-09 11:30:00,25.23,25.23,25.04,25.08,69000.0,24.5301,24.5301,24.3454,24.3843,69000.0
2011-11-09 12:00:00,25.08,25.1,24.76,24.81,102100.0,24.3843,24.4037,24.0732,24.1218,102100.0
2011-11-09 12:30:00,24.8,25.08,24.79,25.08,59500.0,24.112,24.3843,24.1023,24.3843,59500.0
2011-11-09 13:00:00,25.06,25.09,24.73,24.77,57300.0,24.3648,24.394,24.044,24.0829,57300.0
2011-11-09 13:30:00,24.77,24.77,24.38,24.45,107000.0,24.0829,24.0829,23.7037,23.7718,107000.0
2011-11-09 14:00:00,24.44,24.5,24.25,24.39,176400.0,23.762,23.8204,23.5773,23.7134,176400.0
2011-11-09 14:30:00,24.37,24.53,24.34,24.46,165100.0,23.694,23.8495,23.6648,23.7815,165100.0
2011-11-09 15:00:00,24.44,24.5,24.17,24.17,332300.0,23.762,23.8204,23.4995,23.4995,332300.0
2011-11-09 15:30:00,24.17,24.19,23.76,23.93,695200.0,23.4995,23.519,23.1009,23.2662,695200.0
2011-11-10 09:30:00,24.5,25.09,24.5,24.69,336200.0,23.8204,24.394,23.8204,24.0051,336200.0
2011-11-10 10:00:00,24.7,25.04,24.59,24.7,210800.0,24.0148,24.3454,23.9079,24.0148,210800.0
2011-11-10 10:30:00,24.71,24.78,24.4,24.77,245700.0,24.0245,24.0926,23.7231,24.0829,245700.0
2011-11-10 11:00:00,24.76,25.21,24.73,25.2,189700.0,24.0732,24.5107,24.044,24.501,189700.0
2011-11-10 11:30:00,25.2,25.71,25.12,25.66,264700.0,24.501,24.9968,24.4232,24.9482,264700.0
2011-11-10 12:00:00,25.64,26.15,25.57,26.12,363600.0,24.9287,25.4246,24.8607,25.3954,363600.0
2011-11-10 12:30:00,26.13,26.2,25.73,26.0,368100.0,25.4052,25.4732,25.0163,25.2788,368100.0
2011-11-10 13:00:00,26.0,26.19,25.96,26.14,246600.0,25.2788,25.4635,25.2399,25.4149,246600.0
2011-11-10 13:30:00,26.14,26.16,25.97,26.11,222600.0,25.4149,25.4343,25.2496,25.3857,222600.0
2011-11-10 14:00:00,26.11,26.12,25.76,25.79,165800.0,25.3857,25.3954,25.0454,25.0746,165800.0
2011-11-10 14:30:00,25.78,25.86,25.66,25.66,126900.0,25.0649,25.1426,24.9482,24.9482,126900.0
2011-11-10 15:00:00,25.66,25.77,25.43,25.74,308100.0,24.9482,25.0551,24.7246,25.026,308100.0
2011-11-10 15:30:00,25.75,25.9,25.64,25.8,409000.0,25.0357,25.1815,24.9287,25.0843,409000.0
2011-11-11 09:30:00,26.24,26.5,26.02,26.23,327900.0,25.5121,25.7649,25.2982,25.5024,327900.0
2011-11-11 10:00:00,26.22,26.26,25.99,26.23,272200.0,25.4927,25.5315,25.269,25.5024,272200.0
2011-11-11 10:30:00,26.22,26.44,26.2,26.38,200200.0,25.4927,25.7066,25.4732,25.6482,200200.0
2011-11-11 11:00:00,26.39,26.52,26.36,26.51,123300.0,25.6579,25.7843,25.6288,25.7746,123300.0
2011-11-11 11:30:00,26.53,26.55,26.42,26.45,87000.0,25.7941,25.8135,25.6871,25.7163,87000.0
2011-11-11 12:00:00,26.45,26.54,26.31,26.35,82700.0,25.7163,25.8038,25.5802,25.6191,82700.0
2011-11-11 12:30:00,26.36,26.49,26.33,26.48,52900.0,25.6288,25.7552,25.5996,25.7454,52900.0
2011-11-11 13:00:00,26.48,26.6,26.37,26.39,123700.0,25.7454,25.8621,25.6385,25.6579,123700.0
2011-11-11 13:30:00,26.39,26.59,26.37,26.44,74300.0,25.6579,25.8524,25.6385,25.7066,74300.0
2011-11-11 14:00:00,26.44,26.57,26.43,26.51,97500.0,25.7066,25.8329,25.6968,25.7746,97500.0
2011-11-11 14:30:00,26.5,26.52,26.35,26.42,75200.0,25.7649,25.7843,25.6191,25.6871,75200.0
2011-11-11 15:00:00,26.4,26.5,26.34,26.5,136800.0,25.6677,25.7649,25.6093,25.7649,136800.0
2011-11-11 15:30:00,26.5,26.5,26.34,26.42,299800.0,25.7649,25.7649,25.6093,25.6871,299800.0
2011-11-14 09:30:00,26.3,26.57,26.24,26.41,85300.0,25.5704,25.8329,25.5121,25.6774,85300.0
2011-11-14 10:00:00,26.44,26.5,26.33,26.44,93700.0,25.7066,25.7649,25.5996,25.7066,93700.0
2011-11-14 10:30:00,26.44,26.44,26.2,26.28,60800.0,25.7066,25.7066,25.4732,25.551,60800.0
2011-11-14 11:00:00,26.27,26.37,26.17,26.21,51600.0,25.5413,25.6385,25.444,25.4829,51600.0
2011-11-14 11:30:00,26.21,26.27,25.92,26.02,46300.0,25.4829,25.5413,25.201,25.2982,46300.0
2011-11-14 12:00:00,26.01,26.1,25.85,25.88,31200.0,25.2885,25.376,25.1329,25.1621,31200.0
2011-11-14 12:30:00,25.92,26.04,25.81,26.01,45100.0,25.201,25.3177,25.094,25.2885,45100.0
2011-11-14 13:00:00,26.0,26.08,25.94,26.08,46100.0,25.2788,25.3565,25.2204,25.3565,46100.0
2011-11-14 13:30:00,26.06,26.21,26.0,26.14,24900.0,25.3371,25.4829,25.2788,25.4149,24900.0
2011-11-14 14:00:00,26.15,26.23,26.09,26.1,17200.0,25.4246,25.5024,25.3663,25.376,17200.0
2011-11-14 14:30:00,26.1,26.15,25.88,25.89,59600.0,25.376,25.4246,25.1621,25.1718,59600.0
2011-11-14 15:00:00,25.87,26.1,25.87,26.08,64000.0,25.1524,25.376,25.1524,25.3565,64000.0
2011-11-14 15:30:00,26.06,26.37,26.05,26.25,266300.0,25.3371,25.6385,25.3274,25.5218,266300.0
2011-11-15 09:30:00,26.07,26.19,25.93,25.98,86800.0,25.3468,25.4635,25.2107,25.2593,86800.0
2011-11-15 10:00:00,25.99,26.17,25.82,26.08,83700.0,25.269,25.444,25.1038,25.3565,83700.0
2011-11-15 10:30:00,26.07,26.33,25.93,26.03,75700.0,25.3468,25.5996,25.2107,25.3079,75700.0
2011-11-15 11:00:00,26.02,26.1,25.8,25.96,93300.0,25.2982,25.376,25.0843,25.2399,93300.0
2011-11-15 11:30:00,25.97,25.98,25.82,25.98,84900.0,25.2496,25.2593,25.1038,25.2593,84900.0
2011-11-15 12:00:00,25.98,26.38,25.98,26.34,47300.0,25.2593,25.6482,25.2593,25.6093,47300.0
2011-11-15 12:30:00,26.36,26.68,26.34,26.62,72500.0,25.6288,25.9399,25.6093,25.8816,72500.0
2011-11-15 13:00:00,26.63,26.74,26.5,26.63,58200.0,25.8913,25.9982,25.7649,25.8913,58200.0
2011-11-15 13:30:00,26.65,26.8,26.65,26.77,57200.0,25.9107,26.0566,25.9107,26.0274,57200.0
2011-11-15 14:00:00,26.77,26.84,26.66,26.7,43700.0,26.0274,26.0955,25.9205,25.9593,43700.0
2011-11-15 14:30:00,26.72,26.82,26.69,26.75,44600.0,25.9788,26.076,25.9496,26.008,44600.0
2011-11-15 15:00:00,26.75,26.84,26.68,26.8,96000.0,26.008,26.0955,25.9399,26.0566,96000.0
2011-11-15 15:30:00,26.82,26.84,26.64,26.65,161000.0,26.076,26.0955,25.901,25.9107,161000.0
2011-11-16 09:30:00,26.28,26.82,26.2,26.8,84400.0,25.551,26.076,25.4732,26.0566,84400.0
2011-11-16 10:00:00,26.8,26.85,26.44,26.5,134700.0,26.0566,26.1052,25.7066,25.7649,134700.0
2011-11-16 10:30:00,26.49,26.8,26.45,26.74,36200.0,25.7552,26.0566,25.7163,25.9982,36200.0
2011-11-16 11:00:00,26.75,26.98,26.75,26.86,127900.0,26.008,26.2316,26.008,26.1149,127900.0
2011-11-16 11:30:00,26.87,26.93,26.62,26.77,105000.0,26.1246,26.183,25.8816,26.0274,105000.0
2011-11-16 12:00:00,26.76,26.87,26.72,26.81,82200.0,26.0177,26.1246,25.9788,26.0663,82200.0
2011-11-16 12:30:00,26.8,26.94,26.75,26.85,56000.0,26.0566,26.1927,26.008,26.1052,56000.0
2011-11-16 13:00:00,26.86,27.0,26.79,26.99,96100.0,26.1149,26.251,26.0468,26.2413,96100.0
2011-11-16 13:30:00,27.0,27.32,26.98,27.2,118900.0,26.251,26.5621,26.2316,26.4455,118900.0
2011-11-16 14:00:00,27.18,27.25,27.12,27.21,69600.0,26.426,26.4941,26.3677,26.4552,69600.0
2011-11-16 14:30:00,27.2,27.29,26.97,27.05,111800.0,26.4455,26.533,26.2219,26.2996,111800.0
2011-11-16 15:00:00,27.06,27.11,26.8,26.8,141300.0,26.3094,26.358,26.0566,26.0566,141300.0
2011-11-16 15:30:00,26.79,26.81,26.41,26.46,488700.0,26.0468,26.0663,25.6774,25.726,488700.0
2011-11-17 09:30:00,26.5,26.58,25.94,26.04,161700.0,25.7649,25.8427,25.2204,25.3177,161700.0
2011-11-17 10:00:00,26.04,26.55,25.94,26.54,164100.0,25.3177,25.8135,25.2204,25.8038,164100.0
2011-11-17 10:30:00,26.53,26.71,26.36,26.4,67900.0,25.7941,25.9691,25.6288,25.6677,67900.0
2011-11-17 11:00:00,26.39,26.42,26.03,26.19,52400.0,25.6579,25.6871,25.3079,25.4635,52400.0
2011-11-17 11:30:00,26.17,26.29,25.98,26.04,74300.0,25.444,25.5607,25.2593,25.3177,74300.0
2011-11-17 12:00:00,26.04,26.06,25.63,25.63,94800.0,25.3177,25.3371,24.919,24.919,94800.0
2011-11-17 12:30:00,25.61,25.63,25.2,25.34,207200.0,24.8996,24.919,24.501,24.6371,207200.0
2011-11-17 13:00:00,25.35,25.37,25.0,25.12,279900.0,24.6468,24.6662,24.3065,24.4232,279900.0
2011-11-17 13:30:00,25.11,25.17,24.94,25.07,225000.0,24.4135,24.4718,24.2482,24.3746,225000.0
2011-11-17 14:00:00,25.06,25.1,24.97,25.07,370400.0,24.3648,24.4037,24.2773,24.3746,370400.0
2011-11-17 14:30:00,25.07,25.33,24.99,25.22,121000.0,24.3746,24.6273,24.2968,24.5204,121000.0
2011-11-17 15:00:00,25.2,25.3,25.07,25.19,152400.0,24.501,24.5982,24.3746,24.4912,152400.0
2011-11-17 15:30:00,25.2,25.25,25.0,25.17,305100.0,24.501,24.5496,24.3065,24.4718,305100.0
2011-11-18 09:30:00,25.3,25.62,25.07,25.56,169000.0,24.5982,24.9093,24.3746,24.851,169000.0
2011-11-18 10:00:00,25.55,25.55,25.23,25.32,88200.0,24.8412,24.8412,24.5301,24.6176,88200.0
2011-11-18 10:30:00,25.33,25.85,25.31,25.78,103800.0,24.6273,25.1329,24.6079,25.0649,103800.0
2011-11-18 11:00:00,25.77,25.83,25.48,25.55,51400.0,25.0551,25.1135,24.7732,24.8412,51400.0
2011-11-18 11:30:00,25.53,25.57,25.32,25.33,69200.0,24.8218,24.8607,24.6176,24.6273,69200.0
2011-11-18 12:00:00,25.33,25.34,25.12,25.22,41300.0,24.6273,24.6371,24.4232,24.5204,41300.0
2011-11-18 12:30:00,25.2,25.42,25.15,25.4,59200.0,24.501,24.7149,24.4523,24.6954,59200.0
2011-11-18 13:00:00,25.4,25.5,25.35,25.47,27800.0,24.6954,24.7926,24.6468,24.7635,27800.0
2011-11-18 13:30:00,25.47,25.69,25.46,25.64,40400.0,24.7635,24.9774,24.7537,24.9287,40400.0
2011-11-18 14:00:00,25.64,25.74,25.47,25.57,58100.0,24.9287,25.026,24.7635,24.8607,58100.0
2011-11-18 14:30:00,25.58,25.69,25.44,25.46,40100.0,24.8704,24.9774,24.7343,24.7537,40100.0
2011-11-18 15:00:00,25.48,25.53,25.4,25.43,45000.0,24.7732,24.8218,24.6954,24.7246,45000.0
2011-11-18 15:30:00,25.44,25.54,25.37,25.39,161700.0,24.7343,24.8315,24.6662,24.6857,161700.0
2011-11-21 09:30:00,24.6,24.79,24.54,24.71,133000.0,23.9176,24.1023,23.8593,24.0245,133000.0
2011-11-21 10:00:00,24.72,25.0,24.68,24.93,118100.0,24.0343,24.3065,23.9954,24.2384,118100.0
2011-11-21 10:30:00,24.94,25.01,24.69,24.71,154600.0,24.2482,24.3162,24.0051,24.0245,154600.0
2011-11-21 11:00:00,24.71,24.86,24.65,24.84,98200.0,24.0245,24.1704,23.9662,24.1509,98200.0
2011-11-21 11:30:00,24.83,24.91,24.7,24.84,56000.0,24.1412,24.219,24.0148,24.1509,56000.0
2011-11-21 12:00:00,24.85,24.87,24.72,24.79,36400.0,24.1607,24.1801,24.0343,24.1023,36400.0
2011-11-21 12:30:00,24.77,24.9,24.75,24.8,27800.0,24.0829,24.2093,24.0634,24.112,27800.0
2011-11-21 13:00:00,24.81,24.98,24.79,24.94,62100.0,24.1218,24.2871,24.1023,24.2482,62100.0
2011-11-21 13:30:00,24.94,24.99,24.84,24.86,55200.0,24.2482,24.2968,24.1509,24.1704,55200.0
2011-11-21 14:00:00,24.86,25.26,24.86,24.99,91000.0,24.1704,24.5593,24.1704,24.2968,91000.0
2011-11-21 14:30:00,24.97,25.1,24.91,24.95,191500.0,24.2773,24.4037,24.219,24.2579,191500.0
2011-11-21 15:00:00,24.96,25.16,24.88,25.15,108600.0,24.2676,24.4621,24.1898,24.4523,108600.0
2011-11-21 15:30:00,25.15,25.22,24.9,24.97,326400.0,24.4523,24.5204,24.2093,24.2773,326400.0
2011-11-22 09:30:00,24.77,25.2,24.75,25.09,58700.0,24.0829,24.501,24.0634,24.394,58700.0
2011-11-22 10:00:00,25.09,25.28,24.94,25.26,119800.0,24.394,24.5787,24.2482,24.5593,119800.0
2011-11-22 10:30:00,25.26,25.27,24.9,24.96,76900.0,24.5593,24.569,24.2093,24.2676,76900.0
2011-11-22 11:00:00,24.93,25.03,24.88,24.95,101800.0,24.2384,24.3357,24.1898,24.2579,101800.0
2011-11-22 11:30:00,24.95,25.0,24.84,24.92,63500.0,24.2579,24.3065,24.1509,24.2287,63500.0
2011-11-22 12:00:00,24.93,25.31,24.93,25.08,107400.0,24.2384,24.6079,24.2384,24.3843,107400.0
2011-11-22 12:30:00,25.1,25.25,25.04,25.19,47000.0,24.4037,24.5496,24.3454,24.4912,47000.0
2011-11-22 13:00:00,25.24,25.64,25.19,25.45,66300.0,24.5398,24.9287,24.4912,24.744,66300.0
2011-11-22 13:30:00,25.45,25.51,25.09,25.12,104000.0,24.744,24.8024,24.394,24.4232,104000.0
2011-11-22 14:00:00,25.14,25.3,25.12,25.24,55100.0,24.4426,24.5982,24.4232,24.5398,55100.0
2011-11-22 14:30:00,25.23,25.34,25.09,25.12,48300.0,24.5301,24.6371,24.394,24.4232,48300.0
2011-11-22 15:00:00,25.13,25.18,25.01,25.04,105000.0,24.4329,24.4815,24.3162,24.3454,105000.0
2011-11-22 15:30:00,25.04,25.17,24.99,25.13,154100.0,24.3454,24.4718,24.2968,24.4329,154100.0
2011-11-23 09:30:00,24.69,24.83,24.4,24.4,108300.0,24.0051,24.1412,23.7231,23.7231,108300.0
2011-11-23 10:00:00,24.39,24.42,23.99,24.02,112500.0,23.7134,23.7426,23.3245,23.3537,112500.0
2011-11-23 10:30:00,24.02,24.36,23.97,24.33,135600.0,23.3537,23.6843,23.3051,23.6551,135600.0
2011-11-23 11:00:00,24.32,24.42,24.24,24.26,120600.0,23.6454,23.7426,23.5676,23.587,120600.0
2011-11-23 11:30:00,24.25,24.5,24.25,24.33,110800.0,23.5773,23.8204,23.5773,23.6551,110800.0
2011-11-23 12:00:00,24.32,24.41,24.28,24.28,36200.0,23.6454,23.7329,23.6065,23.6065,36200.0
2011-11-23 12:30:00,24.28,24.48,24.2,24.44,37800.0,23.6065,23.8009,23.5287,23.762,37800.0
2011-11-23 13:00:00,24.43,24.63,24.42,24.59,84200.0,23.7523,23.9468,23.7426,23.9079,84200.0
2011-11-23 13:30:00,24.6,24.64,24.41,24.43,60000.0,23.9176,23.9565,23.7329,23.7523,60000.0
2011-11-23 14:00:00,24.43,24.45,24.18,24.25,61700.0,23.7523,23.7718,23.5092,23.5773,61700.0
2011-11-23 14:30:00,24.25,24.48,24.25,24.47,95400.0,23.5773,23.8009,23.5773,23.7912,95400.0
2011-11-23 15:00:00,24.46,24.6,24.33,24.41,239000.0,23.7815,23.9176,23.6551,23.7329,239000.0
2011-11-23 15:30:00,24.41,24.58,24.31,24.31,284600.0,23.7329,23.8982,23.6356,23.6356,284600.0
2011-11-25 09:30:00,24.14,24.53,24.07,24.43,54800.0,23.4704,23.8495,23.4023,23.7523,54800.0
2011-11-25 10:00:00,24.41,24.73,24.36,24.57,49400.0,23.7329,24.044,23.6843,23.8884,49400.0
2011-11-25 10:30:00,24.57,24.68,24.51,24.55,44000.0,23.8884,23.9954,23.8301,23.869,44000.0
2011-11-25 11:00:00,24.55,24.57,24.34,24.34,54200.0,23.869,23.8884,23.6648,23.6648,54200.0
2011-11-25 11:30:00,24.33,24.44,24.24,24.26,97800.0,23.6551,23.762,23.5676,23.587,97800.0
2011-11-25 12:00:00,24.27,24.36,24.2,24.36,75300.0,23.5968,23.6843,23.5287,23.6843,75300.0
2011-11-25 12:30:00,24.38,24.39,24.17,24.18,130100.0,23.7037,23.7134,23.4995,23.5092,130100.0
2011-11-28 09:30:00,25.22,25.8,25.08,25.73,201700.0,24.5204,25.0843,24.3843,25.0163,201700.0
2011-11-28 10:00:00,25.75,26.21,25.65,26.06,230600.0,25.0357,25.4829,24.9385,25.3371,230600.0
2011-11-28 10:30:00,26.07,26.13,25.97,26.01,86400.0,25.3468,25.4052,25.2496,25.2885,86400.0
2011-11-28 11:00:00,26.03,26.11,25.96,26.1,71600.0,25.3079,25.3857,25.2399,25.376,71600.0
2011-11-28 11:30:00,26.1,26.12,25.97,26.07,50900.0,25.376,25.3954,25.2496,25.3468,50900.0
2011-11-28 12:00:00,26.07,26.12,25.99,26.0,76800.0,25.3468,25.3954,25.269,25.2788,76800.0
2011-11-28 12:30:00,25.98,26.0,25.65,25.66,71400.0,25.2593,25.2788,24.9385,24.9482,71400.0
2011-11-28 13:00:00,25.65,25.88,25.55,25.87,89800.0,24.9385,25.1621,24.8412,25.1524,89800.0
2011-11-28 13:30:00,25.87,25.91,25.66,25.68,61100.0,25.1524,25.1913,24.9482,24.9676,61100.0
2011-11-28 14:00:00,25.68,25.88,25.67,25.79,88300.0,24.9676,25.1621,24.9579,25.0746,88300.0
2011-11-28 14:30:00,25.79,25.81,25.52,25.56,69700.0,25.0746,25.094,24.8121,24.851,69700.0
2011-11-28 15:00:00,25.56,25.66,25.3,25.5,158600.0,24.851,24.9482,24.5982,24.7926,158600.0
2011-11-28 15:30:00,25.49,25.7,25.38,25.7,218000.0,24.7829,24.9871,24.676,24.9871,218000.0
2011-11-29 09:30:00,25.85,26.09,25.54,25.88,80300.0,25.1329,25.3663,24.8315,25.1621,80300.0
2011-11-29 10:00:00,25.89,26.14,25.89,26.05,147000.0,25.1718,25.4149,25.1718,25.3274,147000.0
2011-11-29 10:30:00,26.05,26.07,25.81,25.93,77500.0,25.3274,25.3468,25.094,25.2107,77500.0
2011-11-29 11:00:00,25.92,26.02,25.84,25.95,194100.0,25.201,25.2982,25.1232,25.2301,194100.0
2011-11-29 11:30:00,25.95,26.08,25.94,26.05,63000.0,25.2301,25.3565,25.2204,25.3274,63000.0
2011-11-29 12:00:00,26.03,26.12,26.0,26.07,154200.0,25.3079,25.3954,25.2788,25.3468,154200.0
2011-11-29 12:30:00,26.07,26.07,25.85,25.92,84200.0,25.3468,25.3468,25.1329,25.201,84200.0
2011-11-29 13:00:00,25.92,25.92,25.64,25.87,55800.0,25.201,25.201,24.9287,25.1524,55800.0
2011-11-29 13:30:00,25.86,26.05,25.84,25.87,81100.0,25.1426,25.3274,25.1232,25.1524,81100.0
2011-11-29 14:00:00,25.87,26.0,25.8,25.99,33200.0,25.1524,25.2788,25.0843,25.269,33200.0
2011-11-29 14:30:00,25.96,26.06,25.95,25.97,46800.0,25.2399,25.3371,25.2301,25.2496,46800.0
2011-11-29 15:00:00,25.98,26.12,25.91,25.95,67000.0,25.2593,25.3954,25.1913,25.2301,67000.0
2011-11-29 15:30:00,25.96,26.12,25.92,25.99,243600.0,25.2399,25.3954,25.201,25.269,243600.0
2011-11-30 09:30:00,26.7,27.6,26.54,27.6,330700.0,25.9593,26.8344,25.8038,26.8344,330700.0
2011-11-30 10:00:00,27.6,28.0,27.34,27.98,431700.0,26.8344,27.2233,26.5816,27.2038,431700.0
2011-11-30 10:30:00,27.97,28.23,27.79,28.04,332400.0,27.1941,27.4469,27.0191,27.2622,332400.0
2011-11-30 11:00:00,28.05,28.05,27.78,27.85,213200.0,27.2719,27.2719,27.0094,27.0774,213200.0
2011-11-30 11:30:00,27.85,28.01,27.75,28.0,224400.0,27.0774,27.233,26.9802,27.2233,224400.0
2011-11-30 12:00:00,28.0,28.13,27.91,28.01,186000.0,27.2233,27.3497,27.1358,27.233,186000.0
2011-11-30 12:30:00,28.01,28.08,27.96,28.03,132900.0,27.233,27.3011,27.1844,27.2524,132900.0
2011-11-30 13:00:00,28.03,28.07,27.96,28.0,131900.0,27.2524,27.2913,27.1844,27.2233,131900.0
2011-11-30 13:30:00,28.0,28.07,27.84,27.95,111400.0,27.2233,27.2913,27.0677,27.1747,111400.0
2011-11-30 14:00:00,27.96,28.02,27.91,28.0,57800.0,27.1844,27.2427,27.1358,27.2233,57800.0
2011-11-30 14:30:00,28.01,28.12,27.96,28.05,94900.0,27.233,27.34,27.1844,27.2719,94900.0
2011-11-30 15:00:00,28.05,28.16,27.99,28.06,112300.0,27.2719,27.3788,27.2136,27.2816,112300.0
2011-11-30 15:30:00,28.07,28.19,27.99,28.14,427700.0,27.2913,27.408,27.2136,27.3594,427700.0
2011-12-01 09:30:00,28.12,28.65,27.86,28.58,204100.0,27.34,27.8553,27.0872,27.7872,204100.0
2011-12-01 10:00:00,28.62,28.65,28.07,28.14,192800.0,27.8261,27.8553,27.2913,27.3594,192800.0
2011-12-01 10:30:00,28.15,28.15,27.97,28.0,239000.0,27.3691,27.3691,27.1941,27.2233,239000.0
2011-12-01 11:00:00,28.01,28.32,28.01,28.17,118800.0,27.233,27.5344,27.233,27.3886,118800.0
2011-12-01 11:30:00,28.16,28.46,28.07,28.41,83500.0,27.3788,27.6705,27.2913,27.6219,83500.0
2011-12-01 12:00:00,28.42,28.53,28.24,28.51,58500.0,27.6316,27.7386,27.4566,27.7191,58500.0
2011-12-01 12:30:00,28.51,28.52,28.05,28.06,114400.0,27.7191,27.7289,27.2719,27.2816,114400.0
2011-12-01 13:00:00,28.05,28.21,28.01,28.15,188900.0,27.2719,27.4275,27.233,27.3691,188900.0
2011-12-01 13:30:00,28.13,28.29,28.04,28.29,51900.0,27.3497,27.5052,27.2622,27.5052,51900.0
2011-12-01 14:00:00,28.29,28.3,28.07,28.11,90300.0,27.5052,27.515,27.2913,27.3302,90300.0
2011-12-01 14:30:00,28.1,28.15,28.02,28.07,74600.0,27.3205,27.3691,27.2427,27.2913,74600.0
2011-12-01 15:00:00,28.05,28.14,27.93,28.1,75400.0,27.2719,27.3594,27.1552,27.3205,75400.0
2011-12-01 15:30:00,28.11,28.12,27.82,27.92,200600.0,27.3302,27.34,27.0483,27.1455,200600.0
2011-12-02 09:30:00,28.35,28.61,28.02,28.57,116200.0,27.5636,27.8164,27.2427,27.7775,116200.0
2011-12-02 10:00:00,28.57,28.75,28.5,28.71,98300.0,27.7775,27.9525,27.7094,27.9136,98300.0
2011-12-02 10:30:00,28.73,28.76,28.55,28.65,117000.0,27.933,27.9622,27.758,27.8553,117000.0
2011-12-02 11:00:00,28.64,28.66,28.39,28.52,97900.0,27.8455,27.865,27.6025,27.7289,97900.0
2011-12-02 11:30:00,28.52,28.56,27.97,28.08,166400.0,27.7289,27.7677,27.1941,27.3011,166400.0
2011-12-02 12:00:00,28.08,28.27,28.0,28.08,76000.0,27.3011,27.4858,27.2233,27.3011,76000.0
2011-12-02 12:30:00,28.09,28.17,28.02,28.1,84900.0,27.3108,27.3886,27.2427,27.3205,84900.0
2011-12-02 13:00:00,28.1,28.16,28.0,28.07,79600.0,27.3205,27.3788,27.2233,27.2913,79600.0
2011-12-02 13:30:00,28.06,28.14,27.99,28.02,113800.0,27.2816,27.3594,27.2136,27.2427,113800.0
2011-12-02 14:00:00,28.02,28.04,27.84,27.96,182600.0,27.2427,27.2622,27.0677,27.1844,182600.0
2011-12-02 14:30:00,27.97,27.97,27.82,27.86,118400.0,27.1941,27.1941,27.0483,27.0872,118400.0
2011-12-02 15:00:00,27.84,28.07,27.84,28.05,103200.0,27.0677,27.2913,27.0677,27.2719,103200.0
2011-12-02 15:30:00,28.04,28.13,27.94,27.94,186000.0,27.2622,27.3497,27.1649,27.1649,186000.0
2011-12-05 09:30:00,28.55,28.76,28.11,28.29,102700.0,27.758,27.9622,27.3302,27.5052,102700.0
2011-12-05 10:00:00,28.28,28.54,28.2,28.48,108500.0,27.4955,27.7483,27.4177,27.69,108500.0
2011-12-05 10:30:00,28.48,28.52,28.36,28.36,85500.0,27.69,27.7289,27.5733,27.5733,85500.0
2011-12-05 11:00:00,28.36,28.5,28.36,28.47,91800.0,27.5733,27.7094,27.5733,27.6802,91800.0
2011-12-05 11:30:00,28.49,28.55,28.44,28.52,170800.0,27.6997,27.758,27.6511,27.7289,170800.0
2011-12-05 12:00:00,28.54,28.66,28.51,28.56,78900.0,27.7483,27.865,27.7191,27.7677,78900.0
2011-12-05 12:30:00,28.57,28.69,28.51,28.58,67200.0,27.7775,27.8941,27.7191,27.7872,67200.0
2011-12-05 13:00:00,28.59,28.61,28.51,28.52,60200.0,27.7969,27.8164,27.7191,27.7289,60200.0
2011-12-05 13:30:00,28.54,28.59,28.23,28.28,131000.0,27.7483,27.7969,27.4469,27.4955,131000.0
2011-12-05 14:00:00,28.27,28.28,27.94,28.04,142200.0,27.4858,27.4955,27.1649,27.2622,142200.0
2011-12-05 14:30:00,28.04,28.06,27.95,28.04,141100.0,27.2622,27.2816,27.1747,27.2622,141100.0
2011-12-05 15:00:00,28.04,28.06,27.76,27.84,228600.0,27.2622,27.2816,26.9899,27.0677,228600.0
2011-12-05 15:30:00,27.84,28.1,27.81,28.0,321100.0,27.0677,27.3205,27.0386,27.2233,321100.0
2011-12-06 09:30:00,27.95,28.0,27.32,27.61,133700.0,27.1747,27.2233,26.5621,26.8441,133700.0
2011-12-06 10:00:00,27.61,27.85,27.59,27.62,109700.0,26.8441,27.0774,26.8247,26.8538,109700.0
2011-12-06 10:30:00,27.67,27.8,27.42,27.44,81700.0,26.9024,27.0288,26.6594,26.6788,81700.0
2011-12-06 11:00:00,27.45,27.46,27.22,27.27,66000.0,26.6885,26.6983,26.4649,26.5135,66000.0
2011-12-06 11:30:00,27.26,27.33,27.0,27.1,144300.0,26.5038,26.5719,26.251,26.3482,144300.0
2011-12-06 12:00:00,27.1,27.17,27.01,27.14,71000.0,26.3482,26.4163,26.2607,26.3871,71000.0
2011-12-06 12:30:00,27.13,27.22,27.1,27.19,48100.0,26.3774,26.4649,26.3482,26.4358,48100.0
2011-12-06 13:00:00,27.19,27.37,27.18,27.32,71200.0,26.4358,26.6108,26.426,26.5621,71200.0
2011-12-06 13:30:00,27.35,27.4,27.17,27.17,63100.0,26.5913,26.6399,26.4163,26.4163,63100.0
2011-12-06 14:00:00,27.18,27.18,27.02,27.07,134800.0,26.426,26.426,26.2705,26.3191,134800.0
2011-12-06 14:30:00,27.08,27.63,27.07,27.59,194500.0,26.3288,26.8635,26.3191,26.8247,194500.0
2011-12-06 15:00:00,27.59,27.7,27.44,27.44,120700.0,26.8247,26.9316,26.6788,26.6788,120700.0
2011-12-06 15:30:00,27.45,27.67,27.44,27.49,212200.0,26.6885,26.9024,26.6788,26.7274,212200.0
2011-12-07 09:30:00,27.19,27.28,26.72,27.0,119300.0,26.4358,26.5233,25.9788,26.251,119300.0
2011-12-07 10:00:00,27.01,27.01,26.71,26.88,128200.0,26.2607,26.2607,25.9691,26.1344,128200.0
2011-12-07 10:30:00,26.84,27.14,26.75,27.05,102400.0,26.0955,26.3871,26.008,26.2996,102400.0
2011-12-07 11:00:00,27.04,27.27,27.03,27.23,55000.0,26.2899,26.5135,26.2802,26.4746,55000.0
2011-12-07 11:30:00,27.24,27.37,27.14,27.19,39200.0,26.4844,26.6108,26.3871,26.4358,39200.0
2011-12-07 12:00:00,27.21,27.38,27.1,27.32,45700.0,26.4552,26.6205,26.3482,26.5621,45700.0
2011-12-07 12:30:00,27.32,27.53,27.3,27.43,38600.0,26.5621,26.7663,26.5427,26.6691,38600.0
2011-12-07 13:00:00,27.43,27.46,27.13,27.25,47900.0,26.6691,26.6983,26.3774,26.4941,47900.0
2011-12-07 13:30:00,27.24,27.26,27.04,27.11,25900.0,26.4844,26.5038,26.2899,26.358,25900.0
2011-12-07 14:00:00,27.12,27.15,26.97,27.14,59300.0,26.3677,26.3969,26.2219,26.3871,59300.0
2011-12-07 14:30:00,27.14,27.24,27.04,27.07,73200.0,26.3871,26.4844,26.2899,26.3191,73200.0
2011-12-07 15:00:00,27.08,27.4,27.07,27.33,130500.0,26.3288,26.6399,26.3191,26.5719,130500.0
2011-12-07 15:30:00,27.35,27.65,27.33,27.46,191100.0,26.5913,26.883,26.5719,26.6983,191100.0
2011-12-08 09:30:00,27.35,28.13,27.35,28.1,347500.0,26.5913,27.3497,26.5913,27.3205,347500.0
2011-12-08 10:00:00,28.11,28.26,27.76,27.85,170400.0,27.3302,27.4761,26.9899,27.0774,170400.0
2011-12-08 10:30:00,27.82,28.06,27.75,27.91,145100.0,27.0483,27.2816,26.9802,27.1358,145100.0
2011-12-08 11:00:00,27.91,28.0,27.61,27.62,107300.0,27.1358,27.2233,26.8441,26.8538,107300.0
2011-12-08 11:30:00,27.61,27.61,27.18,27.51,135300.0,26.8441,26.8441,26.426,26.7469,135300.0
2011-12-08 12:00:00,27.51,27.62,27.31,27.48,95300.0,26.7469,26.8538,26.5524,26.7177,95300.0
2011-12-08 12:30:00,27.46,27.48,27.2,27.21,48500.0,26.6983,26.7177,26.4455,26.4552,48500.0
2011-12-08 13:00:00,27.21,27.25,26.89,27.04,98300.0,26.4552,26.4941,26.1441,26.2899,98300.0
2011-12-08 13:30:00,27.03,27.3,26.98,27.25,76700.0,26.2802,26.5427,26.2316,26.4941,76700.0
2011-12-08 14:00:00,27.25,27.42,27.09,27.39,82100.0,26.4941,26.6594,26.3385,26.6302,82100.0
2011-12-08 14:30:00,27.38,27.46,27.07,27.11,80300.0,26.6205,26.6983,26.3191,26.358,80300.0
2011-12-08 15:00:00,27.1,27.49,27.09,27.38,158600.0,26.3482,26.7274,26.3385,26.6205,158600.0
2011-12-08 15:30:00,27.39,27.64,27.03,27.16,290100.0,26.6302,26.8733,26.2802,26.4066,290100.0
2011-12-09 09:30:00,27.2,27.46,27.09,27.3,45600.0,26.4455,26.6983,26.3385,26.5427,45600.0
2011-12-09 10:00:00,27.3,27.57,27.29,27.34,55000.0,26.5427,26.8052,26.533,26.5816,55000.0
2011-12-09 10:30:00,27.35,27.45,27.18,27.44,57100.0,26.5913,26.6885,26.426,26.6788,57100.0
2011-12-09 11:00:00,27.45,27.75,27.43,27.71,29000.0,26.6885,26.9802,26.6691,26.9413,29000.0
2011-12-09 11:30:00,27.69,27.79,27.64,27.71,26200.0,26.9219,27.0191,26.8733,26.9413,26200.0
2011-12-09 12:00:00,27.72,27.76,27.6,27.7,52100.0,26.951,26.9899,26.8344,26.9316,52100.0
2011-12-09 12:30:00,27.71,27.78,27.62,27.67,46600.0,26.9413,27.0094,26.8538,26.9024,46600.0
2011-12-09 13:00:00,27.66,27.84,27.59,27.79,35000.0,26.8927,27.0677,26.8247,27.0191,35000.0
2011-12-09 13:30:00,27.78,27.87,27.75,27.83,43500.0,27.0094,27.0969,26.9802,27.058,43500.0
2011-12-09 14:00:00,27.84,28.05,27.82,28.02,40100.0,27.0677,27.2719,27.0483,27.2427,40100.0
2011-12-09 14:30:00,28.03,28.08,27.85,27.85,58000.0,27.2524,27.3011,27.0774,27.0774,58000.0
2011-12-09 15:00:00,27.85,27.88,27.73,27.84,69900.0,27.0774,27.1066,26.9608,27.0677,69900.0
2011-12-09 15:30:00,27.84,27.95,27.74,27.77,177900.0,27.0677,27.1747,26.9705,26.9997,177900.0
2011-12-12 09:30:00,27.35,27.4,27.0,27.09,50700.0,26.5913,26.6399,26.251,26.3385,50700.0
2011-12-12 10:00:00,27.08,27.11,26.79,26.8,85600.0,26.3288,26.358,26.0468,26.0566,85600.0
2011-12-12 10:30:00,26.79,26.96,26.76,26.96,68100.0,26.0468,26.2121,26.0177,26.2121,68100.0
2011-12-12 11:00:00,26.96,27.05,26.88,26.92,97300.0,26.2121,26.2996,26.1344,26.1732,97300.0
2011-12-12 11:30:00,26.93,27.01,26.81,26.91,46300.0,26.183,26.2607,26.0663,26.1635,46300.0
2011-12-12 12:00:00,26.91,26.91,26.76,26.76,37600.0,26.1635,26.1635,26.0177,26.0177,37600.0
2011-12-12 12:30:00,26.77,26.96,26.77,26.96,60600.0,26.0274,26.2121,26.0274,26.2121,60600.0
2011-12-12 13:00:00,26.95,26.97,26.86,26.94,45500.0,26.2024,26.2219,26.1149,26.1927,45500.0
2011-12-12 13:30:00,26.91,26.93,26.81,26.81,45700.0,26.1635,26.183,26.0663,26.0663,45700.0
2011-12-12 14:00:00,26.81,26.85,26.71,26.78,58500.0,26.0663,26.1052,25.9691,26.0371,58500.0
2011-12-12 14:30:00,26.77,26.86,26.62,26.86,60700.0,26.0274,26.1149,25.8816,26.1149,60700.0
2011-12-12 15:00:00,26.86,27.06,26.82,27.01,89900.0,26.1149,26.3094,26.076,26.2607,89900.0
2011-12-12 15:30:00,27.01,27.28,26.98,27.23,174300.0,26.2607,26.5233,26.2316,26.4746,174300.0
2011-12-13 09:30:00,27.51,27.86,27.46,27.58,87000.0,26.7469,27.0872,26.6983,26.8149,87000.0
2011-12-13 10:00:00,27.58,27.65,27.38,27.41,24800.0,26.8149,26.883,26.6205,26.6496,24800.0
2011-12-13 10:30:00,27.41,27.46,26.97,27.09,58200.0,26.6496,26.6983,26.2219,26.3385,58200.0
2011-12-13 11:00:00,27.08,27.08,26.78,26.95,61400.0,26.3288,26.3288,26.0371,26.2024,61400.0
2011-12-13 11:30:00,26.95,27.12,26.93,27.07,63500.0,26.2024,26.3677,26.183,26.3191,63500.0
2011-12-13 12:00:00,27.08,27.08,26.99,27.03,34600.0,26.3288,26.3288,26.2413,26.2802,34600.0
2011-12-13 12:30:00,27.04,27.05,26.85,27.0,24800.0,26.2899,26.2996,26.1052,26.251,24800.0
2011-12-13 13:00:00,26.98,27.09,26.91,27.04,25100.0,26.2316,26.3385,26.1635,26.2899,25100.0
2011-12-13 13:30:00,27.01,27.03,26.91,26.96,47000.0,26.2607,26.2802,26.1635,26.2121,47000.0
2011-12-13 14:00:00,26.97,27.15,26.58,26.8,146100.0,26.2219,26.3969,25.8427,26.0566,146100.0
2011-12-13 14:30:00,26.79,26.79,26.39,26.55,96300.0,26.0468,26.0468,25.6579,25.8135,96300.0
2011-12-13 15:00:00,26.53,26.7,25.97,26.07,200000.0,25.7941,25.9593,25.2496,25.3468,200000.0
2011-12-13 15:30:00,26.08,26.41,25.91,26.28,348600.0,25.3565,25.6774,25.1913,25.551,348600.0
2011-12-14 09:30:00,25.96,26.07,25.61,25.75,131900.0,25.2399,25.3468,24.8996,25.0357,131900.0
2011-12-14 10:00:00,25.73,25.77,25.46,25.74,137700.0,25.0163,25.0551,24.7537,25.026,137700.0
2011-12-14 10:30:00,25.74,25.88,25.66,25.73,96900.0,25.026,25.1621,24.9482,25.0163,96900.0
2011-12-14 11:00:00,25.74,25.87,25.65,25.65,98800.0,25.026,25.1524,24.9385,24.9385,98800.0
2011-12-14 11:30:00,25.65,25.71,25.44,25.57,108800.0,24.9385,24.9968,24.7343,24.8607,108800.0
2011-12-14 12:00:00,25.55,25.73,25.47,25.64,85200.0,24.8412,25.0163,24.7635,24.9287,85200.0
2011-12-14 12:30:00,25.65,26.03,25.64,26.03,101300.0,24.9385,25.3079,24.9287,25.3079,101300.0
2011-12-14 13:00:00,26.03,26.31,25.9,26.25,105000.0,25.3079,25.5802,25.1815,25.5218,105000.0
2011-12-14 13:30:00,26.25,26.25,25.73,25.75,107700.0,25.5218,25.5218,25.0163,25.0357,107700.0
2011-12-14 14:00:00,25.76,25.86,25.62,25.79,96200.0,25.0454,25.1426,24.9093,25.0746,96200.0
2011-12-14 14:30:00,25.79,25.84,25.58,25.68,98600.0,25.0746,25.1232,24.8704,24.9676,98600.0
2011-12-14 15:00:00,25.67,25.88,25.63,25.74,171200.0,24.9579,25.1621,24.919,25.026,171200.0
2011-12-14 15:30:00,25.73,25.86,25.61,25.76,384000.0,25.0163,25.1426,24.8996,25.0454,384000.0
2011-12-15 09:30:00,26.23,26.5,26.05,26.12,116900.0,25.5024,25.7649,25.3274,25.3954,116900.0
2011-12-15 10:00:00,26.13,26.36,25.9,25.99,121900.0,25.4052,25.6288,25.1815,25.269,121900.0
2011-12-15 10:30:00,26.0,26.04,25.78,25.94,99500.0,25.2788,25.3177,25.0649,25.2204,99500.0
2011-12-15 11:00:00,25.97,26.17,25.94,26.13,131300.0,25.2496,25.444,25.2204,25.4052,131300.0
2011-12-15 11:30:00,26.14,26.19,26.01,26.11,86800.0,25.4149,25.4635,25.2885,25.3857,86800.0
2011-12-15 12:00:00,26.12,26.41,26.1,26.37,28000.0,25.3954,25.6774,25.376,25.6385,28000.0
2011-12-15 12:30:00,26.38,26.4,26.14,26.16,35700.0,25.6482,25.6677,25.4149,25.4343,35700.0
2011-12-15 13:00:00,26.17,26.23,26.08,26.08,33100.0,25.444,25.5024,25.3565,25.3565,33100.0
2011-12-15 13:30:00,26.1,26.23,25.88,26.19,177600.0,25.376,25.5024,25.1621,25.4635,177600.0
2011-12-15 14:00:00,26.19,26.3,26.16,26.17,39100.0,25.4635,25.5704,25.4343,25.444,39100.0
2011-12-15 14:30:00,26.16,26.21,25.89,25.98,56100.0,25.4343,25.4829,25.1718,25.2593,56100.0
2011-12-15 15:00:00,25.98,26.14,25.98,26.06,95600.0,25.2593,25.4149,25.2593,25.3371,95600.0
2011-12-15 15:30:00,26.06,26.15,25.88,26.03,228100.0,25.3371,25.4246,25.1621,25.3079,228100.0
2011-12-16 09:30:00,27.16,27.41,26.0,26.59,2714200.0,26.4066,26.6496,25.2788,25.8524,2714200.0
2011-12-16 10:00:00,26.56,27.12,26.35,26.87,1351200.0,25.8232,26.3677,25.6191,26.1246,1351200.0
2011-12-16 10:30:00,26.87,27.46,26.85,27.21,1558400.0,26.1246,26.6983,26.1052,26.4552,1558400.0
2011-12-16 11:00:00,27.2,27.22,26.97,27.03,609400.0,26.4455,26.4649,26.2219,26.2802,609400.0
2011-12-16 11:30:00,27.06,27.19,27.02,27.06,491900.0,26.3094,26.4358,26.2705,26.3094,491900.0
2011-12-16 12:00:00,27.05,27.15,27.05,27.1,258000.0,26.2996,26.3969,26.2996,26.3482,258000.0
2011-12-16 12:30:00,27.09,27.11,26.82,26.97,422700.0,26.3385,26.358,26.076,26.2219,422700.0
2011-12-16 13:00:00,26.98,27.0,26.85,26.93,325000.0,26.2316,26.251,26.1052,26.183,325000.0
2011-12-16 13:30:00,26.93,26.99,26.72,26.87,420400.0,26.183,26.2413,25.9788,26.1246,420400.0
2011-12-16 14:00:00,26.87,27.1,26.82,27.06,291800.0,26.1246,26.3482,26.076,26.3094,291800.0
2011-12-16 14:30:00,27.06,27.56,27.05,27.38,699800.0,26.3094,26.7955,26.2996,26.6205,699800.0
2011-12-16 15:00:00,27.37,27.52,27.32,27.38,535200.0,26.6108,26.7566,26.5621,26.6205,535200.0
2011-12-16 15:30:00,27.37,28.0,27.36,27.89,1953800.0,26.6108,27.2233,26.601,27.1163,1953800.0
2011-12-19 09:30:00,28.36,28.55,28.17,28.3,620500.0,27.5733,27.758,27.3886,27.515,620500.0
2011-12-19 10:00:00,28.31,28.7,28.24,28.61,490200.0,27.5247,27.9039,27.4566,27.8164,490200.0
2011-12-19 10:30:00,28.6,29.0,28.31,28.47,490800.0,27.8066,28.1955,27.5247,27.6802,490800.0
2011-12-19 11:00:00,28.47,28.66,28.34,28.6,467400.0,27.6802,27.865,27.5539,27.8066,467400.0
2011-12-19 11:30:00,28.6,28.6,28.3,28.44,220400.0,27.8066,27.8066,27.515,27.6511,220400.0
2011-12-19 12:00:00,28.45,28.78,28.43,28.75,121900.0,27.6608,27.9816,27.6414,27.9525,121900.0
2011-12-19 12:30:00,28.74,28.74,28.43,28.63,163400.0,27.9428,27.9428,27.6414,27.8358,163400.0
2011-12-19 13:00:00,28.62,28.63,28.32,28.37,83100.0,27.8261,27.8358,27.5344,27.583,83100.0
2011-12-19 13:30:00,28.38,28.45,28.29,28.45,133600.0,27.5927,27.6608,27.5052,27.6608,133600.0
2011-12-19 14:00:00,28.45,28.48,28.38,28.41,263500.0,27.6608,27.69,27.5927,27.6219,263500.0
2011-12-19 14:30:00,28.41,28.5,28.32,28.41,221600.0,27.6219,27.7094,27.5344,27.6219,221600.0
2011-12-19 15:00:00,28.41,28.41,28.17,28.22,458800.0,27.6219,27.6219,27.3886,27.4372,458800.0
2011-12-19 15:30:00,28.21,28.35,28.17,28.31,576800.0,27.4275,27.5636,27.3886,27.5247,576800.0
2011-12-20 09:30:00,28.69,29.35,28.69,29.1,280000.0,27.8941,28.5358,27.8941,28.2928,280000.0
2011-12-20 10:00:00,29.1,29.73,29.08,29.69,332800.0,28.2928,28.9053,28.2733,28.8664,332800.0
2011-12-20 10:30:00,29.7,29.77,29.59,29.67,251800.0,28.8761,28.9442,28.7692,28.847,251800.0
2011-12-20 11:00:00,29.67,29.76,29.61,29.75,237100.0,28.847,28.9345,28.7886,28.9247,237100.0
2011-12-20 11:30:00,29.75,29.98,29.71,29.95,246400.0,28.9247,29.1484,28.8858,29.1192,246400.0
2011-12-20 12:00:00,29.94,30.0,29.85,29.89,202800.0,29.1095,29.1678,29.022,29.0609,202800.0
2011-12-20 12:30:00,29.89,29.9,29.71,29.8,139400.0,29.0609,29.0706,28.8858,28.9734,139400.0
2011-12-20 13:00:00,29.8,29.85,29.72,29.79,159200.0,28.9734,29.022,28.8956,28.9636,159200.0
2011-12-20 13:30:00,29.78,29.84,29.72,29.8,133500.0,28.9539,29.0122,28.8956,28.9734,133500.0
2011-12-20 14:00:00,29.79,29.8,29.68,29.73,139200.0,28.9636,28.9734,28.8567,28.9053,139200.0
2011-12-20 14:30:00,29.74,29.8,29.68,29.79,137500.0,28.915,28.9734,28.8567,28.9636,137500.0
2011-12-20 15:00:00,29.79,29.8,29.65,29.74,195400.0,28.9636,28.9734,28.8275,28.915,195400.0
2011-12-20 15:30:00,29.74,29.92,29.7,29.86,466300.0,28.915,29.09,28.8761,29.0317,466300.0
2011-12-21 09:30:00,29.8,30.0,29.35,29.98,186900.0,28.9734,29.1678,28.5358,29.1484,186900.0
2011-12-21 10:00:00,29.97,30.58,29.72,30.4,267000.0,29.1386,29.7317,28.8956,29.5567,267000.0
2011-12-21 10:30:00,30.46,30.46,29.89,30.0,221600.0,29.615,29.615,29.0609,29.1678,221600.0
2011-12-21 11:00:00,30.01,30.05,29.67,29.72,195100.0,29.1775,29.2164,28.847,28.8956,195100.0
2011-12-21 11:30:00,29.73,30.01,29.71,29.94,120000.0,28.9053,29.1775,28.8858,29.1095,120000.0
2011-12-21 12:00:00,29.95,30.03,29.36,29.42,247700.0,29.1192,29.197,28.5456,28.6039,247700.0
2011-12-21 12:30:00,29.42,29.69,29.36,29.66,118100.0,28.6039,28.8664,28.5456,28.8372,118100.0
2011-12-21 13:00:00,29.67,29.87,29.64,29.76,89200.0,28.847,29.0414,28.8178,28.9345,89200.0
2011-12-21 13:30:00,29.76,30.03,29.66,29.98,81400.0,28.9345,29.197,28.8372,29.1484,81400.0
2011-12-21 14:00:00,30.0,30.1,29.93,30.07,179400.0,29.1678,29.265,29.0997,29.2359,179400.0
2011-12-21 14:30:00,30.06,30.18,29.98,30.06,252000.0,29.2261,29.3428,29.1484,29.2261,252000.0
2011-12-21 15:00:00,30.04,30.27,29.98,30.19,182300.0,29.2067,29.4303,29.1484,29.3525,182300.0
2011-12-21 15:30:00,30.19,30.51,30.08,30.28,438600.0,29.3525,29.6637,29.2456,29.44,438600.0
2011-12-22 09:30:00,30.33,30.73,30.25,30.3,271000.0,29.4886,29.8776,29.4109,29.4595,271000.0
2011-12-22 10:00:00,30.29,30.37,29.87,29.96,371500.0,29.4498,29.5275,29.0414,29.1289,371500.0
2011-12-22 10:30:00,29.95,29.95,29.41,29.84,254600.0,29.1192,29.1192,28.5942,29.0122,254600.0
2011-12-22 11:00:00,29.82,30.05,29.82,30.01,191200.0,28.9928,29.2164,28.9928,29.1775,191200.0
2011-12-22 11:30:00,30.06,30.06,29.85,29.89,93100.0,29.2261,29.2261,29.022,29.0609,93100.0
2011-12-22 12:00:00,29.9,30.07,29.84,29.93,97300.0,29.0706,29.2359,29.0122,29.0997,97300.0
2011-12-22 12:30:00,29.91,30.05,29.9,29.99,66000.0,29.0803,29.2164,29.0706,29.1581,66000.0
2011-12-22 13:00:00,29.98,30.15,29.94,30.14,77600.0,29.1484,29.3136,29.1095,29.3039,77600.0
2011-12-22 13:30:00,30.13,30.23,30.01,30.13,104000.0,29.2942,29.3914,29.1775,29.2942,104000.0
2011-12-22 14:00:00,30.12,30.24,30.02,30.18,67200.0,29.2845,29.4011,29.1872,29.3428,67200.0
2011-12-22 14:30:00,30.18,30.2,29.79,29.81,122600.0,29.3428,29.3623,28.9636,28.9831,122600.0
2011-12-22 15:00:00,29.81,30.0,29.8,29.9,177500.0,28.9831,29.1678,28.9734,29.0706,177500.0
2011-12-22 15:30:00,29.9,29.91,29.65,29.75,375000.0,29.0706,29.0803,28.8275,28.9247,375000.0
2011-12-23 09:30:00,30.03,30.11,29.72,30.11,186900.0,29.197,29.2748,28.8956,29.2748,186900.0
2011-12-23 10:00:00,30.09,30.12,29.93,29.98,115400.0,29.2553,29.2845,29.0997,29.1484,115400.0
2011-12-23 10:30:00,29.99,30.18,29.9,30.18,124200.0,29.1581,29.3428,29.0706,29.3428,124200.0
2011-12-23 11:00:00,30.19,30.37,30.12,30.37,72900.0,29.3525,29.5275,29.2845,29.5275,72900.0
2011-12-23 11:30:00,30.37,30.44,30.22,30.4,124200.0,29.5275,29.5956,29.3817,29.5567,124200.0
2011-12-23 12:00:00,30.39,30.41,30.33,30.4,98100.0,29.547,29.5664,29.4886,29.5567,98100.0
2011-12-23 12:30:00,30.39,30.46,30.29,30.44,116200.0,29.547,29.615,29.4498,29.5956,116200.0
2011-12-23 13:00:00,30.46,30.5,30.37,30.41,61500.0,29.615,29.6539,29.5275,29.5664,61500.0
2011-12-23 13:30:00,30.41,30.41,30.32,30.36,54000.0,29.5664,29.5664,29.4789,29.5178,54000.0
2011-12-23 14:00:00,30.37,30.37,30.19,30.2,70300.0,29.5275,29.5275,29.3525,29.3623,70300.0
2011-12-23 14:30:00,30.2,30.29,30.18,30.29,65200.0,29.3623,29.4498,29.3428,29.4498,65200.0
2011-12-23 15:00:00,30.28,30.29,30.09,30.11,117100.0,29.44,29.4498,29.2553,29.2748,117100.0
2011-12-23 15:30:00,30.12,30.27,30.11,30.23,219600.0,29.2845,29.4303,29.2748,29.3914,219600.0
2011-12-27 09:30:00,30.08,30.28,29.91,30.28,47500.0,29.2456,29.44,29.0803,29.44,47500.0
2011-12-27 10:00:00,30.33,30.37,30.0,30.11,144400.0,29.4886,29.5275,29.1678,29.2748,144400.0
2011-12-27 10:30:00,30.1,30.14,29.69,29.69,141200.0,29.265,29.3039,28.8664,28.8664,141200.0
2011-12-27 11:00:00,29.69,30.02,29.69,29.98,114000.0,28.8664,29.1872,28.8664,29.1484,114000.0
2011-12-27 11:30:00,30.0,30.01,29.92,29.99,32000.0,29.1678,29.1775,29.09,29.1581,32000.0
2011-12-27 12:00:00,30.0,30.14,30.0,30.11,80400.0,29.1678,29.3039,29.1678,29.2748,80400.0
2011-12-27 12:30:00,30.1,30.1,30.0,30.05,34400.0,29.265,29.265,29.1678,29.2164,34400.0
2011-12-27 13:00:00,30.05,30.11,30.02,30.04,43600.0,29.2164,29.2748,29.1872,29.2067,43600.0
2011-12-27 13:30:00,30.04,30.2,30.04,30.19,50100.0,29.2067,29.3623,29.2067,29.3525,50100.0
2011-12-27 14:00:00,30.2,30.32,30.16,30.31,72900.0,29.3623,29.4789,29.3234,29.4692,72900.0
2011-12-27 14:30:00,30.3,30.37,30.21,30.33,76100.0,29.4595,29.5275,29.372,29.4886,76100.0
2011-12-27 15:00:00,30.34,30.42,30.32,30.39,78400.0,29.4984,29.5762,29.4789,29.547,78400.0
2011-12-27 15:30:00,30.39,30.4,30.23,30.31,185900.0,29.547,29.5567,29.3914,29.4692,185900.0
2011-12-28 09:30:00,30.19,30.3,29.82,29.9,97100.0,29.3525,29.4595,28.9928,29.0706,97100.0
2011-12-28 10:00:00,29.83,30.03,29.48,29.51,99800.0,29.0025,29.197,28.6622,28.6914,99800.0
2011-12-28 10:30:00,29.51,29.65,29.48,29.53,132700.0,28.6914,28.8275,28.6622,28.7108,132700.0
2011-12-28 11:00:00,29.52,29.52,29.11,29.11,103200.0,28.7011,28.7011,28.3025,28.3025,103200.0
2011-12-28 11:30:00,29.12,29.22,29.0,29.2,89900.0,28.3122,28.4094,28.1955,28.39,89900.0
2011-12-28 12:00:00,29.21,29.4,29.14,29.31,56500.0,28.3997,28.5844,28.3317,28.4969,56500.0
2011-12-28 12:30:00,29.31,29.39,29.16,29.29,63700.0,28.4969,28.5747,28.3511,28.4775,63700.0
2011-12-28 13:00:00,29.29,29.58,29.29,29.55,50300.0,28.4775,28.7595,28.4775,28.7303,50300.0
2011-12-28 13:30:00,29.55,29.7,29.47,29.47,65700.0,28.7303,28.8761,28.6525,28.6525,65700.0
2011-12-28 14:00:00,29.47,29.47,29.23,29.23,61000.0,28.6525,28.6525,28.4192,28.4192,61000.0
2011-12-28 14:30:00,29.29,29.31,29.0,29.07,91400.0,28.4775,28.4969,28.1955,28.2636,91400.0
2011-12-28 15:00:00,29.06,29.41,29.06,29.19,99700.0,28.2539,28.5942,28.2539,28.3803,99700.0
2011-12-28 15:30:00,29.21,29.48,29.18,29.4,315800.0,28.3997,28.6622,28.3705,28.5844,315800.0
2011-12-29 09:30:00,29.55,29.75,29.38,29.63,80400.0,28.7303,28.9247,28.565,28.8081,80400.0
2011-12-29 10:00:00,29.63,30.0,29.61,29.97,114600.0,28.8081,29.1678,28.7886,29.1386,114600.0
2011-12-29 10:30:00,29.98,30.0,29.85,29.91,78700.0,29.1484,29.1678,29.022,29.0803,78700.0
2011-12-29 11:00:00,29.89,29.98,29.68,29.82,68600.0,29.0609,29.1484,28.8567,28.9928,68600.0
2011-12-29 11:30:00,29.8,29.84,29.66,29.7,31400.0,28.9734,29.0122,28.8372,28.8761,31400.0
2011-12-29 12:00:00,29.72,29.78,29.5,29.51,36900.0,28.8956,28.9539,28.6817,28.6914,36900.0
2011-12-29 12:30:00,29.52,29.58,29.47,29.51,38300.0,28.7011,28.7595,28.6525,28.6914,38300.0
2011-12-29 13:00:00,29.5,29.56,29.46,29.49,51100.0,28.6817,28.74,28.6428,28.6719,51100.0
2011-12-29 13:30:00,29.49,29.55,29.41,29.51,52200.0,28.6719,28.7303,28.5942,28.6914,52200.0
2011-12-29 14:00:00,29.52,29.57,29.46,29.5,44900.0,28.7011,28.7497,28.6428,28.6817,44900.0
2011-12-29 14:30:00,29.5,29.53,29.46,29.5,65800.0,28.6817,28.7108,28.6428,28.6817,65800.0
2011-12-29 15:00:00,29.51,29.69,29.48,29.57,64900.0,28.6914,28.8664,28.6622,28.7497,64900.0
2011-12-29 15:30:00,29.55,29.66,29.54,29.58,180100.0,28.7303,28.8372,28.7206,28.7595,180100.0
2011-12-30 09:30:00,29.59,29.96,29.29,29.9,78100.0,28.7692,29.1289,28.4775,29.0706,78100.0
2011-12-30 10:00:00,29.9,30.03,29.84,29.9,101700.0,29.0706,29.197,29.0122,29.0706,101700.0
2011-12-30 10:30:00,29.89,30.14,29.89,30.02,102800.0,29.0609,29.3039,29.0609,29.1872,102800.0
2011-12-30 11:00:00,30.02,30.04,29.79,29.82,68300.0,29.1872,29.2067,28.9636,28.9928,68300.0
2011-12-30 11:30:00,29.83,29.96,29.76,29.84,49800.0,29.0025,29.1289,28.9345,29.0122,49800.0
2011-12-30 12:00:00,29.82,29.89,29.68,29.68,41200.0,28.9928,29.0609,28.8567,28.8567,41200.0
2011-12-30 12:30:00,29.67,29.71,29.61,29.68,29800.0,28.847,28.8858,28.7886,28.8567,29800.0
2011-12-30 13:00:00,29.68,29.69,29.65,29.67,22400.0,28.8567,28.8664,28.8275,28.847,22400.0
2011-12-30 13:30:00,29.67,29.72,29.65,29.66,14300.0,28.847,28.8956,28.8275,28.8372,14300.0
2011-12-30 14:00:00,29.65,29.68,29.48,29.54,59200.0,28.8275,28.8567,28.6622,28.7206,59200.0
2011-12-30 14:30:00,29.54,29.59,29.5,29.5,24900.0,28.7206,28.7692,28.6817,28.6817,24900.0
2011-12-30 15:00:00,29.5,29.57,29.49,29.51,46700.0,28.6817,28.7497,28.6719,28.6914,46700.0
2011-12-30 15:30:00,29.51,29.68,29.48,29.55,235100.0,28.6914,28.8567,28.6622,28.7303,235100.0
2012-01-03 09:30:00,30.25,30.42,29.55,29.61,200200.0,29.4109,29.5762,28.7303,28.7886,200200.0
2012-01-03 10:00:00,29.63,30.03,29.61,29.72,168000.0,28.8081,29.197,28.7886,28.8956,168000.0
2012-01-03 10:30:00,29.72,29.8,29.09,29.1,207000.0,28.8956,28.9734,28.283,28.2928,207000.0
2012-01-03 11:00:00,29.11,29.38,28.93,28.94,281200.0,28.3025,28.565,28.1275,28.1372,281200.0
2012-01-03 11:30:00,28.93,29.0,28.54,28.65,331400.0,28.1275,28.1955,27.7483,27.8553,331400.0
2012-01-03 12:00:00,28.61,28.7,28.23,28.41,297400.0,27.8164,27.9039,27.4469,27.6219,297400.0
2012-01-03 12:30:00,28.39,28.39,27.88,28.28,303500.0,27.6025,27.6025,27.1066,27.4955,303500.0
2012-01-03 13:00:00,28.28,28.7,28.27,28.59,270900.0,27.4955,27.9039,27.4858,27.7969,270900.0
2012-01-03 13:30:00,28.6,28.73,28.57,28.7,209600.0,27.8066,27.933,27.7775,27.9039,209600.0
2012-01-03 14:00:00,28.71,28.96,28.71,28.9,265900.0,27.9136,28.1567,27.9136,28.0983,265900.0
2012-01-03 14:30:00,28.9,29.11,28.88,29.1,303100.0,28.0983,28.3025,28.0789,28.2928,303100.0
2012-01-03 15:00:00,29.1,29.13,28.79,28.79,291000.0,28.2928,28.3219,27.9914,27.9914,291000.0
2012-01-03 15:30:00,28.79,29.05,28.75,28.98,488700.0,27.9914,28.2442,27.9525,28.1761,488700.0
2012-01-04 09:30:00,29.19,29.33,28.51,28.82,222400.0,28.3803,28.5164,27.7191,28.0205,222400.0
2012-01-04 10:00:00,28.82,29.19,28.71,29.0,292100.0,28.0205,28.3803,27.9136,28.1955,292100.0
2012-01-04 10:30:00,28.99,29.25,28.93,29.23,266600.0,28.1858,28.4386,28.1275,28.4192,266600.0
2012-01-04 11:00:00,29.23,29.51,29.22,29.5,262800.0,28.4192,28.6914,28.4094,28.6817,262800.0
2012-01-04 11:30:00,29.5,29.72,29.43,29.45,353100.0,28.6817,28.8956,28.6136,28.6331,353100.0
2012-01-04 12:00:00,29.45,29.61,29.45,29.6,241000.0,28.6331,28.7886,28.6331,28.7789,241000.0
2012-01-04 12:30:00,29.6,29.62,29.48,29.5,129300.0,28.7789,28.7983,28.6622,28.6817,129300.0
2012-01-04 13:00:00,29.5,29.54,29.41,29.53,186800.0,28.6817,28.7206,28.5942,28.7108,186800.0
2012-01-04 13:30:00,29.53,29.7,29.5,29.65,223700.0,28.7108,28.8761,28.6817,28.8275,223700.0
2012-01-04 14:00:00,29.64,29.72,29.59,29.7,80900.0,28.8178,28.8956,28.7692,28.8761,80900.0
2012-01-04 14:30:00,29.7,29.88,29.69,29.82,275700.0,28.8761,29.0511,28.8664,28.9928,275700.0
2012-01-04 15:00:00,29.82,29.9,29.71,29.9,180300.0,28.9928,29.0706,28.8858,29.0706,180300.0
2012-01-04 15:30:00,29.9,29.97,29.77,29.8,445300.0,29.0706,29.1386,28.9442,28.9734,445300.0
2012-01-05 09:30:00,29.44,29.49,28.99,29.32,286900.0,28.6233,28.6719,28.1858,28.5067,286900.0
2012-01-05 10:00:00,29.31,29.41,29.05,29.33,174300.0,28.4969,28.5942,28.2442,28.5164,174300.0
2012-01-05 10:30:00,29.34,29.35,28.85,28.87,142900.0,28.5261,28.5358,28.0497,28.0691,142900.0
2012-01-05 11:00:00,28.89,29.26,28.82,29.22,110600.0,28.0886,28.4483,28.0205,28.4094,110600.0
2012-01-05 11:30:00,29.22,29.39,29.17,29.39,90300.0,28.4094,28.5747,28.3608,28.5747,90300.0
2012-01-05 12:00:00,29.4,29.5,29.35,29.42,68100.0,28.5844,28.6817,28.5358,28.6039,68100.0
2012-01-05 12:30:00,29.42,29.69,29.37,29.65,87300.0,28.6039,28.8664,28.5553,28.8275,87300.0
2012-01-05 13:00:00,29.63,29.83,29.6,29.78,98000.0,28.8081,29.0025,28.7789,28.9539,98000.0
2012-01-05 13:30:00,29.8,29.84,29.72,29.76,62100.0,28.9734,29.0122,28.8956,28.9345,62100.0
2012-01-05 14:00:00,29.75,29.83,29.66,29.7,73100.0,28.9247,29.0025,28.8372,28.8761,73100.0
2012-01-05 14:30:00,29.7,29.8,29.66,29.73,48500.0,28.8761,28.9734,28.8372,28.9053,48500.0
2012-01-05 15:00:00,29.72,29.86,29.66,29.78,166700.0,28.8956,29.0317,28.8372,28.9539,166700.0
2012-01-05 15:30:00,29.78,30.01,29.77,29.94,458900.0,28.9539,29.1775,28.9442,29.1095,458900.0
2012-01-06 09:30:00,29.85,30.02,29.51,29.76,165000.0,29.022,29.1872,28.6914,28.9345,165000.0
2012-01-06 10:00:00,29.75,30.02,29.62,30.0,102200.0,28.9247,29.1872,28.7983,29.1678,102200.0
2012-01-06 10:30:00,29.99,30.08,29.76,29.82,70100.0,29.1581,29.2456,28.9345,28.9928,70100.0
2012-01-06 11:00:00,29.81,30.01,29.68,29.7,66600.0,28.9831,29.1775,28.8567,28.8761,66600.0
2012-01-06 11:30:00,29.73,29.98,29.73,29.89,126600.0,28.9053,29.1484,28.9053,29.0609,126600.0
2012-01-06 12:00:00,29.9,29.91,29.61,29.64,52900.0,29.0706,29.0803,28.7886,28.8178,52900.0
2012-01-06 12:30:00,29.65,29.73,29.39,29.57,88700.0,28.8275,28.9053,28.5747,28.7497,88700.0
2012-01-06 13:00:00,29.55,29.69,29.39,29.39,89500.0,28.7303,28.8664,28.5747,28.5747,89500.0
2012-01-06 13:30:00,29.4,29.6,29.3,29.53,84800.0,28.5844,28.7789,28.4872,28.7108,84800.0
2012-01-06 14:00:00,29.52,29.77,29.5,29.76,100100.0,28.7011,28.9442,28.6817,28.9345,100100.0
2012-01-06 14:30:00,29.76,29.79,29.6,29.73,109300.0,28.9345,28.9636,28.7789,28.9053,109300.0
2012-01-06 15:00:00,29.72,29.86,29.7,29.72,116100.0,28.8956,29.0317,28.8761,28.8956,116100.0
2012-01-06 15:30:00,29.72,29.79,29.59,29.64,207300.0,28.8956,28.9636,28.7692,28.8178,207300.0
2012-01-09 09:30:00,29.82,29.99,29.61,29.82,112400.0,28.9928,29.1581,28.7886,28.9928,112400.0
2012-01-09 10:00:00,29.83,30.15,29.77,30.12,153500.0,29.0025,29.3136,28.9442,29.2845,153500.0
2012-01-09 10:30:00,30.12,30.17,29.81,30.02,93800.0,29.2845,29.3331,28.9831,29.1872,93800.0
2012-01-09 11:00:00,30.01,30.03,29.52,29.76,96400.0,29.1775,29.197,28.7011,28.9345,96400.0
2012-01-09 11:30:00,29.76,29.98,29.76,29.86,86700.0,28.9345,29.1484,28.9345,29.0317,86700.0
2012-01-09 12:00:00,29.87,29.99,29.86,29.97,44600.0,29.0414,29.1581,29.0317,29.1386,44600.0
2012-01-09 12:30:00,29.98,29.99,29.82,29.82,54800.0,29.1484,29.1581,28.9928,28.9928,54800.0
2012-01-09 13:00:00,29.81,29.86,29.79,29.79,84300.0,28.9831,29.0317,28.9636,28.9636,84300.0
2012-01-09 13:30:00,29.8,29.8,29.65,29.69,76000.0,28.9734,28.9734,28.8275,28.8664,76000.0
2012-01-09 14:00:00,29.7,29.75,29.61,29.63,109600.0,28.8761,28.9247,28.7886,28.8081,109600.0
2012-01-09 14:30:00,29.65,29.73,29.57,29.73,62200.0,28.8275,28.9053,28.7497,28.9053,62200.0
2012-01-09 15:00:00,29.74,29.82,29.55,29.6,98400.0,28.915,28.9928,28.7303,28.7789,98400.0
2012-01-09 15:30:00,29.59,29.61,29.42,29.48,363600.0,28.7692,28.7886,28.6039,28.6622,363600.0
2012-01-10 09:30:00,30.43,30.71,30.15,30.64,428900.0,29.5859,29.8581,29.3136,29.79,428900.0
2012-01-10 10:00:00,30.64,30.95,30.62,30.78,310500.0,29.79,30.0914,29.7706,29.9262,310500.0
2012-01-10 10:30:00,30.78,31.16,30.72,31.06,326600.0,29.9262,30.2956,29.8678,30.1984,326600.0
2012-01-10 11:00:00,31.06,31.68,30.97,31.51,375600.0,30.1984,30.8012,30.1109,30.6359,375600.0
2012-01-10 11:30:00,31.51,32.21,31.48,31.97,498400.0,30.6359,31.3165,30.6067,31.0832,498400.0
2012-01-10 12:00:00,31.96,32.01,31.22,31.25,224900.0,31.0734,31.122,30.354,30.3831,224900.0
2012-01-10 12:30:00,31.23,31.35,31.15,31.27,105900.0,30.3637,30.4804,30.2859,30.4026,105900.0
2012-01-10 13:00:00,31.25,31.28,31.07,31.26,131600.0,30.3831,30.4123,30.2081,30.3928,131600.0
2012-01-10 13:30:00,31.25,31.3,31.19,31.27,105000.0,30.3831,30.4317,30.3248,30.4026,105000.0
2012-01-10 14:00:00,31.25,31.25,31.11,31.15,58800.0,30.3831,30.3831,30.247,30.2859,58800.0
2012-01-10 14:30:00,31.15,31.27,31.12,31.26,109700.0,30.2859,30.4026,30.2567,30.3928,109700.0
2012-01-10 15:00:00,31.25,31.4,31.25,31.27,103700.0,30.3831,30.529,30.3831,30.4026,103700.0
2012-01-10 15:30:00,31.28,31.49,31.19,31.4,358500.0,30.4123,30.6165,30.3248,30.529,358500.0
2012-01-11 09:30:00,31.16,31.59,31.13,31.16,124600.0,30.2956,30.7137,30.2665,30.2956,124600.0
2012-01-11 10:00:00,31.17,31.45,31.12,31.33,54400.0,30.3053,30.5776,30.2567,30.4609,54400.0
2012-01-11 10:30:00,31.32,31.5,31.25,31.43,75000.0,30.4512,30.6262,30.3831,30.5581,75000.0
2012-01-11 11:00:00,31.44,31.49,31.2,31.2,101200.0,30.5679,30.6165,30.3345,30.3345,101200.0
2012-01-11 11:30:00,31.21,31.35,31.14,31.14,49900.0,30.3442,30.4804,30.2762,30.2762,49900.0
2012-01-11 12:00:00,31.15,31.34,31.15,31.23,31700.0,30.2859,30.4706,30.2859,30.3637,31700.0
2012-01-11 12:30:00,31.23,31.37,31.23,31.35,29300.0,30.3637,30.4998,30.3637,30.4804,29300.0
2012-01-11 13:00:00,31.35,31.42,31.3,31.32,38600.0,30.4804,30.5484,30.4317,30.4512,38600.0
2012-01-11 13:30:00,31.31,31.45,31.25,31.25,45000.0,30.4415,30.5776,30.3831,30.3831,45000.0
2012-01-11 14:00:00,31.26,31.34,31.11,31.18,57800.0,30.3928,30.4706,30.247,30.3151,57800.0
2012-01-11 14:30:00,31.2,31.31,31.17,31.23,50900.0,30.3345,30.4415,30.3053,30.3637,50900.0
2012-01-11 15:00:00,31.23,31.41,31.22,31.38,118000.0,30.3637,30.5387,30.354,30.5095,118000.0
2012-01-11 15:30:00,31.38,31.42,31.26,31.28,127700.0,30.5095,30.5484,30.3928,30.4123,127700.0
2012-01-12 09:30:00,31.54,31.74,30.95,31.11,133500.0,30.6651,30.8595,30.0914,30.247,133500.0
2012-01-12 10:00:00,31.13,31.14,30.67,30.97,242200.0,30.2665,30.2762,29.8192,30.1109,242200.0
2012-01-12 10:30:00,31.0,31.09,30.87,31.05,90500.0,30.1401,30.2276,30.0137,30.1887,90500.0
2012-01-12 11:00:00,31.07,31.29,31.05,31.2,83200.0,30.2081,30.422,30.1887,30.3345,83200.0
2012-01-12 11:30:00,31.2,31.49,31.2,31.41,72300.0,30.3345,30.6165,30.3345,30.5387,72300.0
2012-01-12 12:00:00,31.43,31.47,31.32,31.32,61400.0,30.5581,30.597,30.4512,30.4512,61400.0
2012-01-12 12:30:00,31.33,31.37,31.23,31.31,83500.0,30.4609,30.4998,30.3637,30.4415,83500.0
2012-01-12 13:00:00,31.31,31.43,31.19,31.2,68700.0,30.4415,30.5581,30.3248,30.3345,68700.0
2012-01-12 13:30:00,31.2,31.21,30.97,31.0,44800.0,30.3345,30.3442,30.1109,30.1401,44800.0
2012-01-12 14:00:00,31.0,31.18,30.92,31.11,66900.0,30.1401,30.3151,30.0623,30.247,66900.0
2012-01-12 14:30:00,31.11,31.27,31.1,31.23,66100.0,30.247,30.4026,30.2373,30.3637,66100.0
2012-01-12 15:00:00,31.23,31.27,31.11,31.17,105100.0,30.3637,30.4026,30.247,30.3053,105100.0
2012-01-12 15:30:00,31.18,31.3,31.17,31.25,168000.0,30.3151,30.4317,30.3053,30.3831,168000.0
2012-01-13 09:30:00,30.64,31.13,30.52,30.81,103000.0,29.79,30.2665,29.6734,29.9553,103000.0
2012-01-13 10:00:00,30.8,30.98,30.54,30.67,118200.0,29.9456,30.1206,29.6928,29.8192,118200.0
2012-01-13 10:30:00,30.65,31.06,30.65,31.04,76000.0,29.7998,30.1984,29.7998,30.179,76000.0
2012-01-13 11:00:00,31.05,31.28,31.04,31.22,81300.0,30.1887,30.4123,30.179,30.354,81300.0
2012-01-13 11:30:00,31.23,31.34,31.13,31.25,77300.0,30.3637,30.4706,30.2665,30.3831,77300.0
2012-01-13 12:00:00,31.24,31.24,31.07,31.13,91100.0,30.3734,30.3734,30.2081,30.2665,91100.0
2012-01-13 12:30:00,31.13,31.15,31.0,31.13,33200.0,30.2665,30.2859,30.1401,30.2665,33200.0
2012-01-13 13:00:00,31.14,31.14,30.96,31.1,39700.0,30.2762,30.2762,30.1012,30.2373,39700.0
2012-01-13 13:30:00,31.08,31.17,30.96,31.07,65500.0,30.2178,30.3053,30.1012,30.2081,65500.0
2012-01-13 14:00:00,31.07,31.12,31.0,31.08,31400.0,30.2081,30.2567,30.1401,30.2178,31400.0
2012-01-13 14:30:00,31.09,31.11,30.97,31.04,47600.0,30.2276,30.247,30.1109,30.179,47600.0
2012-01-13 15:00:00,31.06,31.2,31.02,31.11,42700.0,30.1984,30.3345,30.1595,30.247,42700.0
2012-01-13 15:30:00,31.12,31.2,31.01,31.05,146100.0,30.2567,30.3345,30.1498,30.1887,146100.0
2012-01-17 09:30:00,31.76,31.96,31.46,31.8,272600.0,30.879,31.0734,30.5873,30.9179,272600.0
2012-01-17 10:00:00,31.79,31.92,31.75,31.87,176200.0,30.9081,31.0345,30.8693,30.9859,176200.0
2012-01-17 10:30:00,31.88,32.07,31.7,32.04,285200.0,30.9957,31.1804,30.8206,31.1512,285200.0
2012-01-17 11:00:00,32.04,32.07,31.94,31.99,106700.0,31.1512,31.1804,31.054,31.1026,106700.0
2012-01-17 11:30:00,31.99,32.1,31.98,32.07,120900.0,31.1026,31.2095,31.0929,31.1804,120900.0
2012-01-17 12:00:00,32.06,32.07,31.95,31.96,57600.0,31.1707,31.1804,31.0637,31.0734,57600.0
2012-01-17 12:30:00,31.96,31.96,31.47,31.66,106200.0,31.0734,31.0734,30.597,30.7818,106200.0
2012-01-17 13:00:00,31.66,31.98,31.63,31.8,50200.0,30.7818,31.0929,30.7526,30.9179,50200.0
2012-01-17 13:30:00,31.8,31.99,31.77,31.97,47500.0,30.9179,31.1026,30.8887,31.0832,47500.0
2012-01-17 14:00:00,31.97,32.0,31.9,31.96,66500.0,31.0832,31.1123,31.0151,31.0734,66500.0
2012-01-17 14:30:00,31.97,31.97,31.76,31.82,98000.0,31.0832,31.0832,30.879,30.9373,98000.0
2012-01-17 15:00:00,31.82,31.84,31.61,31.84,149900.0,30.9373,30.9568,30.7331,30.9568,149900.0
2012-01-17 15:30:00,31.83,31.89,31.7,31.85,236100.0,30.947,31.0054,30.8206,30.9665,236100.0
2012-01-18 09:30:00,32.22,33.79,32.22,33.34,1339100.0,31.3262,32.8527,31.3262,32.4152,1339100.0
2012-01-18 10:00:00,33.37,34.0,33.26,33.89,540000.0,32.4443,33.0568,32.3374,32.9499,540000.0
2012-01-18 10:30:00,33.87,34.22,33.85,34.13,558100.0,32.9304,33.2707,32.911,33.1832,558100.0
2012-01-18 11:00:00,34.12,34.34,33.85,33.99,457000.0,33.1735,33.3874,32.911,33.0471,457000.0
2012-01-18 11:30:00,34.0,34.0,33.67,33.78,211600.0,33.0568,33.0568,32.736,32.8429,211600.0
2012-01-18 12:00:00,33.76,33.87,33.63,33.81,121000.0,32.8235,32.9304,32.6971,32.8721,121000.0
2012-01-18 12:30:00,33.81,33.96,33.81,33.84,200200.0,32.8721,33.018,32.8721,32.9013,200200.0
2012-01-18 13:00:00,33.84,33.91,33.77,33.84,196900.0,32.9013,32.9693,32.8332,32.9013,196900.0
2012-01-18 13:30:00,33.84,33.96,33.81,33.88,98000.0,32.9013,33.018,32.8721,32.9402,98000.0
2012-01-18 14:00:00,33.89,34.26,33.89,34.25,537300.0,32.9499,33.3096,32.9499,33.2999,537300.0
2012-01-18 14:30:00,34.25,34.97,34.24,34.69,530700.0,33.2999,33.9999,33.2902,33.7277,530700.0
2012-01-18 15:00:00,34.7,34.79,34.49,34.5,498000.0,33.7374,33.8249,33.5332,33.543,498000.0
2012-01-18 15:30:00,34.51,35.03,34.5,34.78,822300.0,33.5527,34.0583,33.543,33.8152,822300.0
2012-01-19 09:30:00,34.9,35.41,34.62,35.01,441900.0,33.9319,34.4277,33.6596,34.0388,441900.0
2012-01-19 10:00:00,35.0,35.0,34.49,34.91,659800.0,34.0291,34.0291,33.5332,33.9416,659800.0
2012-01-19 10:30:00,34.9,35.03,34.82,34.97,304000.0,33.9319,34.0583,33.8541,33.9999,304000.0
2012-01-19 11:00:00,34.95,35.01,34.88,34.96,153100.0,33.9805,34.0388,33.9124,33.9902,153100.0
2012-01-19 11:30:00,34.94,35.0,34.87,35.0,119300.0,33.9708,34.0291,33.9027,34.0291,119300.0
2012-01-19 12:00:00,35.0,35.05,34.64,34.64,100300.0,34.0291,34.0777,33.6791,33.6791,100300.0
2012-01-19 12:30:00,34.64,34.76,34.52,34.66,68500.0,33.6791,33.7958,33.5624,33.6985,68500.0
2012-01-19 13:00:00,34.65,34.8,34.55,34.63,65300.0,33.6888,33.8347,33.5916,33.6694,65300.0
2012-01-19 13:30:00,34.63,34.63,34.26,34.26,120500.0,33.6694,33.6694,33.3096,33.3096,120500.0
2012-01-19 14:00:00,34.26,34.59,34.26,34.39,116800.0,33.3096,33.6305,33.3096,33.436,116800.0
2012-01-19 14:30:00,34.4,34.43,34.22,34.39,95500.0,33.4457,33.4749,33.2707,33.436,95500.0
2012-01-19 15:00:00,34.39,34.68,34.38,34.6,186100.0,33.436,33.718,33.4263,33.6402,186100.0
2012-01-19 15:30:00,34.6,34.81,34.53,34.7,341400.0,33.6402,33.8444,33.5721,33.7374,341400.0
2012-01-20 09:30:00,34.61,34.81,34.04,34.15,131600.0,33.6499,33.8444,33.0957,33.2027,131600.0
2012-01-20 10:00:00,34.19,34.19,33.63,34.11,447400.0,33.2416,33.2416,32.6971,33.1638,447400.0
2012-01-20 10:30:00,34.12,34.34,33.91,34.0,168400.0,33.1735,33.3874,32.9693,33.0568,168400.0
2012-01-20 11:00:00,33.99,34.16,33.54,34.11,145800.0,33.0471,33.2124,32.6096,33.1638,145800.0
2012-01-20 11:30:00,34.09,34.12,34.01,34.04,39600.0,33.1443,33.1735,33.0666,33.0957,39600.0
2012-01-20 12:00:00,34.05,34.36,34.05,34.31,123600.0,33.1055,33.4069,33.1055,33.3582,123600.0
2012-01-20 12:30:00,34.31,34.39,34.27,34.34,121600.0,33.3582,33.436,33.3194,33.3874,121600.0
2012-01-20 13:00:00,34.35,34.65,34.33,34.63,102500.0,33.3971,33.6888,33.3777,33.6694,102500.0
2012-01-20 13:30:00,34.62,34.62,34.37,34.37,163100.0,33.6596,33.6596,33.4166,33.4166,163100.0
2012-01-20 14:00:00,34.38,34.38,34.15,34.19,126500.0,33.4263,33.4263,33.2027,33.2416,126500.0
2012-01-20 14:30:00,34.19,34.19,34.06,34.13,174100.0,33.2416,33.2416,33.1152,33.1832,174100.0
2012-01-20 15:00:00,34.13,34.43,34.13,34.42,86500.0,33.1832,33.4749,33.1832,33.4652,86500.0
2012-01-20 15:30:00,34.42,34.71,34.22,34.48,372100.0,33.4652,33.7471,33.2707,33.5235,372100.0
2012-01-23 09:30:00,34.45,35.15,34.27,35.09,155100.0,33.4944,34.1749,33.3194,34.1166,155100.0
2012-01-23 10:00:00,35.11,35.13,34.67,34.74,161200.0,34.1361,34.1555,33.7083,33.7763,161200.0
2012-01-23 10:30:00,34.72,34.75,34.06,34.1,174200.0,33.7569,33.786,33.1152,33.1541,174200.0
2012-01-23 11:00:00,34.13,34.45,34.11,34.45,219800.0,33.1832,33.4944,33.1638,33.4944,219800.0
2012-01-23 11:30:00,34.44,34.54,34.21,34.49,255200.0,33.4846,33.5819,33.261,33.5332,255200.0
2012-01-23 12:00:00,34.46,34.49,34.08,34.1,109600.0,33.5041,33.5332,33.1346,33.1541,109600.0
2012-01-23 12:30:00,34.09,34.11,33.69,33.75,99200.0,33.1443,33.1638,32.7554,32.8138,99200.0
2012-01-23 13:00:00,33.74,33.83,33.65,33.68,133000.0,32.8041,32.8916,32.7166,32.7457,133000.0
2012-01-23 13:30:00,33.68,33.8,33.65,33.78,162300.0,32.7457,32.8624,32.7166,32.8429,162300.0
2012-01-23 14:00:00,33.79,33.8,33.26,33.28,231400.0,32.8527,32.8624,32.3374,32.3568,231400.0
2012-01-23 14:30:00,33.28,33.81,33.28,33.8,224100.0,32.3568,32.8721,32.3568,32.8624,224100.0
2012-01-23 15:00:00,33.8,33.8,33.55,33.78,189800.0,32.8624,32.8624,32.6193,32.8429,189800.0
2012-01-23 15:30:00,33.79,33.81,33.66,33.73,385200.0,32.8527,32.8721,32.7263,32.7943,385200.0
2012-01-24 09:30:00,33.55,33.56,32.84,33.23,223300.0,32.6193,32.629,31.929,32.3082,223300.0
2012-01-24 10:00:00,33.23,33.77,33.22,33.62,165400.0,32.3082,32.8332,32.2985,32.6874,165400.0
2012-01-24 10:30:00,33.62,33.92,33.41,33.87,154800.0,32.6874,32.9791,32.4832,32.9304,154800.0
2012-01-24 11:00:00,33.86,34.4,33.77,34.4,129500.0,32.9207,33.4457,32.8332,33.4457,129500.0
2012-01-24 11:30:00,34.39,34.39,33.93,33.98,70900.0,33.436,33.436,32.9888,33.0374,70900.0
2012-01-24 12:00:00,33.99,34.2,33.91,33.97,116600.0,33.0471,33.2513,32.9693,33.0277,116600.0
2012-01-24 12:30:00,33.97,34.44,33.97,34.34,104000.0,33.0277,33.4846,33.0277,33.3874,104000.0
2012-01-24 13:00:00,34.33,34.34,34.07,34.1,153700.0,33.3777,33.3874,33.1249,33.1541,153700.0
2012-01-24 13:30:00,34.09,34.1,33.89,34.04,117800.0,33.1443,33.1541,32.9499,33.0957,117800.0
2012-01-24 14:00:00,34.03,34.03,33.84,33.97,95800.0,33.086,33.086,32.9013,33.0277,95800.0
2012-01-24 14:30:00,33.98,34.07,33.89,34.02,92200.0,33.0374,33.1249,32.9499,33.0763,92200.0
2012-01-24 15:00:00,34.01,34.16,33.99,34.0,89100.0,33.0666,33.2124,33.0471,33.0568,89100.0
2012-01-24 15:30:00,34.0,34.01,33.91,33.94,235100.0,33.0568,33.0666,32.9693,32.9985,235100.0
2012-01-25 09:30:00,33.7,33.74,33.43,33.56,108300.0,32.7652,32.8041,32.5027,32.629,108300.0
2012-01-25 10:00:00,33.57,33.58,33.54,33.57,129200.0,32.6388,32.6485,32.6096,32.6388,129200.0
2012-01-25 10:30:00,33.57,34.39,33.54,34.37,134400.0,32.6388,33.436,32.6096,33.4166,134400.0
2012-01-25 11:00:00,34.36,34.63,34.19,34.55,124200.0,33.4069,33.6694,33.2416,33.5916,124200.0
2012-01-25 11:30:00,34.53,34.55,34.04,34.08,77500.0,33.5721,33.5916,33.0957,33.1346,77500.0
2012-01-25 12:00:00,34.08,34.28,33.88,34.16,118700.0,33.1346,33.3291,32.9402,33.2124,118700.0
2012-01-25 12:30:00,34.2,34.57,34.03,34.34,202100.0,33.2513,33.611,33.086,33.3874,202100.0
2012-01-25 13:00:00,34.38,34.52,34.22,34.4,228500.0,33.4263,33.5624,33.2707,33.4457,228500.0
2012-01-25 13:30:00,34.41,34.75,34.24,34.69,284000.0,33.4555,33.786,33.2902,33.7277,284000.0
2012-01-25 14:00:00,34.69,34.72,34.46,34.48,126300.0,33.7277,33.7569,33.5041,33.5235,126300.0
2012-01-25 14:30:00,34.5,34.67,34.46,34.51,122200.0,33.543,33.7083,33.5041,33.5527,122200.0
2012-01-25 15:00:00,34.5,34.72,34.46,34.63,128600.0,33.543,33.7569,33.5041,33.6694,128600.0
2012-01-25 15:30:00,34.62,34.96,34.62,34.76,803800.0,33.6596,33.9902,33.6596,33.7958,803800.0
2012-01-26 09:30:00,37.83,38.62,37.25,38.23,1558500.0,36.7806,37.5487,36.2167,37.1695,1558500.0
2012-01-26 10:00:00,38.23,38.23,37.61,37.63,474300.0,37.1695,37.1695,36.5667,36.5861,474300.0
2012-01-26 10:30:00,37.62,38.42,37.5,38.19,647400.0,36.5764,37.3542,36.4598,37.1306,647400.0
2012-01-26 11:00:00,38.2,38.24,37.95,38.17,391600.0,37.1403,37.1792,36.8973,37.1112,391600.0
2012-01-26 11:30:00,38.17,38.59,37.99,38.55,342100.0,37.1112,37.5195,36.9362,37.4806,342100.0
2012-01-26 12:00:00,38.58,38.58,37.63,37.68,288600.0,37.5098,37.5098,36.5861,36.6348,288600.0
2012-01-26 12:30:00,37.68,38.09,37.67,37.86,195000.0,36.6348,37.0334,36.625,36.8098,195000.0
2012-01-26 13:00:00,37.86,38.21,37.86,38.16,141800.0,36.8098,37.1501,36.8098,37.1014,141800.0
2012-01-26 13:30:00,38.17,38.25,37.97,38.05,284700.0,37.1112,37.1889,36.9167,36.9945,284700.0
2012-01-26 14:00:00,38.05,38.07,37.64,37.95,288300.0,36.9945,37.0139,36.5959,36.8973,288300.0
2012-01-26 14:30:00,37.96,38.02,37.6,37.61,230800.0,36.907,36.9653,36.557,36.5667,230800.0
2012-01-26 15:00:00,37.62,37.84,37.52,37.78,254500.0,36.5764,36.7903,36.4792,36.732,254500.0
2012-01-26 15:30:00,37.77,37.98,37.74,37.86,583400.0,36.7223,36.9264,36.6931,36.8098,583400.0
2012-01-27 09:30:00,37.86,38.46,37.84,38.03,444800.0,36.8098,37.3931,36.7903,36.9751,444800.0
2012-01-27 10:00:00,38.02,38.26,37.64,38.23,240200.0,36.9653,37.1987,36.5959,37.1695,240200.0
2012-01-27 10:30:00,38.21,38.44,38.2,38.41,193500.0,37.1501,37.3737,37.1403,37.3445,193500.0
2012-01-27 11:00:00,38.42,38.5,38.26,38.26,168900.0,37.3542,37.432,37.1987,37.1987,168900.0
2012-01-27 11:30:00,38.27,38.27,38.0,38.16,178500.0,37.2084,37.2084,36.9459,37.1014,178500.0
2012-01-27 12:00:00,38.16,38.29,38.06,38.14,76000.0,37.1014,37.2278,37.0042,37.082,76000.0
2012-01-27 12:30:00,38.12,38.23,38.03,38.11,86100.0,37.0626,37.1695,36.9751,37.0528,86100.0
2012-01-27 13:00:00,38.11,38.41,38.07,38.2,114200.0,37.0528,37.3445,37.0139,37.1403,114200.0
2012-01-27 13:30:00,38.21,38.26,38.13,38.18,88300.0,37.1501,37.1987,37.0723,37.1209,88300.0
2012-01-27 14:00:00,38.2,38.25,38.14,38.24,68500.0,37.1403,37.1889,37.082,37.1792,68500.0
2012-01-27 14:30:00,38.22,38.48,38.18,38.38,135100.0,37.1598,37.4126,37.1209,37.3153,135100.0
2012-01-27 15:00:00,38.37,38.4,38.27,38.35,134200.0,37.3056,37.3348,37.2084,37.2862,134200.0
2012-01-27 15:30:00,38.34,38.5,38.29,38.43,287500.0,37.2765,37.432,37.2278,37.364,287500.0
2012-01-30 09:30:00,37.79,38.2,37.47,37.9,159900.0,36.7417,37.1403,36.4306,36.8487,159900.0
2012-01-30 10:00:00,37.87,38.0,37.72,37.76,130800.0,36.8195,36.9459,36.6736,36.7125,130800.0
2012-01-30 10:30:00,37.76,38.14,37.75,38.04,76900.0,36.7125,37.082,36.7028,36.9848,76900.0
2012-01-30 11:00:00,38.05,38.37,38.04,38.33,105200.0,36.9945,37.3056,36.9848,37.2667,105200.0
2012-01-30 11:30:00,38.33,38.5,38.24,38.24,63600.0,37.2667,37.432,37.1792,37.1792,63600.0
2012-01-30 12:00:00,38.24,38.37,38.21,38.21,57000.0,37.1792,37.3056,37.1501,37.1501,57000.0
2012-01-30 12:30:00,38.21,38.21,38.02,38.18,95100.0,37.1501,37.1501,36.9653,37.1209,95100.0
2012-01-30 13:00:00,38.17,38.21,38.06,38.15,83300.0,37.1112,37.1501,37.0042,37.0917,83300.0
2012-01-30 13:30:00,38.16,38.35,38.15,38.25,101900.0,37.1014,37.2862,37.0917,37.1889,101900.0
2012-01-30 14:00:00,38.23,38.51,38.17,38.48,104500.0,37.1695,37.4417,37.1112,37.4126,104500.0
2012-01-30 14:30:00,38.5,38.5,38.2,38.28,111800.0,37.432,37.432,37.1403,37.2181,111800.0
2012-01-30 15:00:00,38.29,38.37,38.12,38.33,83700.0,37.2278,37.3056,37.0626,37.2667,83700.0
2012-01-30 15:30:00,38.33,38.4,38.19,38.32,177400.0,37.2667,37.3348,37.1306,37.257,177400.0
2012-01-31 09:30:00,38.5,38.6,37.96,38.33,186200.0,37.432,37.5292,36.907,37.2667,186200.0
2012-01-31 10:00:00,38.32,38.43,37.87,38.24,151200.0,37.257,37.364,36.8195,37.1792,151200.0
2012-01-31 10:30:00,38.24,38.25,37.87,37.93,139400.0,37.1792,37.1889,36.8195,36.8778,139400.0
2012-01-31 11:00:00,37.93,37.97,37.64,37.78,178600.0,36.8778,36.9167,36.5959,36.732,178600.0
2012-01-31 11:30:00,37.76,38.12,37.63,38.09,97500.0,36.7125,37.0626,36.5861,37.0334,97500.0
2012-01-31 12:00:00,38.1,38.34,38.0,38.3,72400.0,37.0431,37.2765,36.9459,37.2376,72400.0
2012-01-31 12:30:00,38.29,38.45,38.11,38.29,109300.0,37.2278,37.3834,37.0528,37.2278,109300.0
2012-01-31 13:00:00,38.28,38.51,38.26,38.47,90600.0,37.2181,37.4417,37.1987,37.4028,90600.0
2012-01-31 13:30:00,38.47,38.47,38.04,38.06,44300.0,37.4028,37.4028,36.9848,37.0042,44300.0
2012-01-31 14:00:00,38.08,38.42,38.02,38.36,54200.0,37.0237,37.3542,36.9653,37.2959,54200.0
2012-01-31 14:30:00,38.35,38.39,38.23,38.37,61300.0,37.2862,37.3251,37.1695,37.3056,61300.0
2012-01-31 15:00:00,38.38,38.38,38.19,38.31,85400.0,37.3153,37.3153,37.1306,37.2473,85400.0
2012-01-31 15:30:00,38.34,38.37,38.1,38.21,249400.0,37.2765,37.3056,37.0431,37.1501,249400.0
2012-02-01 09:30:00,38.68,38.99,38.13,38.47,344300.0,37.607,37.9084,37.0723,37.4028,344300.0
2012-02-01 10:00:00,38.47,39.24,38.43,38.9,318400.0,37.4028,38.1515,37.364,37.8209,318400.0
2012-02-01 10:30:00,38.88,38.97,38.76,38.8,158300.0,37.8015,37.889,37.6848,37.7237,158300.0
2012-02-01 11:00:00,38.78,38.84,38.55,38.71,155600.0,37.7042,37.7626,37.4806,37.6362,155600.0
2012-02-01 11:30:00,38.69,38.98,38.69,38.77,91100.0,37.6167,37.8987,37.6167,37.6945,91100.0
2012-02-01 12:00:00,38.79,38.82,38.57,38.67,119500.0,37.714,37.7431,37.5001,37.5973,119500.0
2012-02-01 12:30:00,38.69,38.86,38.65,38.77,110600.0,37.6167,37.782,37.5779,37.6945,110600.0
2012-02-01 13:00:00,38.76,38.88,38.75,38.82,123900.0,37.6848,37.8015,37.6751,37.7431,123900.0
2012-02-01 13:30:00,38.84,39.06,38.74,38.75,77100.0,37.7626,37.9765,37.6654,37.6751,77100.0
2012-02-01 14:00:00,38.77,39.1,38.67,39.0,140500.0,37.6945,38.0154,37.5973,37.9181,140500.0
2012-02-01 14:30:00,39.02,39.06,38.4,38.62,137400.0,37.9376,37.9765,37.3348,37.5487,137400.0
2012-02-01 15:00:00,38.63,38.75,38.43,38.54,73900.0,37.5584,37.6751,37.364,37.4709,73900.0
2012-02-01 15:30:00,38.55,38.59,38.34,38.49,227000.0,37.4806,37.5195,37.2765,37.4223,227000.0
2012-02-02 09:30:00,38.63,38.97,38.48,38.87,143900.0,37.5584,37.889,37.4126,37.7917,143900.0
2012-02-02 10:00:00,38.93,39.0,38.82,38.91,155600.0,37.8501,37.9181,37.7431,37.8306,155600.0
2012-02-02 10:30:00,38.94,38.98,38.67,38.73,185600.0,37.8598,37.8987,37.5973,37.6556,185600.0
2012-02-02 11:00:00,38.73,38.75,38.24,38.26,167800.0,37.6556,37.6751,37.1792,37.1987,167800.0
2012-02-02 11:30:00,38.27,38.52,38.08,38.4,227500.0,37.2084,37.4515,37.0237,37.3348,227500.0
2012-02-02 12:00:00,38.38,38.4,38.22,38.34,84500.0,37.3153,37.3348,37.1598,37.2765,84500.0
2012-02-02 12:30:00,38.34,38.49,38.26,38.47,128200.0,37.2765,37.4223,37.1987,37.4028,128200.0
2012-02-02 13:00:00,38.49,38.6,38.42,38.5,79200.0,37.4223,37.5292,37.3542,37.432,79200.0
2012-02-02 13:30:00,38.5,38.77,38.5,38.71,76800.0,37.432,37.6945,37.432,37.6362,76800.0
2012-02-02 14:00:00,38.68,38.73,38.56,38.57,50400.0,37.607,37.6556,37.4903,37.5001,50400.0
2012-02-02 14:30:00,38.58,38.67,38.49,38.56,39400.0,37.5098,37.5973,37.4223,37.4903,39400.0
2012-02-02 15:00:00,38.55,38.59,38.44,38.45,254100.0,37.4806,37.5195,37.3737,37.3834,254100.0
2012-02-02 15:30:00,38.46,38.7,38.43,38.5,181500.0,37.3931,37.6265,37.364,37.432,181500.0
2012-02-03 09:30:00,39.49,39.49,39.09,39.45,173300.0,38.3946,38.3946,38.0056,38.3557,173300.0
2012-02-03 10:00:00,39.48,39.94,39.38,39.66,157200.0,38.3848,38.8321,38.2876,38.5598,157200.0
2012-02-03 10:30:00,39.68,39.86,39.51,39.83,228000.0,38.5793,38.7543,38.414,38.7251,228000.0
2012-02-03 11:00:00,39.8,39.89,39.64,39.86,66400.0,38.696,38.7835,38.5404,38.7543,66400.0
2012-02-03 11:30:00,39.88,40.4,39.84,40.24,212700.0,38.7737,39.2793,38.7348,39.1237,212700.0
2012-02-03 12:00:00,40.25,40.46,40.21,40.33,141000.0,39.1335,39.3376,39.0946,39.2112,141000.0
2012-02-03 12:30:00,40.33,40.84,40.32,40.73,120100.0,39.2112,39.7071,39.2015,39.6002,120100.0
2012-02-03 13:00:00,40.73,40.76,40.51,40.64,92600.0,39.6002,39.6293,39.3863,39.5126,92600.0
2012-02-03 13:30:00,40.66,40.66,40.51,40.52,150600.0,39.5321,39.5321,39.3863,39.396,150600.0
2012-02-03 14:00:00,40.53,41.02,40.53,40.91,205200.0,39.4057,39.8821,39.4057,39.7752,205200.0
2012-02-03 14:30:00,40.9,41.01,40.78,40.93,202500.0,39.7654,39.8724,39.6488,39.7946,202500.0
2012-02-03 15:00:00,40.93,41.09,40.53,40.53,209300.0,39.7946,39.9502,39.4057,39.4057,209300.0
2012-02-03 15:30:00,40.52,40.56,40.3,40.35,405700.0,39.396,39.4349,39.1821,39.2307,405700.0
2012-02-06 09:30:00,40.02,40.81,39.61,40.79,207000.0,38.9098,39.6779,38.5112,39.6585,207000.0
2012-02-06 10:00:00,40.75,40.92,40.6,40.68,233100.0,39.6196,39.7849,39.4738,39.5515,233100.0
2012-02-06 10:30:00,40.61,40.82,40.59,40.8,195400.0,39.4835,39.6877,39.464,39.6682,195400.0
2012-02-06 11:00:00,40.81,40.86,40.61,40.75,83500.0,39.6779,39.7265,39.4835,39.6196,83500.0
2012-02-06 11:30:00,40.75,40.84,40.62,40.7,47700.0,39.6196,39.7071,39.4932,39.571,47700.0
2012-02-06 12:00:00,40.72,40.87,40.65,40.82,62000.0,39.5904,39.7363,39.5224,39.6877,62000.0
2012-02-06 12:30:00,40.85,41.11,40.82,41.06,160000.0,39.7168,39.9696,39.6877,39.921,160000.0
2012-02-06 13:00:00,41.06,41.08,40.97,41.0,49900.0,39.921,39.9404,39.8335,39.8627,49900.0
2012-02-06 13:30:00,41.01,41.08,40.79,40.86,90600.0,39.8724,39.9404,39.6585,39.7265,90600.0
2012-02-06 14:00:00,40.83,41.08,40.82,41.04,111200.0,39.6974,39.9404,39.6877,39.9016,111200.0
2012-02-06 14:30:00,41.03,41.2,41.03,41.12,78500.0,39.8918,40.0571,39.8918,39.9793,78500.0
2012-02-06 15:00:00,41.11,41.28,41.06,41.19,121100.0,39.9696,40.1349,39.921,40.0474,121100.0
2012-02-06 15:30:00,41.17,41.38,41.14,41.24,309600.0,40.0279,40.2321,39.9988,40.096,309600.0
2012-02-07 09:30:00,40.96,41.01,40.51,40.94,117200.0,39.8238,39.8724,39.3863,39.8043,117200.0
2012-02-07 10:00:00,41.0,41.01,40.76,40.95,128800.0,39.8627,39.8724,39.6293,39.814,128800.0
2012-02-07 10:30:00,40.95,41.32,40.91,41.3,110000.0,39.814,40.1738,39.7752,40.1543,110000.0
2012-02-07 11:00:00,41.31,41.54,41.21,41.48,87700.0,40.1641,40.3877,40.0668,40.3293,87700.0
2012-02-07 11:30:00,41.46,41.51,41.24,41.35,49800.0,40.3099,40.3585,40.096,40.203,49800.0
2012-02-07 12:00:00,41.37,41.39,41.21,41.25,52000.0,40.2224,40.2418,40.0668,40.1057,52000.0
2012-02-07 12:30:00,41.29,41.55,41.28,41.55,53300.0,40.1446,40.3974,40.1349,40.3974,53300.0
2012-02-07 13:00:00,41.53,41.55,41.11,41.19,98300.0,40.378,40.3974,39.9696,40.0474,98300.0
2012-02-07 13:30:00,41.2,41.21,41.07,41.09,67900.0,40.0571,40.0668,39.9307,39.9502,67900.0
2012-02-07 14:00:00,41.12,41.15,40.98,41.02,136300.0,39.9793,40.0085,39.8432,39.8821,136300.0
2012-02-07 14:30:00,41.02,41.19,40.92,40.93,86100.0,39.8821,40.0474,39.7849,39.7946,86100.0
2012-02-07 15:00:00,40.92,41.13,40.82,41.07,97400.0,39.7849,39.9891,39.6877,39.9307,97400.0
2012-02-07 15:30:00,41.05,41.07,40.8,40.84,180900.0,39.9113,39.9307,39.6682,39.7071,180900.0
2012-02-08 09:30:00,41.14,41.58,40.95,41.56,109400.0,39.9988,40.4266,39.814,40.4071,109400.0
2012-02-08 10:00:00,41.56,41.56,41.1,41.17,87800.0,40.4071,40.4071,39.9599,40.0279,87800.0
2012-02-08 10:30:00,41.15,41.15,40.83,41.0,48000.0,40.0085,40.0085,39.6974,39.8627,48000.0
2012-02-08 11:00:00,41.02,41.18,40.88,41.1,178100.0,39.8821,40.0377,39.746,39.9599,178100.0
2012-02-08 11:30:00,41.05,41.25,40.76,40.82,78300.0,39.9113,40.1057,39.6293,39.6877,78300.0
2012-02-08 12:00:00,40.82,41.01,40.7,40.86,85500.0,39.6877,39.8724,39.571,39.7265,85500.0
2012-02-08 12:30:00,40.83,41.08,40.83,41.08,53100.0,39.6974,39.9404,39.6974,39.9404,53100.0
2012-02-08 13:00:00,41.09,41.18,40.99,41.18,162800.0,39.9502,40.0377,39.8529,40.0377,162800.0
2012-02-08 13:30:00,41.17,41.5,41.13,41.34,173100.0,40.0279,40.3488,39.9891,40.1932,173100.0
2012-02-08 14:00:00,41.35,41.36,41.15,41.33,38100.0,40.203,40.2127,40.0085,40.1835,38100.0
2012-02-08 14:30:00,41.32,41.76,41.32,41.57,122800.0,40.1738,40.6016,40.1738,40.4169,122800.0
2012-02-08 15:00:00,41.58,41.77,41.34,41.38,94800.0,40.4266,40.6113,40.1932,40.2321,94800.0
2012-02-08 15:30:00,41.36,41.52,41.35,41.48,219600.0,40.2127,40.3682,40.203,40.3293,219600.0
2012-02-09 09:30:00,41.77,41.9,40.94,41.05,199400.0,40.6113,40.7377,39.8043,39.9113,199400.0
2012-02-09 10:00:00,41.06,41.28,40.24,40.72,259700.0,39.921,40.1349,39.1237,39.5904,259700.0
2012-02-09 10:30:00,40.7,40.96,40.43,40.86,206900.0,39.571,39.8238,39.3085,39.7265,206900.0
2012-02-09 11:00:00,40.85,41.01,40.77,40.84,78200.0,39.7168,39.8724,39.639,39.7071,78200.0
2012-02-09 11:30:00,40.85,40.96,40.66,40.89,83000.0,39.7168,39.8238,39.5321,39.7557,83000.0
2012-02-09 12:00:00,40.89,41.14,40.88,41.03,130800.0,39.7557,39.9988,39.746,39.8918,130800.0
2012-02-09 12:30:00,41.02,41.34,40.97,41.33,71000.0,39.8821,40.1932,39.8335,40.1835,71000.0
2012-02-09 13:00:00,41.32,41.74,41.3,41.73,114100.0,40.1738,40.5821,40.1543,40.5724,114100.0
2012-02-09 13:30:00,41.72,41.76,41.42,41.42,117400.0,40.5627,40.6016,40.271,40.271,117400.0
2012-02-09 14:00:00,41.4,41.47,40.73,40.77,140500.0,40.2516,40.3196,39.6002,39.639,140500.0
2012-02-09 14:30:00,40.75,40.94,40.63,40.71,169300.0,39.6196,39.8043,39.5029,39.5807,169300.0
2012-02-09 15:00:00,40.72,40.95,40.54,40.75,119600.0,39.5904,39.814,39.4154,39.6196,119600.0
2012-02-09 15:30:00,40.76,40.81,40.56,40.75,527500.0,39.6293,39.6779,39.4349,39.6196,527500.0
2012-02-10 09:30:00,40.5,40.69,39.67,39.69,356400.0,39.3765,39.5613,38.5696,38.589,356400.0
2012-02-10 10:00:00,39.68,39.92,39.05,39.87,395000.0,38.5793,38.8126,37.9668,38.764,395000.0
2012-02-10 10:30:00,39.89,40.3,39.89,40.25,203900.0,38.7835,39.1821,38.7835,39.1335,203900.0
2012-02-10 11:00:00,40.26,40.4,39.99,40.3,227400.0,39.1432,39.2793,38.8807,39.1821,227400.0
2012-02-10 11:30:00,40.28,40.29,39.98,40.06,59800.0,39.1626,39.1724,38.871,38.9487,59800.0
2012-02-10 12:00:00,40.09,40.19,39.92,39.99,65100.0,38.9779,39.0751,38.8126,38.8807,65100.0
2012-02-10 12:30:00,39.99,40.3,39.96,40.25,49700.0,38.8807,39.1821,38.8515,39.1335,49700.0
2012-02-10 13:00:00,40.25,40.49,40.23,40.33,54400.0,39.1335,39.3668,39.114,39.2112,54400.0
2012-02-10 13:30:00,40.29,40.3,39.85,40.02,51800.0,39.1724,39.1821,38.7446,38.9098,51800.0
2012-02-10 14:00:00,40.03,40.22,39.99,40.2,79100.0,38.9196,39.1043,38.8807,39.0849,79100.0
2012-02-10 14:30:00,40.2,40.44,40.2,40.21,72200.0,39.0849,39.3182,39.0849,39.0946,72200.0
2012-02-10 15:00:00,40.23,40.25,39.92,40.21,103900.0,39.114,39.1335,38.8126,39.0946,103900.0
2012-02-10 15:30:00,40.22,40.34,40.04,40.13,194600.0,39.1043,39.221,38.9293,39.0168,194600.0
2012-02-13 09:30:00,41.08,41.5,40.65,41.26,148400.0,39.9404,40.3488,39.5224,40.1155,148400.0
2012-02-13 10:00:00,41.27,41.35,40.78,40.95,209400.0,40.1252,40.203,39.6488,39.814,209400.0
2012-02-13 10:30:00,40.95,41.25,40.78,41.22,84000.0,39.814,40.1057,39.6488,40.0766,84000.0
2012-02-13 11:00:00,41.21,41.29,41.08,41.22,99900.0,40.0668,40.1446,39.9404,40.0766,99900.0
2012-02-13 11:30:00,41.25,41.31,41.19,41.23,97200.0,40.1057,40.1641,40.0474,40.0863,97200.0
2012-02-13 12:00:00,41.21,41.3,41.18,41.25,53400.0,40.0668,40.1543,40.0377,40.1057,53400.0
2012-02-13 12:30:00,41.24,41.28,41.13,41.24,88500.0,40.096,40.1349,39.9891,40.096,88500.0
2012-02-13 13:00:00,41.23,41.3,41.16,41.26,56000.0,40.0863,40.1543,40.0182,40.1155,56000.0
2012-02-13 13:30:00,41.29,41.39,41.23,41.31,96600.0,40.1446,40.2418,40.0863,40.1641,96600.0
2012-02-13 14:00:00,41.32,41.33,41.18,41.25,99500.0,40.1738,40.1835,40.0377,40.1057,99500.0
2012-02-13 14:30:00,41.26,41.39,41.23,41.38,48200.0,40.1155,40.2418,40.0863,40.2321,48200.0
2012-02-13 15:00:00,41.37,41.46,41.27,41.43,66700.0,40.2224,40.3099,40.1252,40.2807,66700.0
2012-02-13 15:30:00,41.41,41.44,41.2,41.25,214400.0,40.2613,40.2905,40.0571,40.1057,214400.0
2012-02-14 09:30:00,40.84,41.32,40.82,41.04,86400.0,39.7071,40.1738,39.6877,39.9016,86400.0
2012-02-14 10:00:00,41.04,41.12,40.66,40.83,68600.0,39.9016,39.9793,39.5321,39.6974,68600.0
2012-02-14 10:30:00,40.85,40.92,40.6,40.67,57500.0,39.7168,39.7849,39.4738,39.5418,57500.0
2012-02-14 11:00:00,40.64,41.16,40.63,41.16,46500.0,39.5126,40.0182,39.5029,40.0182,46500.0
2012-02-14 11:30:00,41.15,41.29,41.14,41.19,42400.0,40.0085,40.1446,39.9988,40.0474,42400.0
2012-02-14 12:00:00,41.2,41.29,40.97,41.1,31600.0,40.0571,40.1446,39.8335,39.9599,31600.0
2012-02-14 12:30:00,41.08,41.21,41.03,41.11,84400.0,39.9404,40.0668,39.8918,39.9696,84400.0
2012-02-14 13:00:00,41.1,41.21,41.03,41.21,39500.0,39.9599,40.0668,39.8918,40.0668,39500.0
2012-02-14 13:30:00,41.2,41.39,41.17,41.23,55700.0,40.0571,40.2418,40.0279,40.0863,55700.0
2012-02-14 14:00:00,41.24,41.29,41.05,41.07,44100.0,40.096,40.1446,39.9113,39.9307,44100.0
2012-02-14 14:30:00,41.07,41.08,40.85,40.98,65700.0,39.9307,39.9404,39.7168,39.8432,65700.0
2012-02-14 15:00:00,40.97,41.0,40.69,40.77,128000.0,39.8335,39.8627,39.5613,39.639,128000.0
2012-02-14 15:30:00,40.76,41.2,40.73,41.19,110500.0,39.6293,40.0571,39.6002,40.0474,110500.0
2012-02-15 09:30:00,41.44,41.65,41.22,41.52,133300.0,40.2905,40.4946,40.0766,40.3682,133300.0
2012-02-15 10:00:00,41.53,41.58,41.0,41.2,80700.0,40.378,40.4266,39.8627,40.0571,80700.0
2012-02-15 10:30:00,41.2,41.81,41.2,41.48,192500.0,40.0571,40.6502,40.0571,40.3293,192500.0
2012-02-15 11:00:00,41.5,41.82,41.4,41.79,70800.0,40.3488,40.6599,40.2516,40.6307,70800.0
2012-02-15 11:30:00,41.8,42.12,41.65,41.79,125000.0,40.6405,40.9516,40.4946,40.6307,125000.0
2012-02-15 12:00:00,41.77,41.77,41.59,41.63,39900.0,40.6113,40.6113,40.4363,40.4752,39900.0
2012-02-15 12:30:00,41.61,41.66,41.0,41.08,67900.0,40.4557,40.5044,39.8627,39.9404,67900.0
2012-02-15 13:00:00,41.05,41.27,40.81,41.13,104100.0,39.9113,40.1252,39.6779,39.9891,104100.0
2012-02-15 13:30:00,41.17,41.22,40.92,41.07,38200.0,40.0279,40.0766,39.7849,39.9307,38200.0
2012-02-15 14:00:00,41.08,41.1,40.61,40.94,85400.0,39.9404,39.9599,39.4835,39.8043,85400.0
2012-02-15 14:30:00,40.92,40.92,40.41,40.41,55200.0,39.7849,39.7849,39.289,39.289,55200.0
2012-02-15 15:00:00,40.4,40.56,40.24,40.28,108400.0,39.2793,39.4349,39.1237,39.1626,108400.0
2012-02-15 15:30:00,40.29,40.5,40.23,40.4,237600.0,39.1724,39.3765,39.114,39.2793,237600.0
2012-02-16 09:30:00,40.51,40.53,40.0,40.5,124000.0,39.3863,39.4057,38.8904,39.3765,124000.0
2012-02-16 10:00:00,40.46,40.92,40.44,40.75,120200.0,39.3376,39.7849,39.3182,39.6196,120200.0
2012-02-16 10:30:00,40.79,40.91,40.46,40.52,134100.0,39.6585,39.7752,39.3376,39.396,134100.0
2012-02-16 11:00:00,40.51,40.78,40.48,40.71,102500.0,39.3863,39.6488,39.3571,39.5807,102500.0
2012-02-16 11:30:00,40.73,40.93,40.69,40.83,109800.0,39.6002,39.7946,39.5613,39.6974,109800.0
2012-02-16 12:00:00,40.83,41.2,40.83,41.13,48000.0,39.6974,40.0571,39.6974,39.9891,48000.0
2012-02-16 12:30:00,41.1,41.29,41.03,41.24,23900.0,39.9599,40.1446,39.8918,40.096,23900.0
2012-02-16 13:00:00,41.26,41.26,41.05,41.22,50700.0,40.1155,40.1155,39.9113,40.0766,50700.0
2012-02-16 13:30:00,41.22,41.37,41.17,41.29,19500.0,40.0766,40.2224,40.0279,40.1446,19500.0
2012-02-16 14:00:00,41.29,41.33,41.17,41.32,38200.0,40.1446,40.1835,40.0279,40.1738,38200.0
2012-02-16 14:30:00,41.32,41.45,41.29,41.45,61500.0,40.1738,40.3002,40.1446,40.3002,61500.0
2012-02-16 15:00:00,41.44,41.5,41.37,41.38,92200.0,40.2905,40.3488,40.2224,40.2321,92200.0
2012-02-16 15:30:00,41.38,41.53,41.24,41.26,294700.0,40.2321,40.378,40.096,40.1155,294700.0
2012-02-17 09:30:00,41.5,41.7,40.8,41.16,130800.0,40.3488,40.5432,39.6682,40.0182,130800.0
2012-02-17 10:00:00,41.2,41.5,41.01,41.28,66700.0,40.0571,40.3488,39.8724,40.1349,66700.0
2012-02-17 10:30:00,41.32,41.44,41.0,41.08,78900.0,40.1738,40.2905,39.8627,39.9404,78900.0
2012-02-17 11:00:00,41.06,41.06,40.7,40.82,89600.0,39.921,39.921,39.571,39.6877,89600.0
2012-02-17 11:30:00,40.8,40.82,40.67,40.77,74500.0,39.6682,39.6877,39.5418,39.639,74500.0
2012-02-17 12:00:00,40.78,40.96,40.71,40.82,20800.0,39.6488,39.8238,39.5807,39.6877,20800.0
2012-02-17 12:30:00,40.82,40.91,40.82,40.85,12000.0,39.6877,39.7752,39.6877,39.7168,12000.0
2012-02-17 13:00:00,40.86,41.02,40.8,40.99,18200.0,39.7265,39.8821,39.6682,39.8529,18200.0
2012-02-17 13:30:00,40.99,41.1,40.97,41.03,51200.0,39.8529,39.9599,39.8335,39.8918,51200.0
2012-02-17 14:00:00,41.05,41.08,40.95,41.03,30300.0,39.9113,39.9404,39.814,39.8918,30300.0
2012-02-17 14:30:00,41.03,41.07,40.86,40.88,28900.0,39.8918,39.9307,39.7265,39.746,28900.0
2012-02-17 15:00:00,40.89,40.89,40.81,40.85,41600.0,39.7557,39.7557,39.6779,39.7168,41600.0
2012-02-17 15:30:00,40.84,40.9,40.64,40.66,192000.0,39.7071,39.7654,39.5126,39.5321,192000.0
2012-02-21 09:30:00,40.97,41.11,39.8,39.87,198200.0,39.8335,39.9696,38.696,38.764,198200.0
2012-02-21 10:00:00,39.88,40.22,39.8,40.12,201800.0,38.7737,39.1043,38.696,39.0071,201800.0
2012-02-21 10:30:00,40.09,40.33,39.92,39.92,77800.0,38.9779,39.2112,38.8126,38.8126,77800.0
2012-02-21 11:00:00,39.92,40.02,39.74,39.76,188800.0,38.8126,38.9098,38.6376,38.6571,188800.0
2012-02-21 11:30:00,39.73,39.85,39.44,39.51,144600.0,38.6279,38.7446,38.3459,38.414,144600.0
2012-02-21 12:00:00,39.52,40.0,39.35,39.79,188000.0,38.4237,38.8904,38.2584,38.6862,188000.0
2012-02-21 12:30:00,39.8,39.88,39.75,39.81,59700.0,38.696,38.7737,38.6473,38.7057,59700.0
2012-02-21 13:00:00,39.81,39.93,39.76,39.76,59500.0,38.7057,38.8223,38.6571,38.6571,59500.0
2012-02-21 13:30:00,39.78,39.84,39.57,39.7,96200.0,38.6765,38.7348,38.4723,38.5987,96200.0
2012-02-21 14:00:00,39.7,39.77,39.33,39.47,128900.0,38.5987,38.6668,38.239,38.3751,128900.0
2012-02-21 14:30:00,39.49,39.5,38.78,38.87,364000.0,38.3946,38.4043,37.7042,37.7917,364000.0
2012-02-21 15:00:00,38.87,39.46,38.84,39.4,232100.0,37.7917,38.3654,37.7626,38.307,232100.0
2012-02-21 15:30:00,39.4,39.61,39.35,39.52,271900.0,38.307,38.5112,38.2584,38.4237,271900.0
2012-02-22 09:30:00,39.63,40.22,39.61,40.19,182300.0,38.5307,39.1043,38.5112,39.0751,182300.0
2012-02-22 10:00:00,40.16,40.45,40.04,40.22,172300.0,39.046,39.3279,38.9293,39.1043,172300.0
2012-02-22 10:30:00,40.21,40.55,40.1,40.52,92500.0,39.0946,39.4251,38.9876,39.396,92500.0
2012-02-22 11:00:00,40.55,40.72,40.52,40.63,98000.0,39.4251,39.5904,39.396,39.5029,98000.0
2012-02-22 11:30:00,40.65,40.74,40.22,40.25,85100.0,39.5224,39.6099,39.1043,39.1335,85100.0
2012-02-22 12:00:00,40.24,40.4,40.11,40.29,89400.0,39.1237,39.2793,38.9974,39.1724,89400.0
2012-02-22 12:30:00,40.29,40.48,40.21,40.35,65400.0,39.1724,39.3571,39.0946,39.2307,65400.0
2012-02-22 13:00:00,40.33,40.81,40.3,40.74,57100.0,39.2112,39.6779,39.1821,39.6099,57100.0
2012-02-22 13:30:00,40.71,40.88,40.65,40.79,67900.0,39.5807,39.746,39.5224,39.6585,67900.0
2012-02-22 14:00:00,40.8,41.16,40.79,41.14,163700.0,39.6682,40.0182,39.6585,39.9988,163700.0
2012-02-22 14:30:00,41.14,41.21,40.99,41.09,115000.0,39.9988,40.0668,39.8529,39.9502,115000.0
2012-02-22 15:00:00,41.08,41.25,40.99,41.1,133000.0,39.9404,40.1057,39.8529,39.9599,133000.0
2012-02-22 15:30:00,41.09,41.23,41.0,41.13,244000.0,39.9502,40.0863,39.8627,39.9891,244000.0
2012-02-23 09:30:00,40.94,41.16,40.14,40.24,154800.0,39.8043,40.0182,39.0265,39.1237,154800.0
2012-02-23 10:00:00,40.26,40.9,40.26,40.9,224400.0,39.1432,39.7654,39.1432,39.7654,224400.0
2012-02-23 10:30:00,40.9,41.37,40.82,41.36,93100.0,39.7654,40.2224,39.6877,40.2127,93100.0
2012-02-23 11:00:00,41.35,41.5,41.27,41.43,126900.0,40.203,40.3488,40.1252,40.2807,126900.0
2012-02-23 11:30:00,41.41,41.43,41.17,41.18,46900.0,40.2613,40.2807,40.0279,40.0377,46900.0
2012-02-23 12:00:00,41.22,41.39,41.21,41.29,132200.0,40.0766,40.2418,40.0668,40.1446,132200.0
2012-02-23 12:30:00,41.3,41.4,41.04,41.16,28700.0,40.1543,40.2516,39.9016,40.0182,28700.0
2012-02-23 13:00:00,41.15,41.27,41.03,41.2,48900.0,40.0085,40.1252,39.8918,40.0571,48900.0
2012-02-23 13:30:00,41.2,41.43,41.12,41.42,84600.0,40.0571,40.2807,39.9793,40.271,84600.0
2012-02-23 14:00:00,41.43,41.67,41.39,41.64,82100.0,40.2807,40.5141,40.2418,40.4849,82100.0
2012-02-23 14:30:00,41.63,41.8,41.48,41.73,74200.0,40.4752,40.6405,40.3293,40.5724,74200.0
2012-02-23 15:00:00,41.73,42.1,41.6,41.97,235500.0,40.5724,40.9321,40.446,40.8058,235500.0
2012-02-23 15:30:00,41.98,42.06,41.84,41.99,342700.0,40.8155,40.8933,40.6794,40.8252,342700.0
2012-02-24 09:30:00,42.59,44.1,42.5,43.23,401800.0,41.4086,42.8767,41.3211,42.0308,401800.0
2012-02-24 10:00:00,43.23,43.41,42.77,42.9,206900.0,42.0308,42.2058,41.5836,41.71,206900.0
2012-02-24 10:30:00,42.9,43.0,42.6,42.84,144100.0,41.71,41.8072,41.4183,41.6516,144100.0
2012-02-24 11:00:00,42.83,43.15,42.66,42.98,143200.0,41.6419,41.953,41.4766,41.7877,143200.0
2012-02-24 11:30:00,42.95,43.0,42.79,42.92,54300.0,41.7586,41.8072,41.603,41.7294,54300.0
2012-02-24 12:00:00,42.91,42.98,42.75,42.79,43100.0,41.7197,41.7877,41.5641,41.603,43100.0
2012-02-24 12:30:00,42.8,42.99,42.66,42.98,49100.0,41.6127,41.7975,41.4766,41.7877,49100.0
2012-02-24 13:00:00,42.97,43.09,42.81,42.83,74800.0,41.778,41.8947,41.6225,41.6419,74800.0
2012-02-24 13:30:00,42.8,43.01,42.76,42.97,45300.0,41.6127,41.8169,41.5738,41.778,45300.0
2012-02-24 14:00:00,42.98,43.32,42.97,43.15,164500.0,41.7877,42.1183,41.778,41.953,164500.0
2012-02-24 14:30:00,43.2,43.31,42.96,43.22,102300.0,42.0016,42.1086,41.7683,42.0211,102300.0
2012-02-24 15:00:00,43.21,43.3,43.13,43.2,179900.0,42.0114,42.0989,41.9336,42.0016,179900.0
2012-02-24 15:30:00,43.2,43.24,42.75,42.89,361000.0,42.0016,42.0405,41.5641,41.7002,361000.0
2012-02-27 09:30:00,42.57,42.9,42.44,42.7,159000.0,41.3891,41.71,41.2627,41.5155,159000.0
2012-02-27 10:00:00,42.7,43.24,42.68,43.17,149500.0,41.5155,42.0405,41.4961,41.9725,149500.0
2012-02-27 10:30:00,43.16,43.52,43.08,43.49,108600.0,41.9627,42.3128,41.885,42.2836,108600.0
2012-02-27 11:00:00,43.48,43.93,43.48,43.57,137300.0,42.2739,42.7114,42.2739,42.3614,137300.0
2012-02-27 11:30:00,43.58,43.69,43.45,43.54,102800.0,42.3711,42.478,42.2447,42.3322,102800.0
2012-02-27 12:00:00,43.52,43.74,43.15,43.47,155800.0,42.3128,42.5267,41.953,42.2641,155800.0
2012-02-27 12:30:00,43.5,43.64,43.26,43.44,78000.0,42.2933,42.4294,42.06,42.235,78000.0
2012-02-27 13:00:00,43.42,43.54,43.33,43.42,52100.0,42.2155,42.3322,42.128,42.2155,52100.0
2012-02-27 13:30:00,43.39,43.53,43.26,43.29,56700.0,42.1864,42.3225,42.06,42.0891,56700.0
2012-02-27 14:00:00,43.33,43.6,43.33,43.48,42000.0,42.128,42.3905,42.128,42.2739,42000.0
2012-02-27 14:30:00,43.45,43.5,43.27,43.34,77600.0,42.2447,42.2933,42.0697,42.1378,77600.0
2012-02-27 15:00:00,43.34,43.43,43.03,43.22,130700.0,42.1378,42.2253,41.8364,42.0211,130700.0
2012-02-27 15:30:00,43.24,43.43,43.21,43.25,199400.0,42.0405,42.2253,42.0114,42.0502,199400.0
2012-02-28 09:30:00,43.01,43.37,42.58,42.86,174600.0,41.8169,42.1669,41.3988,41.6711,174600.0
2012-02-28 10:00:00,42.86,43.18,42.65,42.88,209200.0,41.6711,41.9822,41.4669,41.6905,209200.0
2012-02-28 10:30:00,42.89,43.29,42.89,43.17,193000.0,41.7002,42.0891,41.7002,41.9725,193000.0
2012-02-28 11:00:00,43.18,43.29,43.0,43.05,98600.0,41.9822,42.0891,41.8072,41.8558,98600.0
2012-02-28 11:30:00,43.05,43.07,42.65,42.68,42300.0,41.8558,41.8752,41.4669,41.4961,42300.0
2012-02-28 12:00:00,42.67,42.69,42.52,42.57,56900.0,41.4863,41.5058,41.3405,41.3891,56900.0
2012-02-28 12:30:00,42.56,42.72,42.36,42.71,76600.0,41.3794,41.535,41.1849,41.5252,76600.0
2012-02-28 13:00:00,42.7,42.71,42.38,42.48,43300.0,41.5155,41.5252,41.2044,41.3016,43300.0
2012-02-28 13:30:00,42.46,42.51,41.82,42.1,90300.0,41.2822,41.3308,40.6599,40.9321,90300.0
2012-02-28 14:00:00,42.07,42.42,42.06,42.22,62000.0,40.903,41.2433,40.8933,41.0488,62000.0
2012-02-28 14:30:00,42.19,42.43,42.11,42.13,52600.0,41.0197,41.253,40.9419,40.9613,52600.0
2012-02-28 15:00:00,42.12,42.33,42.12,42.21,55700.0,40.9516,41.1558,40.9516,41.0391,55700.0
2012-02-28 15:30:00,42.21,42.28,42.14,42.22,115500.0,41.0391,41.1072,40.971,41.0488,115500.0
2012-02-29 09:30:00,42.49,42.85,42.38,42.64,92700.0,41.3113,41.6613,41.2044,41.4572,92700.0
2012-02-29 10:00:00,42.63,42.7,42.15,42.35,61600.0,41.4474,41.5155,40.9808,41.1752,61600.0
2012-02-29 10:30:00,42.32,42.39,41.43,41.86,74800.0,41.146,41.2141,40.2807,40.6988,74800.0
2012-02-29 11:00:00,41.87,41.91,41.57,41.57,55600.0,40.7085,40.7474,40.4169,40.4169,55600.0
2012-02-29 11:30:00,41.6,42.08,41.59,41.9,48200.0,40.446,40.9127,40.4363,40.7377,48200.0
2012-02-29 12:00:00,41.88,42.23,41.7,42.23,52800.0,40.7183,41.0585,40.5432,41.0585,52800.0
2012-02-29 12:30:00,42.24,42.33,41.71,41.78,55300.0,41.0683,41.1558,40.553,40.621,55300.0
2012-02-29 13:00:00,41.84,42.14,41.84,42.09,42000.0,40.6794,40.971,40.6794,40.9224,42000.0
2012-02-29 13:30:00,42.06,42.13,42.0,42.0,35300.0,40.8933,40.9613,40.8349,40.8349,35300.0
2012-02-29 14:00:00,42.0,42.22,41.96,42.21,158600.0,40.8349,41.0488,40.796,41.0391,158600.0
2012-02-29 14:30:00,42.21,42.27,42.17,42.21,51800.0,41.0391,41.0974,41.0002,41.0391,51800.0
2012-02-29 15:00:00,42.21,42.26,41.9,42.0,75600.0,41.0391,41.0877,40.7377,40.8349,75600.0
2012-02-29 15:30:00,41.93,42.09,41.65,41.68,236400.0,40.7669,40.9224,40.4946,40.5238,236400.0
2012-03-01 09:30:00,42.23,42.5,42.0,42.5,179200.0,41.0585,41.3211,40.8349,41.3211,179200.0
2012-03-01 10:00:00,42.5,42.81,42.19,42.78,175100.0,41.3211,41.6225,41.0197,41.5933,175100.0
2012-03-01 10:30:00,42.78,43.0,42.53,42.87,191500.0,41.5933,41.8072,41.3502,41.6808,191500.0
2012-03-01 11:00:00,42.88,42.97,42.71,42.97,104500.0,41.6905,41.778,41.5252,41.778,104500.0
2012-03-01 11:30:00,43.0,43.01,42.78,42.87,124000.0,41.8072,41.8169,41.5933,41.6808,124000.0
2012-03-01 12:00:00,42.88,43.14,42.84,42.96,114600.0,41.6905,41.9433,41.6516,41.7683,114600.0
2012-03-01 12:30:00,42.97,43.21,42.88,43.15,98700.0,41.778,42.0114,41.6905,41.953,98700.0
2012-03-01 13:00:00,43.15,43.22,43.04,43.14,145600.0,41.953,42.0211,41.8461,41.9433,145600.0
2012-03-01 13:30:00,43.14,43.15,42.83,42.86,96900.0,41.9433,41.953,41.6419,41.6711,96900.0
2012-03-01 14:00:00,42.87,42.89,42.5,42.51,115000.0,41.6808,41.7002,41.3211,41.3308,115000.0
2012-03-01 14:30:00,42.51,42.59,42.46,42.55,124900.0,41.3308,41.4086,41.2822,41.3697,124900.0
2012-03-01 15:00:00,42.55,42.64,42.16,42.39,174600.0,41.3697,41.4572,40.9905,41.2141,174600.0
2012-03-01 15:30:00,42.4,42.6,42.36,42.5,296800.0,41.2238,41.4183,41.1849,41.3211,296800.0
2012-03-02 09:30:00,42.52,42.61,42.16,42.3,57900.0,41.3405,41.428,40.9905,41.1266,57900.0
2012-03-02 10:00:00,42.3,42.81,42.23,42.46,65500.0,41.1266,41.6225,41.0585,41.2822,65500.0
2012-03-02 10:30:00,42.48,42.51,42.09,42.29,76100.0,41.3016,41.3308,40.9224,41.1169,76100.0
2012-03-02 11:00:00,42.29,42.71,42.15,42.6,86200.0,41.1169,41.5252,40.9808,41.4183,86200.0
2012-03-02 11:30:00,42.56,42.72,42.4,42.68,101000.0,41.3794,41.535,41.2238,41.4961,101000.0
2012-03-02 12:00:00,42.69,42.76,42.45,42.56,110500.0,41.5058,41.5738,41.2724,41.3794,110500.0
2012-03-02 12:30:00,42.56,42.8,42.55,42.68,78600.0,41.3794,41.6127,41.3697,41.4961,78600.0
2012-03-02 13:00:00,42.68,42.74,42.19,42.36,130300.0,41.4961,41.5544,41.0197,41.1849,130300.0
2012-03-02 13:30:00,42.38,42.98,42.38,42.96,156200.0,41.2044,41.7877,41.2044,41.7683,156200.0
2012-03-02 14:00:00,42.94,43.3,42.87,43.12,202600.0,41.7488,42.0989,41.6808,41.9239,202600.0
2012-03-02 14:30:00,43.13,43.18,42.99,43.18,109300.0,41.9336,41.9822,41.7975,41.9822,109300.0
2012-03-02 15:00:00,43.19,43.3,43.05,43.27,122400.0,41.9919,42.0989,41.8558,42.0697,122400.0
2012-03-02 15:30:00,43.27,43.31,43.18,43.31,362600.0,42.0697,42.1086,41.9822,42.1086,362600.0
2012-03-05 09:30:00,43.0,43.08,42.53,42.64,265900.0,41.8072,41.885,41.3502,41.4572,265900.0
2012-03-05 10:00:00,42.65,42.98,42.13,42.14,112800.0,41.4669,41.7877,40.9613,40.971,112800.0
2012-03-05 10:30:00,42.13,42.56,42.11,42.47,82700.0,40.9613,41.3794,40.9419,41.2919,82700.0
2012-03-05 11:00:00,42.47,42.58,42.13,42.34,87900.0,41.2919,41.3988,40.9613,41.1655,87900.0
2012-03-05 11:30:00,42.32,42.36,42.11,42.25,121200.0,41.146,41.1849,40.9419,41.078,121200.0
2012-03-05 12:00:00,42.27,42.44,42.24,42.35,67500.0,41.0974,41.2627,41.0683,41.1752,67500.0
2012-03-05 12:30:00,42.35,42.47,42.24,42.26,44000.0,41.1752,41.2919,41.0683,41.0877,44000.0
2012-03-05 13:00:00,42.27,42.51,42.22,42.32,68100.0,41.0974,41.3308,41.0488,41.146,68100.0
2012-03-05 13:30:00,42.35,42.45,42.29,42.31,54000.0,41.1752,41.2724,41.1169,41.1363,54000.0
2012-03-05 14:00:00,42.32,42.46,42.3,42.45,102000.0,41.146,41.2822,41.1266,41.2724,102000.0
2012-03-05 14:30:00,42.44,42.64,42.34,42.6,65200.0,41.2627,41.4572,41.1655,41.4183,65200.0
2012-03-05 15:00:00,42.59,42.6,42.31,42.37,88900.0,41.4086,41.4183,41.1363,41.1947,88900.0
2012-03-05 15:30:00,42.38,42.56,42.33,42.45,254500.0,41.2044,41.3794,41.1558,41.2724,254500.0
2012-03-06 09:30:00,41.63,42.04,41.42,41.63,249500.0,40.4752,40.8738,40.271,40.4752,249500.0
2012-03-06 10:00:00,41.62,41.86,41.55,41.83,172400.0,40.4655,40.6988,40.3974,40.6696,172400.0
2012-03-06 10:30:00,41.8,41.87,41.26,41.33,149500.0,40.6405,40.7085,40.1155,40.1835,149500.0
2012-03-06 11:00:00,41.35,41.59,41.29,41.33,119000.0,40.203,40.4363,40.1446,40.1835,119000.0
2012-03-06 11:30:00,41.34,41.34,41.06,41.18,93600.0,40.1932,40.1932,39.921,40.0377,93600.0
2012-03-06 12:00:00,41.19,41.29,41.0,41.03,55700.0,40.0474,40.1446,39.8627,39.8918,55700.0
2012-03-06 12:30:00,41.03,41.28,41.01,41.19,52400.0,39.8918,40.1349,39.8724,40.0474,52400.0
2012-03-06 13:00:00,41.16,41.49,41.15,41.45,82600.0,40.0182,40.3391,40.0085,40.3002,82600.0
2012-03-06 13:30:00,41.46,41.76,41.46,41.51,117900.0,40.3099,40.6016,40.3099,40.3585,117900.0
2012-03-06 14:00:00,41.52,41.63,41.26,41.29,118900.0,40.3682,40.4752,40.1155,40.1446,118900.0
2012-03-06 14:30:00,41.32,41.4,41.19,41.31,86700.0,40.1738,40.2516,40.0474,40.1641,86700.0
2012-03-06 15:00:00,41.33,41.47,41.14,41.15,98800.0,40.1835,40.3196,39.9988,40.0085,98800.0
2012-03-06 15:30:00,41.16,41.61,41.11,41.36,339900.0,40.0182,40.4557,39.9696,40.2127,339900.0
2012-03-07 09:30:00,41.74,41.94,41.49,41.82,114600.0,40.5821,40.7766,40.3391,40.6599,114600.0
2012-03-07 10:00:00,41.83,41.88,41.36,41.59,66600.0,40.6696,40.7183,40.2127,40.4363,66600.0
2012-03-07 10:30:00,41.6,41.87,41.6,41.8,69600.0,40.446,40.7085,40.446,40.6405,69600.0
2012-03-07 11:00:00,41.81,42.23,41.69,42.19,99600.0,40.6502,41.0585,40.5335,41.0197,99600.0
2012-03-07 11:30:00,42.2,42.27,41.95,42.1,42700.0,41.0294,41.0974,40.7863,40.9321,42700.0
2012-03-07 12:00:00,42.09,42.37,41.99,42.36,66500.0,40.9224,41.1947,40.8252,41.1849,66500.0
2012-03-07 12:30:00,42.37,42.57,42.3,42.5,87100.0,41.1947,41.3891,41.1266,41.3211,87100.0
2012-03-07 13:00:00,42.52,42.59,42.32,42.58,45200.0,41.3405,41.4086,41.146,41.3988,45200.0
2012-03-07 13:30:00,42.58,42.62,42.48,42.6,46700.0,41.3988,41.4377,41.3016,41.4183,46700.0
2012-03-07 14:00:00,42.61,42.62,42.34,42.42,46800.0,41.428,41.4377,41.1655,41.2433,46800.0
2012-03-07 14:30:00,42.43,42.44,42.18,42.36,30500.0,41.253,41.2627,41.0099,41.1849,30500.0
2012-03-07 15:00:00,42.33,42.57,42.28,42.37,86600.0,41.1558,41.3891,41.1072,41.1947,86600.0
2012-03-07 15:30:00,42.37,42.62,42.27,42.44,180800.0,41.1947,41.4377,41.0974,41.2627,180800.0
2012-03-08 09:30:00,42.79,43.24,42.54,42.89,78400.0,41.603,42.0405,41.3599,41.7002,78400.0
2012-03-08 10:00:00,42.89,42.9,42.74,42.8,181100.0,41.7002,41.71,41.5544,41.6127,181100.0
2012-03-08 10:30:00,42.84,42.89,42.53,42.84,123900.0,41.6516,41.7002,41.3502,41.6516,123900.0
2012-03-08 11:00:00,42.84,43.24,42.82,43.04,130100.0,41.6516,42.0405,41.6322,41.8461,130100.0
2012-03-08 11:30:00,43.01,43.24,42.93,43.14,97500.0,41.8169,42.0405,41.7391,41.9433,97500.0
2012-03-08 12:00:00,43.14,43.23,42.94,43.05,69400.0,41.9433,42.0308,41.7488,41.8558,69400.0
2012-03-08 12:30:00,43.05,43.22,43.05,43.18,44400.0,41.8558,42.0211,41.8558,41.9822,44400.0
2012-03-08 13:00:00,43.18,43.29,43.12,43.14,50300.0,41.9822,42.0891,41.9239,41.9433,50300.0
2012-03-08 13:30:00,43.15,43.2,43.04,43.15,20400.0,41.953,42.0016,41.8461,41.953,20400.0
2012-03-08 14:00:00,43.15,43.17,43.05,43.12,69400.0,41.953,41.9725,41.8558,41.9239,69400.0
2012-03-08 14:30:00,43.15,43.29,43.08,43.23,41800.0,41.953,42.0891,41.885,42.0308,41800.0
2012-03-08 15:00:00,43.22,43.26,43.09,43.13,53800.0,42.0211,42.06,41.8947,41.9336,53800.0
2012-03-08 15:30:00,43.14,43.28,43.08,43.26,163600.0,41.9433,42.0794,41.885,42.06,163600.0
2012-03-09 09:30:00,43.26,43.76,42.79,43.55,91800.0,42.06,42.5461,41.603,42.3419,91800.0
2012-03-09 10:00:00,43.5,44.05,43.5,43.95,89500.0,42.2933,42.8281,42.2933,42.7308,89500.0
2012-03-09 10:30:00,43.95,44.12,43.71,43.87,99300.0,42.7308,42.8961,42.4975,42.653,99300.0
2012-03-09 11:00:00,43.9,43.96,43.7,43.79,66800.0,42.6822,42.7406,42.4878,42.5753,66800.0
2012-03-09 11:30:00,43.81,43.9,43.73,43.85,40700.0,42.5947,42.6822,42.5169,42.6336,40700.0
2012-03-09 12:00:00,43.89,43.89,43.34,43.42,65900.0,42.6725,42.6725,42.1378,42.2155,65900.0
2012-03-09 12:30:00,43.44,43.45,43.18,43.45,56000.0,42.235,42.2447,41.9822,42.2447,56000.0
2012-03-09 13:00:00,43.42,43.54,43.37,43.37,30500.0,42.2155,42.3322,42.1669,42.1669,30500.0
2012-03-09 13:30:00,43.39,43.57,43.35,43.49,53000.0,42.1864,42.3614,42.1475,42.2836,53000.0
2012-03-09 14:00:00,43.5,43.55,43.37,43.42,44700.0,42.2933,42.3419,42.1669,42.2155,44700.0
2012-03-09 14:30:00,43.38,43.45,42.86,42.92,74900.0,42.1766,42.2447,41.6711,41.7294,74900.0
2012-03-09 15:00:00,42.96,43.1,42.57,42.79,153100.0,41.7683,41.9044,41.3891,41.603,153100.0
2012-03-09 15:30:00,42.78,42.93,42.71,42.87,245900.0,41.5933,41.7391,41.5252,41.6808,245900.0
2012-03-12 09:30:00,42.69,42.82,42.34,42.5,147800.0,41.5058,41.6322,41.1655,41.3211,147800.0
2012-03-12 10:00:00,42.53,42.58,42.04,42.19,68900.0,41.3502,41.3988,40.8738,41.0197,68900.0
2012-03-12 10:30:00,42.14,42.18,41.86,41.96,119000.0,40.971,41.0099,40.6988,40.796,119000.0
2012-03-12 11:00:00,41.95,42.2,41.74,41.81,139600.0,40.7863,41.0294,40.5821,40.6502,139600.0
2012-03-12 11:30:00,41.79,42.09,41.74,41.97,107400.0,40.6307,40.9224,40.5821,40.8058,107400.0
2012-03-12 12:00:00,41.94,41.99,41.8,41.84,67000.0,40.7766,40.8252,40.6405,40.6794,67000.0
2012-03-12 12:30:00,41.86,41.86,41.7,41.74,52000.0,40.6988,40.6988,40.5432,40.5821,52000.0
2012-03-12 13:00:00,41.75,41.92,41.7,41.82,48000.0,40.5919,40.7571,40.5432,40.6599,48000.0
2012-03-12 13:30:00,41.84,41.92,41.77,41.85,57500.0,40.6794,40.7571,40.6113,40.6891,57500.0
2012-03-12 14:00:00,41.88,42.07,41.84,42.06,87600.0,40.7183,40.903,40.6794,40.8933,87600.0
2012-03-12 14:30:00,42.06,42.24,42.05,42.24,146400.0,40.8933,41.0683,40.8835,41.0683,146400.0
2012-03-12 15:00:00,42.24,42.26,41.99,42.16,85200.0,41.0683,41.0877,40.8252,40.9905,85200.0
2012-03-12 15:30:00,42.15,42.3,42.01,42.26,226000.0,40.9808,41.1266,40.8446,41.0877,226000.0
2012-03-13 09:30:00,42.46,42.64,42.08,42.28,125500.0,41.2822,41.4572,40.9127,41.1072,125500.0
2012-03-13 10:00:00,42.3,42.88,42.23,42.88,83200.0,41.1266,41.6905,41.0585,41.6905,83200.0
2012-03-13 10:30:00,42.86,43.18,42.86,42.9,50500.0,41.6711,41.9822,41.6711,41.71,50500.0
2012-03-13 11:00:00,42.89,42.97,42.69,42.71,169300.0,41.7002,41.778,41.5058,41.5252,169300.0
2012-03-13 11:30:00,42.72,42.96,42.72,42.86,77500.0,41.535,41.7683,41.535,41.6711,77500.0
2012-03-13 12:00:00,42.85,42.9,42.76,42.83,64900.0,41.6613,41.71,41.5738,41.6419,64900.0
2012-03-13 12:30:00,42.83,42.83,42.69,42.79,23900.0,41.6419,41.6419,41.5058,41.603,23900.0
2012-03-13 13:00:00,42.79,42.97,42.68,42.82,100000.0,41.603,41.778,41.4961,41.6322,100000.0
2012-03-13 13:30:00,42.83,42.83,42.7,42.74,13900.0,41.6419,41.6419,41.5155,41.5544,13900.0
2012-03-13 14:00:00,42.72,42.84,42.58,42.69,43900.0,41.535,41.6516,41.3988,41.5058,43900.0
2012-03-13 14:30:00,42.7,42.81,42.58,42.74,28600.0,41.5155,41.6225,41.3988,41.5544,28600.0
2012-03-13 15:00:00,42.74,43.0,42.7,43.0,120700.0,41.5544,41.8072,41.5155,41.8072,120700.0
2012-03-13 15:30:00,42.99,43.21,42.97,43.15,277600.0,41.7975,42.0114,41.778,41.953,277600.0
2012-03-14 09:30:00,42.73,42.99,42.37,42.54,230700.0,41.5447,41.7975,41.1947,41.3599,230700.0
2012-03-14 10:00:00,42.54,42.91,42.49,42.85,150800.0,41.3599,41.7197,41.3113,41.6613,150800.0
2012-03-14 10:30:00,42.85,42.98,42.71,42.75,117800.0,41.6613,41.7877,41.5252,41.5641,117800.0
2012-03-14 11:00:00,42.74,42.84,42.65,42.79,118100.0,41.5544,41.6516,41.4669,41.603,118100.0
2012-03-14 11:30:00,42.79,42.83,42.65,42.69,79000.0,41.603,41.6419,41.4669,41.5058,79000.0
2012-03-14 12:00:00,42.7,42.77,42.6,42.71,67000.0,41.5155,41.5836,41.4183,41.5252,67000.0
2012-03-14 12:30:00,42.72,42.72,42.6,42.67,33000.0,41.535,41.535,41.4183,41.4863,33000.0
2012-03-14 13:00:00,42.68,42.77,42.65,42.73,38700.0,41.4961,41.5836,41.4669,41.5447,38700.0
2012-03-14 13:30:00,42.71,42.73,42.43,42.45,54200.0,41.5252,41.5447,41.253,41.2724,54200.0
2012-03-14 14:00:00,42.43,42.64,42.43,42.64,78100.0,41.253,41.4572,41.253,41.4572,78100.0
2012-03-14 14:30:00,42.64,42.8,42.6,42.79,74900.0,41.4572,41.6127,41.4183,41.603,74900.0
2012-03-14 15:00:00,42.8,42.87,42.67,42.8,98600.0,41.6127,41.6808,41.4863,41.6127,98600.0
2012-03-14 15:30:00,42.82,42.95,42.79,42.84,109700.0,41.6322,41.7586,41.603,41.6516,109700.0
2012-03-15 09:30:00,43.12,43.32,42.85,43.23,126600.0,41.9239,42.1183,41.6613,42.0308,126600.0
2012-03-15 10:00:00,43.2,43.58,43.04,43.53,119900.0,42.0016,42.3711,41.8461,42.3225,119900.0
2012-03-15 10:30:00,43.48,43.55,43.15,43.15,71500.0,42.2739,42.3419,41.953,41.953,71500.0
2012-03-15 11:00:00,43.14,43.14,42.92,43.04,53600.0,41.9433,41.9433,41.7294,41.8461,53600.0
2012-03-15 11:30:00,43.05,43.08,42.88,43.05,46400.0,41.8558,41.885,41.6905,41.8558,46400.0
2012-03-15 12:00:00,43.0,43.08,42.94,42.96,35500.0,41.8072,41.885,41.7488,41.7683,35500.0
2012-03-15 12:30:00,42.96,42.97,42.65,42.66,69200.0,41.7683,41.778,41.4669,41.4766,69200.0
2012-03-15 13:00:00,42.67,42.75,42.51,42.53,75500.0,41.4863,41.5641,41.3308,41.3502,75500.0
2012-03-15 13:30:00,42.54,42.64,42.34,42.53,111200.0,41.3599,41.4572,41.1655,41.3502,111200.0
2012-03-15 14:00:00,42.53,42.8,42.49,42.63,107500.0,41.3502,41.6127,41.3113,41.4474,107500.0
2012-03-15 14:30:00,42.63,42.99,42.62,42.99,82300.0,41.4474,41.7975,41.4377,41.7975,82300.0
2012-03-15 15:00:00,43.0,43.12,42.86,43.08,83100.0,41.8072,41.9239,41.6711,41.885,83100.0
2012-03-15 15:30:00,43.09,43.32,42.98,43.25,344700.0,41.8947,42.1183,41.7877,42.0502,344700.0
2012-03-16 09:30:00,43.35,43.42,43.05,43.1,206500.0,42.1475,42.2155,41.8558,41.9044,206500.0
2012-03-16 10:00:00,43.1,43.12,42.5,42.63,151800.0,41.9044,41.9239,41.3211,41.4474,151800.0
2012-03-16 10:30:00,42.63,42.71,42.34,42.36,73900.0,41.4474,41.5252,41.1655,41.1849,73900.0
2012-03-16 11:00:00,42.36,42.45,42.25,42.25,112800.0,41.1849,41.2724,41.078,41.078,112800.0
2012-03-16 11:30:00,42.27,42.55,42.2,42.55,145100.0,41.0974,41.3697,41.0294,41.3697,145100.0
2012-03-16 12:00:00,42.56,42.59,42.35,42.36,41600.0,41.3794,41.4086,41.1752,41.1849,41600.0
2012-03-16 12:30:00,42.37,42.42,42.27,42.3,31800.0,41.1947,41.2433,41.0974,41.1266,31800.0
2012-03-16 13:00:00,42.29,42.35,42.2,42.27,38000.0,41.1169,41.1752,41.0294,41.0974,38000.0
2012-03-16 13:30:00,42.26,42.32,42.18,42.25,30200.0,41.0877,41.146,41.0099,41.078,30200.0
2012-03-16 14:00:00,42.25,42.42,42.21,42.4,83600.0,41.078,41.2433,41.0391,41.2238,83600.0
2012-03-16 14:30:00,42.4,42.52,42.38,42.49,97500.0,41.2238,41.3405,41.2044,41.3113,97500.0
2012-03-16 15:00:00,42.51,42.59,42.3,42.41,102300.0,41.3308,41.4086,41.1266,41.2335,102300.0
2012-03-16 15:30:00,42.42,42.61,42.35,42.56,390400.0,41.2433,41.428,41.1752,41.3794,390400.0
2012-03-19 09:30:00,42.37,42.6,42.15,42.49,78700.0,41.1947,41.4183,40.9808,41.3113,78700.0
2012-03-19 10:00:00,42.48,42.48,41.69,41.93,167200.0,41.3016,41.3016,40.5335,40.7669,167200.0
2012-03-19 10:30:00,41.92,42.07,41.9,42.02,280600.0,40.7571,40.903,40.7377,40.8544,280600.0
2012-03-19 11:00:00,42.07,42.27,41.97,42.23,55700.0,40.903,41.0974,40.8058,41.0585,55700.0
2012-03-19 11:30:00,42.23,42.45,42.16,42.44,81200.0,41.0585,41.2724,40.9905,41.2627,81200.0
2012-03-19 12:00:00,42.43,42.45,42.28,42.31,87300.0,41.253,41.2724,41.1072,41.1363,87300.0
2012-03-19 12:30:00,42.31,42.41,42.25,42.27,49000.0,41.1363,41.2335,41.078,41.0974,49000.0
2012-03-19 13:00:00,42.3,42.44,42.26,42.37,41300.0,41.1266,41.2627,41.0877,41.1947,41300.0
2012-03-19 13:30:00,42.38,42.53,42.37,42.46,48800.0,41.2044,41.3502,41.1947,41.2822,48800.0
2012-03-19 14:00:00,42.44,42.54,42.37,42.39,70100.0,41.2627,41.3599,41.1947,41.2141,70100.0
2012-03-19 14:30:00,42.38,42.38,41.9,42.13,244500.0,41.2044,41.2044,40.7377,40.9613,244500.0
2012-03-19 15:00:00,42.12,42.34,41.99,42.17,203100.0,40.9516,41.1655,40.8252,41.0002,203100.0
2012-03-19 15:30:00,42.16,42.22,42.01,42.07,465900.0,40.9905,41.0488,40.8446,40.903,465900.0
2012-03-20 09:30:00,41.61,41.8,41.05,41.43,187500.0,40.4557,40.6405,39.9113,40.2807,187500.0
2012-03-20 10:00:00,41.42,41.62,41.27,41.29,92200.0,40.271,40.4655,40.1252,40.1446,92200.0
2012-03-20 10:30:00,41.3,41.6,41.17,41.48,100100.0,40.1543,40.446,40.0279,40.3293,100100.0
2012-03-20 11:00:00,41.48,41.62,41.45,41.5,75100.0,40.3293,40.4655,40.3002,40.3488,75100.0
2012-03-20 11:30:00,41.47,41.53,41.05,41.15,97000.0,40.3196,40.378,39.9113,40.0085,97000.0
2012-03-20 12:00:00,41.15,41.18,40.88,40.92,104600.0,40.0085,40.0377,39.746,39.7849,104600.0
2012-03-20 12:30:00,40.94,41.06,40.93,41.0,82800.0,39.8043,39.921,39.7946,39.8627,82800.0
2012-03-20 13:00:00,41.0,41.01,40.84,40.91,87100.0,39.8627,39.8724,39.7071,39.7752,87100.0
2012-03-20 13:30:00,40.91,41.0,40.83,40.98,60200.0,39.7752,39.8627,39.6974,39.8432,60200.0
2012-03-20 14:00:00,40.98,41.4,40.98,41.29,59700.0,39.8432,40.2516,39.8432,40.1446,59700.0
2012-03-20 14:30:00,41.28,41.31,40.98,41.19,73000.0,40.1349,40.1641,39.8432,40.0474,73000.0
2012-03-20 15:00:00,41.21,41.43,41.14,41.25,78100.0,40.0668,40.2807,39.9988,40.1057,78100.0
2012-03-20 15:30:00,41.25,41.32,40.98,41.05,204800.0,40.1057,40.1738,39.8432,39.9113,204800.0
2012-03-21 09:30:00,41.36,42.16,41.25,42.02,184800.0,40.2127,40.9905,40.1057,40.8544,184800.0
2012-03-21 10:00:00,42.0,42.04,41.6,41.85,47800.0,40.8349,40.8738,40.446,40.6891,47800.0
2012-03-21 10:30:00,41.87,42.19,41.76,41.95,78800.0,40.7085,41.0197,40.6016,40.7863,78800.0
2012-03-21 11:00:00,41.95,42.13,41.81,41.98,74000.0,40.7863,40.9613,40.6502,40.8155,74000.0
2012-03-21 11:30:00,41.96,42.02,41.86,41.9,102300.0,40.796,40.8544,40.6988,40.7377,102300.0
2012-03-21 12:00:00,41.9,42.46,41.85,42.45,125300.0,40.7377,41.2822,40.6891,41.2724,125300.0
2012-03-21 12:30:00,42.43,42.75,42.36,42.69,79300.0,41.253,41.5641,41.1849,41.5058,79300.0
2012-03-21 13:00:00,42.69,42.77,42.34,42.59,74400.0,41.5058,41.5836,41.1655,41.4086,74400.0
2012-03-21 13:30:00,42.59,42.6,42.29,42.38,47800.0,41.4086,41.4183,41.1169,41.2044,47800.0
2012-03-21 14:00:00,42.39,42.44,42.18,42.27,101500.0,41.2141,41.2627,41.0099,41.0974,101500.0
2012-03-21 14:30:00,42.26,42.41,42.19,42.4,121400.0,41.0877,41.2335,41.0197,41.2238,121400.0
2012-03-21 15:00:00,42.41,42.56,42.33,42.47,212300.0,41.2335,41.3794,41.1558,41.2919,212300.0
2012-03-21 15:30:00,42.46,42.52,42.29,42.32,246600.0,41.2822,41.3405,41.1169,41.146,246600.0
2012-03-22 09:30:00,41.87,42.02,41.3,41.32,100000.0,40.7085,40.8544,40.1543,40.1738,100000.0
2012-03-22 10:00:00,41.32,41.47,41.17,41.18,91300.0,40.1738,40.3196,40.0279,40.0377,91300.0
2012-03-22 10:30:00,41.22,41.32,40.97,41.11,41300.0,40.0766,40.1738,39.8335,39.9696,41300.0
2012-03-22 11:00:00,41.1,41.22,40.9,41.22,30400.0,39.9599,40.0766,39.7654,40.0766,30400.0
2012-03-22 11:30:00,41.21,41.45,41.11,41.36,28000.0,40.0668,40.3002,39.9696,40.2127,28000.0
2012-03-22 12:00:00,41.35,41.47,41.35,41.43,25700.0,40.203,40.3196,40.203,40.2807,25700.0
2012-03-22 12:30:00,41.45,41.52,41.23,41.52,36700.0,40.3002,40.3682,40.0863,40.3682,36700.0
2012-03-22 13:00:00,41.52,41.66,41.46,41.58,74400.0,40.3682,40.5044,40.3099,40.4266,74400.0
2012-03-22 13:30:00,41.57,41.57,41.42,41.45,28200.0,40.4169,40.4169,40.271,40.3002,28200.0
2012-03-22 14:00:00,41.46,41.56,41.31,41.52,28900.0,40.3099,40.4071,40.1641,40.3682,28900.0
2012-03-22 14:30:00,41.52,41.55,41.36,41.41,27100.0,40.3682,40.3974,40.2127,40.2613,27100.0
2012-03-22 15:00:00,41.41,41.45,41.18,41.4,60100.0,40.2613,40.3002,40.0377,40.2516,60100.0
2012-03-22 15:30:00,41.38,41.62,41.31,41.6,163300.0,40.2321,40.4655,40.1641,40.446,163300.0
2012-03-23 09:30:00,41.55,41.69,40.91,40.93,59700.0,40.3974,40.5335,39.7752,39.7946,59700.0
2012-03-23 10:00:00,40.92,40.94,40.26,40.62,165500.0,39.7849,39.8043,39.1432,39.4932,165500.0
2012-03-23 10:30:00,40.62,40.93,40.57,40.7,87600.0,39.4932,39.7946,39.4446,39.571,87600.0
2012-03-23 11:00:00,40.7,40.86,40.7,40.76,81800.0,39.571,39.7265,39.571,39.6293,81800.0
2012-03-23 11:30:00,40.76,40.8,40.67,40.72,103200.0,39.6293,39.6682,39.5418,39.5904,103200.0
2012-03-23 12:00:00,40.72,40.99,40.7,40.96,98800.0,39.5904,39.8529,39.571,39.8238,98800.0
2012-03-23 12:30:00,40.93,41.07,40.8,40.94,72100.0,39.7946,39.9307,39.6682,39.8043,72100.0
2012-03-23 13:00:00,40.99,41.04,40.94,40.94,39100.0,39.8529,39.9016,39.8043,39.8043,39100.0
2012-03-23 13:30:00,40.98,41.09,40.92,41.04,24500.0,39.8432,39.9502,39.7849,39.9016,24500.0
2012-03-23 14:00:00,41.05,41.09,40.96,41.07,36500.0,39.9113,39.9502,39.8238,39.9307,36500.0
2012-03-23 14:30:00,41.1,41.13,40.95,41.01,51000.0,39.9599,39.9891,39.814,39.8724,51000.0
2012-03-23 15:00:00,41.01,41.21,40.98,41.11,85600.0,39.8724,40.0668,39.8432,39.9696,85600.0
2012-03-23 15:30:00,41.13,41.43,41.12,41.37,230900.0,39.9891,40.2807,39.9793,40.2224,230900.0
2012-03-26 09:30:00,41.85,42.05,41.67,41.84,181400.0,40.6891,40.8835,40.5141,40.6794,181400.0
2012-03-26 10:00:00,41.83,41.94,41.71,41.9,93400.0,40.6696,40.7766,40.553,40.7377,93400.0
2012-03-26 10:30:00,41.9,41.92,41.53,41.76,88800.0,40.7377,40.7571,40.378,40.6016,88800.0
2012-03-26 11:00:00,41.75,41.96,41.68,41.93,56400.0,40.5919,40.796,40.5238,40.7669,56400.0
2012-03-26 11:30:00,41.9,42.04,41.8,41.8,145600.0,40.7377,40.8738,40.6405,40.6405,145600.0
2012-03-26 12:00:00,41.81,41.83,41.77,41.81,20500.0,40.6502,40.6696,40.6113,40.6502,20500.0
2012-03-26 12:30:00,41.83,41.84,41.69,41.73,51000.0,40.6696,40.6794,40.5335,40.5724,51000.0
2012-03-26 13:00:00,41.75,41.91,41.7,41.91,22500.0,40.5919,40.7474,40.5432,40.7474,22500.0
2012-03-26 13:30:00,41.91,42.08,41.87,42.04,63700.0,40.7474,40.9127,40.7085,40.8738,63700.0
2012-03-26 14:00:00,42.07,42.11,42.02,42.08,35500.0,40.903,40.9419,40.8544,40.9127,35500.0
2012-03-26 14:30:00,42.08,42.11,42.0,42.07,40100.0,40.9127,40.9419,40.8349,40.903,40100.0
2012-03-26 15:00:00,42.05,42.27,42.04,42.17,78400.0,40.8835,41.0974,40.8738,41.0002,78400.0
2012-03-26 15:30:00,42.15,42.15,41.95,42.04,199900.0,40.9808,40.9808,40.7863,40.8738,199900.0
2012-03-27 09:30:00,42.21,42.38,42.01,42.2,102700.0,41.0391,41.2044,40.8446,41.0294,102700.0
2012-03-27 10:00:00,42.18,42.2,41.8,42.09,79500.0,41.0099,41.0294,40.6405,40.9224,79500.0
2012-03-27 10:30:00,42.1,42.12,41.93,42.05,50100.0,40.9321,40.9516,40.7669,40.8835,50100.0
2012-03-27 11:00:00,42.05,42.09,41.78,41.78,57000.0,40.8835,40.9224,40.621,40.621,57000.0
2012-03-27 11:30:00,41.8,42.1,41.76,42.07,52400.0,40.6405,40.9321,40.6016,40.903,52400.0
2012-03-27 12:00:00,42.07,42.09,41.91,41.98,47800.0,40.903,40.9224,40.7474,40.8155,47800.0
2012-03-27 12:30:00,41.97,41.99,41.77,41.87,50700.0,40.8058,40.8252,40.6113,40.7085,50700.0
2012-03-27 13:00:00,41.86,41.9,41.68,41.79,64100.0,40.6988,40.7377,40.5238,40.6307,64100.0
2012-03-27 13:30:00,41.78,41.95,41.69,41.92,112900.0,40.621,40.7863,40.5335,40.7571,112900.0
2012-03-27 14:00:00,41.92,42.09,41.87,42.09,66000.0,40.7571,40.9224,40.7085,40.9224,66000.0
2012-03-27 14:30:00,42.1,42.13,42.05,42.09,86200.0,40.9321,40.9613,40.8835,40.9224,86200.0
2012-03-27 15:00:00,42.07,42.11,41.88,41.88,95700.0,40.903,40.9419,40.7183,40.7183,95700.0
2012-03-27 15:30:00,41.88,42.27,41.86,42.16,351100.0,40.7183,41.0974,40.6988,40.9905,351100.0
2012-03-28 09:30:00,42.2,42.6,41.73,42.05,233200.0,41.0294,41.4183,40.5724,40.8835,233200.0
2012-03-28 10:00:00,42.03,42.16,41.83,42.0,122000.0,40.8641,40.9905,40.6696,40.8349,122000.0
2012-03-28 10:30:00,41.98,42.02,41.42,41.5,113900.0,40.8155,40.8544,40.271,40.3488,113900.0
2012-03-28 11:00:00,41.5,41.53,41.27,41.45,78800.0,40.3488,40.378,40.1252,40.3002,78800.0
2012-03-28 11:30:00,41.42,41.53,41.08,41.47,151700.0,40.271,40.378,39.9404,40.3196,151700.0
2012-03-28 12:00:00,41.43,41.64,41.36,41.58,73800.0,40.2807,40.4849,40.2127,40.4266,73800.0
2012-03-28 12:30:00,41.58,41.75,41.48,41.68,65500.0,40.4266,40.5919,40.3293,40.5238,65500.0
2012-03-28 13:00:00,41.69,41.72,41.5,41.64,71300.0,40.5335,40.5627,40.3488,40.4849,71300.0
2012-03-28 13:30:00,41.63,41.88,41.46,41.85,82200.0,40.4752,40.7183,40.3099,40.6891,82200.0
2012-03-28 14:00:00,41.83,41.86,41.61,41.78,104500.0,40.6696,40.6988,40.4557,40.621,104500.0
2012-03-28 14:30:00,41.77,42.39,41.74,42.29,128400.0,40.6113,41.2141,40.5821,41.1169,128400.0
2012-03-28 15:00:00,42.29,42.47,42.13,42.18,177400.0,41.1169,41.2919,40.9613,41.0099,177400.0
2012-03-28 15:30:00,42.18,42.36,42.1,42.36,267800.0,41.0099,41.1849,40.9321,41.1849,267800.0
2012-03-29 09:30:00,42.01,42.45,41.76,42.08,160600.0,40.8446,41.2724,40.6016,40.9127,160600.0
2012-03-29 10:00:00,42.04,42.26,41.92,41.92,68400.0,40.8738,41.0877,40.7571,40.7571,68400.0
2012-03-29 10:30:00,41.88,42.13,41.81,42.09,62100.0,40.7183,40.9613,40.6502,40.9224,62100.0
2012-03-29 11:00:00,42.12,42.12,41.8,41.82,100500.0,40.9516,40.9516,40.6405,40.6599,100500.0
2012-03-29 11:30:00,41.83,41.97,41.79,41.92,74600.0,40.6696,40.8058,40.6307,40.7571,74600.0
2012-03-29 12:00:00,41.91,41.95,41.75,41.77,59700.0,40.7474,40.7863,40.5919,40.6113,59700.0
2012-03-29 12:30:00,41.77,41.95,41.7,41.91,95900.0,40.6113,40.7863,40.5432,40.7474,95900.0
2012-03-29 13:00:00,41.91,42.06,41.87,42.02,59500.0,40.7474,40.8933,40.7085,40.8544,59500.0
2012-03-29 13:30:00,42.01,42.45,42.01,42.42,56500.0,40.8446,41.2724,40.8446,41.2433,56500.0
2012-03-29 14:00:00,42.41,42.48,42.3,42.44,126200.0,41.2335,41.3016,41.1266,41.2627,126200.0
2012-03-29 14:30:00,42.43,42.48,42.35,42.41,89800.0,41.253,41.3016,41.1752,41.2335,89800.0
2012-03-29 15:00:00,42.42,42.99,42.41,42.8,201700.0,41.2433,41.7975,41.2335,41.6127,201700.0
2012-03-29 15:30:00,42.79,43.12,42.77,42.82,358000.0,41.603,41.9239,41.5836,41.6322,358000.0
2012-03-30 09:30:00,43.25,43.5,42.8,42.95,200800.0,42.0502,42.2933,41.6127,41.7586,200800.0
2012-03-30 10:00:00,42.95,43.01,42.45,42.49,75800.0,41.7586,41.8169,41.2724,41.3113,75800.0
2012-03-30 10:30:00,42.53,43.21,42.26,42.92,171600.0,41.3502,42.0114,41.0877,41.7294,171600.0
2012-03-30 11:00:00,42.9,42.99,42.66,42.81,38500.0,41.71,41.7975,41.4766,41.6225,38500.0
2012-03-30 11:30:00,42.82,42.95,42.71,42.87,109300.0,41.6322,41.7586,41.5252,41.6808,109300.0
2012-03-30 12:00:00,42.83,42.84,42.56,42.7,27200.0,41.6419,41.6516,41.3794,41.5155,27200.0
2012-03-30 12:30:00,42.69,43.11,42.67,42.85,89300.0,41.5058,41.9141,41.4863,41.6613,89300.0
2012-03-30 13:00:00,42.88,43.13,42.88,43.13,39700.0,41.6905,41.9336,41.6905,41.9336,39700.0
2012-03-30 13:30:00,43.13,43.16,43.02,43.07,40000.0,41.9336,41.9627,41.8266,41.8752,40000.0
2012-03-30 14:00:00,43.06,43.28,43.04,43.22,63600.0,41.8655,42.0794,41.8461,42.0211,63600.0
2012-03-30 14:30:00,43.23,43.28,43.01,43.05,73300.0,42.0308,42.0794,41.8169,41.8558,73300.0
2012-03-30 15:00:00,43.05,43.11,42.89,43.06,109900.0,41.8558,41.9141,41.7002,41.8655,109900.0
2012-03-30 15:30:00,43.06,43.12,42.71,42.89,390600.0,41.8655,41.9239,41.5252,41.7002,390600.0
2012-04-02 09:30:00,42.91,42.98,42.25,42.33,105900.0,41.7197,41.7877,41.078,41.1558,105900.0
2012-04-02 10:00:00,42.38,43.16,42.36,42.87,75100.0,41.2044,41.9627,41.1849,41.6808,75100.0
2012-04-02 10:30:00,42.87,42.95,42.78,42.82,56800.0,41.6808,41.7586,41.5933,41.6322,56800.0
2012-04-02 11:00:00,42.82,42.87,42.63,42.79,60600.0,41.6322,41.6808,41.4474,41.603,60600.0
2012-04-02 11:30:00,42.79,43.14,42.69,43.11,41700.0,41.603,41.9433,41.5058,41.9141,41700.0
2012-04-02 12:00:00,43.12,43.36,43.11,43.25,51100.0,41.9239,42.1572,41.9141,42.0502,51100.0
2012-04-02 12:30:00,43.26,43.45,43.25,43.43,44000.0,42.06,42.2447,42.0502,42.2253,44000.0
2012-04-02 13:00:00,43.43,43.66,43.39,43.59,82900.0,42.2253,42.4489,42.1864,42.3808,82900.0
2012-04-02 13:30:00,43.62,43.65,43.46,43.55,61900.0,42.41,42.4392,42.2544,42.3419,61900.0
2012-04-02 14:00:00,43.55,43.57,43.32,43.49,64700.0,42.3419,42.3614,42.1183,42.2836,64700.0
2012-04-02 14:30:00,43.49,43.91,43.49,43.72,74500.0,42.2836,42.6919,42.2836,42.5072,74500.0
2012-04-02 15:00:00,43.73,44.03,43.71,43.99,127500.0,42.5169,42.8086,42.4975,42.7697,127500.0
2012-04-02 15:30:00,43.99,44.41,43.96,44.24,511600.0,42.7697,43.1781,42.7406,43.0128,511600.0
2012-04-03 09:30:00,44.19,44.71,44.0,44.56,162100.0,42.9642,43.4697,42.7794,43.3239,162100.0
2012-04-03 10:00:00,44.58,44.89,44.38,44.88,231100.0,43.3434,43.6448,43.1489,43.635,231100.0
2012-04-03 10:30:00,44.88,45.06,44.87,45.06,107000.0,43.635,43.81,43.6253,43.81,107000.0
2012-04-03 11:00:00,45.05,45.08,44.8,44.88,92600.0,43.8003,43.8295,43.5573,43.635,92600.0
2012-04-03 11:30:00,44.87,44.96,44.78,44.95,54900.0,43.6253,43.7128,43.5378,43.7031,54900.0
2012-04-03 12:00:00,44.96,45.04,44.81,44.99,90500.0,43.7128,43.7906,43.567,43.742,90500.0
2012-04-03 12:30:00,45.0,45.02,44.9,44.9,206400.0,43.7517,43.7711,43.6545,43.6545,206400.0
2012-04-03 13:00:00,44.88,44.97,44.87,44.91,92500.0,43.635,43.7225,43.6253,43.6642,92500.0
2012-04-03 13:30:00,44.9,44.99,44.84,44.96,106700.0,43.6545,43.742,43.5961,43.7128,106700.0
2012-04-03 14:00:00,44.95,44.95,44.63,44.72,155900.0,43.7031,43.7031,43.392,43.4795,155900.0
2012-04-03 14:30:00,44.73,44.84,44.6,44.63,155700.0,43.4892,43.5961,43.3628,43.392,155700.0
2012-04-03 15:00:00,44.64,44.77,44.49,44.51,167100.0,43.4017,43.5281,43.2559,43.2753,167100.0
2012-04-03 15:30:00,44.5,44.91,44.45,44.88,263400.0,43.2656,43.6642,43.217,43.635,263400.0
2012-04-04 09:30:00,44.27,44.27,43.72,44.01,227100.0,43.042,43.042,42.5072,42.7892,227100.0
2012-04-04 10:00:00,43.99,44.07,43.43,43.43,180600.0,42.7697,42.8475,42.2253,42.2253,180600.0
2012-04-04 10:30:00,43.43,43.7,43.14,43.16,179600.0,42.2253,42.4878,41.9433,41.9627,179600.0
2012-04-04 11:00:00,43.16,43.34,42.92,42.97,125700.0,41.9627,42.1378,41.7294,41.778,125700.0
2012-04-04 11:30:00,42.98,43.17,42.87,42.91,88500.0,41.7877,41.9725,41.6808,41.7197,88500.0
2012-04-04 12:00:00,42.9,42.96,42.77,42.81,65900.0,41.71,41.7683,41.5836,41.6225,65900.0
2012-04-04 12:30:00,42.84,42.84,42.65,42.68,76700.0,41.6516,41.6516,41.4669,41.4961,76700.0
2012-04-04 13:00:00,42.7,43.04,42.66,42.78,158400.0,41.5155,41.8461,41.4766,41.5933,158400.0
2012-04-04 13:30:00,42.77,42.82,42.66,42.78,192500.0,41.5836,41.6322,41.4766,41.5933,192500.0
2012-04-04 14:00:00,42.78,42.85,42.63,42.63,97500.0,41.5933,41.6613,41.4474,41.4474,97500.0
2012-04-04 14:30:00,42.67,43.01,42.54,42.9,161000.0,41.4863,41.8169,41.3599,41.71,161000.0
2012-04-04 15:00:00,42.89,43.35,42.89,43.05,165800.0,41.7002,42.1475,41.7002,41.8558,165800.0
2012-04-04 15:30:00,43.05,43.5,43.05,43.39,252800.0,41.8558,42.2933,41.8558,42.1864,252800.0
2012-04-05 09:30:00,43.03,43.67,43.0,43.42,49000.0,41.8364,42.4586,41.8072,42.2155,49000.0
2012-04-05 10:00:00,43.39,43.53,43.15,43.17,68800.0,42.1864,42.3225,41.953,41.9725,68800.0
2012-04-05 10:30:00,43.18,43.41,43.06,43.3,57100.0,41.9822,42.2058,41.8655,42.0989,57100.0
2012-04-05 11:00:00,43.32,43.47,43.19,43.2,43100.0,42.1183,42.2641,41.9919,42.0016,43100.0
2012-04-05 11:30:00,43.19,43.19,42.95,43.09,49500.0,41.9919,41.9919,41.7586,41.8947,49500.0
2012-04-05 12:00:00,43.11,43.2,43.0,43.02,38900.0,41.9141,42.0016,41.8072,41.8266,38900.0
2012-04-05 12:30:00,43.02,43.03,42.8,42.83,49200.0,41.8266,41.8364,41.6127,41.6419,49200.0
2012-04-05 13:00:00,42.83,42.94,42.75,42.82,49700.0,41.6419,41.7488,41.5641,41.6322,49700.0
2012-04-05 13:30:00,42.83,42.97,42.61,42.68,62600.0,41.6419,41.778,41.428,41.4961,62600.0
2012-04-05 14:00:00,42.68,42.79,42.66,42.73,50700.0,41.4961,41.603,41.4766,41.5447,50700.0
2012-04-05 14:30:00,42.74,42.81,42.67,42.79,77300.0,41.5544,41.6225,41.4863,41.603,77300.0
2012-04-05 15:00:00,42.79,42.95,42.65,42.95,138100.0,41.603,41.7586,41.4669,41.7586,138100.0
2012-04-05 15:30:00,42.96,42.98,42.79,42.85,220600.0,41.7683,41.7877,41.603,41.6613,220600.0
2012-04-09 09:30:00,41.28,41.44,40.6,41.16,432600.0,40.1349,40.2905,39.4738,40.0182,432600.0
2012-04-09 10:00:00,41.18,41.34,41.1,41.23,285000.0,40.0377,40.1932,39.9599,40.0863,285000.0
2012-04-09 10:30:00,41.22,41.42,41.16,41.3,122400.0,40.0766,40.271,40.0182,40.1543,122400.0
2012-04-09 11:00:00,41.3,41.31,41.1,41.3,185500.0,40.1543,40.1641,39.9599,40.1543,185500.0
2012-04-09 11:30:00,41.3,41.54,41.29,41.5,84900.0,40.1543,40.3877,40.1446,40.3488,84900.0
2012-04-09 12:00:00,41.49,41.62,41.45,41.46,56600.0,40.3391,40.4655,40.3002,40.3099,56600.0
2012-04-09 12:30:00,41.46,41.66,41.45,41.51,87300.0,40.3099,40.5044,40.3002,40.3585,87300.0
2012-04-09 13:00:00,41.5,41.51,41.23,41.28,108000.0,40.3488,40.3585,40.0863,40.1349,108000.0
2012-04-09 13:30:00,41.3,41.37,41.22,41.35,106200.0,40.1543,40.2224,40.0766,40.203,106200.0
2012-04-09 14:00:00,41.32,41.49,41.21,41.47,93200.0,40.1738,40.3391,40.0668,40.3196,93200.0
2012-04-09 14:30:00,41.5,41.52,41.33,41.35,141200.0,40.3488,40.3682,40.1835,40.203,141200.0
2012-04-09 15:00:00,41.37,41.42,41.29,41.29,190000.0,40.2224,40.271,40.1446,40.1446,190000.0
2012-04-09 15:30:00,41.28,41.54,41.24,41.51,589800.0,40.1349,40.3877,40.096,40.3585,589800.0
2012-04-10 09:30:00,41.33,41.43,40.96,41.01,107000.0,40.1835,40.2807,39.8238,39.8724,107000.0
2012-04-10 10:00:00,40.97,41.01,40.15,40.19,251600.0,39.8335,39.8724,39.0362,39.0751,251600.0
2012-04-10 10:30:00,40.18,40.21,38.45,39.03,1165200.0,39.0654,39.0946,37.3834,37.9473,1165200.0
2012-04-10 11:00:00,39.02,39.3,38.26,38.95,676100.0,37.9376,38.2098,37.1987,37.8695,676100.0
2012-04-10 11:30:00,38.96,39.0,38.32,38.39,393200.0,37.8793,37.9181,37.257,37.3251,393200.0
2012-04-10 12:00:00,38.36,38.65,37.8,38.27,442900.0,37.2959,37.5779,36.7514,37.2084,442900.0
2012-04-10 12:30:00,38.29,38.86,38.25,38.7,296300.0,37.2278,37.782,37.1889,37.6265,296300.0
2012-04-10 13:00:00,38.68,38.78,38.21,38.6,170200.0,37.607,37.7042,37.1501,37.5292,170200.0
2012-04-10 13:30:00,38.58,38.95,38.37,38.74,175400.0,37.5098,37.8695,37.3056,37.6654,175400.0
2012-04-10 14:00:00,38.74,39.17,38.45,39.15,314300.0,37.6654,38.0834,37.3834,38.064,314300.0
2012-04-10 14:30:00,39.17,39.5,38.79,39.24,631800.0,38.0834,38.4043,37.714,38.1515,631800.0
2012-04-10 15:00:00,39.24,39.35,38.26,38.42,468900.0,38.1515,38.2584,37.1987,37.3542,468900.0
2012-04-10 15:30:00,38.43,38.93,38.36,38.63,628300.0,37.364,37.8501,37.2959,37.5584,628300.0
2012-04-11 09:30:00,39.26,39.75,38.45,38.55,272300.0,38.1709,38.6473,37.3834,37.4806,272300.0
2012-04-11 10:00:00,38.55,39.21,38.53,39.02,235100.0,37.4806,38.1223,37.4612,37.9376,235100.0
2012-04-11 10:30:00,39.03,39.43,39.03,39.42,105000.0,37.9473,38.3362,37.9473,38.3265,105000.0
2012-04-11 11:00:00,39.42,39.43,39.03,39.12,97200.0,38.3265,38.3362,37.9473,38.0348,97200.0
2012-04-11 11:30:00,39.12,39.34,39.06,39.09,62100.0,38.0348,38.2487,37.9765,38.0056,62100.0
2012-04-11 12:00:00,39.09,39.12,38.93,39.04,71100.0,38.0056,38.0348,37.8501,37.957,71100.0
2012-04-11 12:30:00,39.02,39.03,38.94,39.01,96300.0,37.9376,37.9473,37.8598,37.9279,96300.0
2012-04-11 13:00:00,39.02,39.09,38.88,38.95,115300.0,37.9376,38.0056,37.8015,37.8695,115300.0
2012-04-11 13:30:00,38.96,39.08,38.89,39.03,84900.0,37.8793,37.9959,37.8112,37.9473,84900.0
2012-04-11 14:00:00,39.04,39.12,38.97,39.01,85200.0,37.957,38.0348,37.889,37.9279,85200.0
2012-04-11 14:30:00,39.01,39.03,38.84,38.97,91500.0,37.9279,37.9473,37.7626,37.889,91500.0
2012-04-11 15:00:00,38.99,39.1,38.9,39.0,174800.0,37.9084,38.0154,37.8209,37.9181,174800.0
2012-04-11 15:30:00,39.0,39.07,38.96,39.07,322800.0,37.9181,37.9862,37.8793,37.9862,322800.0
2012-04-12 09:30:00,39.09,40.54,38.97,40.53,191300.0,38.0056,39.4154,37.889,39.4057,191300.0
2012-04-12 10:00:00,40.56,40.7,40.11,40.13,103800.0,39.4349,39.571,38.9974,39.0168,103800.0
2012-04-12 10:30:00,40.13,40.68,40.12,40.6,79300.0,39.0168,39.5515,39.0071,39.4738,79300.0
2012-04-12 11:00:00,40.6,40.8,40.56,40.76,80100.0,39.4738,39.6682,39.4349,39.6293,80100.0
2012-04-12 11:30:00,40.76,40.78,40.38,40.4,64400.0,39.6293,39.6488,39.2599,39.2793,64400.0
2012-04-12 12:00:00,40.43,40.53,40.31,40.45,58900.0,39.3085,39.4057,39.1918,39.3279,58900.0
2012-04-12 12:30:00,40.45,40.53,40.32,40.33,56900.0,39.3279,39.4057,39.2015,39.2112,56900.0
2012-04-12 13:00:00,40.35,40.64,40.32,40.64,85900.0,39.2307,39.5126,39.2015,39.5126,85900.0
2012-04-12 13:30:00,40.64,40.71,40.5,40.62,41600.0,39.5126,39.5807,39.3765,39.4932,41600.0
2012-04-12 14:00:00,40.61,40.78,40.57,40.62,85400.0,39.4835,39.6488,39.4446,39.4932,85400.0
2012-04-12 14:30:00,40.63,40.91,40.52,40.84,46700.0,39.5029,39.7752,39.396,39.7071,46700.0
2012-04-12 15:00:00,40.84,40.91,40.74,40.79,63300.0,39.7071,39.7752,39.6099,39.6585,63300.0
2012-04-12 15:30:00,40.78,40.92,40.36,40.66,507500.0,39.6488,39.7849,39.2404,39.5321,507500.0
2012-04-13 09:30:00,40.53,40.68,40.12,40.34,150200.0,39.4057,39.5515,39.0071,39.221,150200.0
2012-04-13 10:00:00,40.34,40.53,40.2,40.3,67300.0,39.221,39.4057,39.0849,39.1821,67300.0
2012-04-13 10:30:00,40.32,40.43,40.11,40.33,185500.0,39.2015,39.3085,38.9974,39.2112,185500.0
2012-04-13 11:00:00,40.34,40.59,40.08,40.41,190900.0,39.221,39.464,38.9682,39.289,190900.0
2012-04-13 11:30:00,40.39,40.65,40.28,40.57,122600.0,39.2696,39.5224,39.1626,39.4446,122600.0
2012-04-13 12:00:00,40.56,40.56,40.24,40.28,66100.0,39.4349,39.4349,39.1237,39.1626,66100.0
2012-04-13 12:30:00,40.31,40.41,40.18,40.23,110600.0,39.1918,39.289,39.0654,39.114,110600.0
2012-04-13 13:00:00,40.23,40.62,40.22,40.53,95100.0,39.114,39.4932,39.1043,39.4057,95100.0
2012-04-13 13:30:00,40.53,40.66,40.46,40.5,68700.0,39.4057,39.5321,39.3376,39.3765,68700.0
2012-04-13 14:00:00,40.5,40.58,40.35,40.52,72300.0,39.3765,39.4543,39.2307,39.396,72300.0
2012-04-13 14:30:00,40.48,40.54,40.24,40.43,123900.0,39.3571,39.4154,39.1237,39.3085,123900.0
2012-04-13 15:00:00,40.41,40.56,40.29,40.32,120800.0,39.289,39.4349,39.1724,39.2015,120800.0
2012-04-13 15:30:00,40.31,40.37,40.2,40.29,301900.0,39.1918,39.2501,39.0849,39.1724,301900.0
2012-04-16 09:30:00,40.62,41.15,39.84,39.85,133900.0,39.4932,40.0085,38.7348,38.7446,133900.0
2012-04-16 10:00:00,39.84,39.95,39.46,39.84,133700.0,38.7348,38.8418,38.3654,38.7348,133700.0
2012-04-16 10:30:00,39.83,39.91,39.59,39.81,104700.0,38.7251,38.8029,38.4918,38.7057,104700.0
2012-04-16 11:00:00,39.84,39.92,39.69,39.82,84500.0,38.7348,38.8126,38.589,38.7154,84500.0
2012-04-16 11:30:00,39.81,39.83,39.65,39.77,95000.0,38.7057,38.7251,38.5501,38.6668,95000.0
2012-04-16 12:00:00,39.79,40.03,39.76,39.83,93800.0,38.6862,38.9196,38.6571,38.7251,93800.0
2012-04-16 12:30:00,39.87,40.0,39.56,39.96,46800.0,38.764,38.8904,38.4626,38.8515,46800.0
2012-04-16 13:00:00,39.98,40.27,39.95,40.17,42800.0,38.871,39.1529,38.8418,39.0557,42800.0
2012-04-16 13:30:00,40.15,40.64,40.14,40.48,57400.0,39.0362,39.5126,39.0265,39.3571,57400.0
2012-04-16 14:00:00,40.47,40.76,40.3,40.5,151400.0,39.3474,39.6293,39.1821,39.3765,151400.0
2012-04-16 14:30:00,40.48,40.57,40.21,40.24,97900.0,39.3571,39.4446,39.0946,39.1237,97900.0
2012-04-16 15:00:00,40.24,40.51,40.09,40.5,175000.0,39.1237,39.3863,38.9779,39.3765,175000.0
2012-04-16 15:30:00,40.49,40.55,40.23,40.3,364300.0,39.3668,39.4251,39.114,39.1821,364300.0
2012-04-17 09:30:00,40.76,41.17,40.29,40.46,174700.0,39.6293,40.0279,39.1724,39.3376,174700.0
2012-04-17 10:00:00,40.46,40.95,40.41,40.88,128200.0,39.3376,39.814,39.289,39.746,128200.0
2012-04-17 10:30:00,40.89,40.95,40.75,40.9,59300.0,39.7557,39.814,39.6196,39.7654,59300.0
2012-04-17 11:00:00,40.89,41.16,40.87,41.0,109300.0,39.7557,40.0182,39.7363,39.8627,109300.0
2012-04-17 11:30:00,40.98,41.13,40.92,41.1,75800.0,39.8432,39.9891,39.7849,39.9599,75800.0
2012-04-17 12:00:00,41.1,41.12,40.93,41.01,70100.0,39.9599,39.9793,39.7946,39.8724,70100.0
2012-04-17 12:30:00,41.0,41.06,40.94,41.04,167000.0,39.8627,39.921,39.8043,39.9016,167000.0
2012-04-17 13:00:00,41.05,41.1,40.95,41.03,96600.0,39.9113,39.9599,39.814,39.8918,96600.0
2012-04-17 13:30:00,41.04,41.15,40.9,41.01,97600.0,39.9016,40.0085,39.7654,39.8724,97600.0
2012-04-17 14:00:00,41.01,41.05,40.92,40.92,97100.0,39.8724,39.9113,39.7849,39.7849,97100.0
2012-04-17 14:30:00,40.93,41.03,40.81,40.95,171600.0,39.7946,39.8918,39.6779,39.814,171600.0
2012-04-17 15:00:00,40.94,41.02,40.94,41.0,208700.0,39.8043,39.8821,39.8043,39.8627,208700.0
2012-04-17 15:30:00,41.0,41.08,40.82,40.93,425900.0,39.8627,39.9404,39.6877,39.7946,425900.0
2012-04-18 09:30:00,44.3,44.5,43.06,44.29,1850400.0,43.0711,43.2656,41.8655,43.0614,1850400.0
2012-04-18 10:00:00,44.28,44.36,43.8,44.0,417600.0,43.0517,43.1295,42.585,42.7794,417600.0
2012-04-18 10:30:00,44.0,44.24,43.78,44.17,345000.0,42.7794,43.0128,42.5655,42.9447,345000.0
2012-04-18 11:00:00,44.2,44.25,43.85,44.23,210800.0,42.9739,43.0225,42.6336,43.0031,210800.0
2012-04-18 11:30:00,44.23,45.06,44.0,44.87,721000.0,43.0031,43.81,42.7794,43.6253,721000.0
2012-04-18 12:00:00,44.88,45.6,44.86,45.6,956000.0,43.635,44.3351,43.6156,44.3351,956000.0
2012-04-18 12:30:00,45.6,46.54,45.51,46.34,917600.0,44.3351,45.249,44.2476,45.0545,917600.0
2012-04-18 13:00:00,46.34,46.7,45.95,46.3,560200.0,45.0545,45.4045,44.6754,45.0156,560200.0
2012-04-18 13:30:00,46.3,46.32,45.1,45.26,510600.0,45.0156,45.0351,43.8489,44.0045,510600.0
2012-04-18 14:00:00,45.24,45.86,45.06,45.73,330000.0,43.985,44.5878,43.81,44.4615,330000.0
2012-04-18 14:30:00,45.73,46.34,45.68,46.12,354100.0,44.4615,45.0545,44.4128,44.8406,354100.0
2012-04-18 15:00:00,46.12,46.34,45.85,45.95,316600.0,44.8406,45.0545,44.5781,44.6754,316600.0
2012-04-18 15:30:00,45.95,46.17,45.53,45.77,715800.0,44.6754,44.8892,44.267,44.5003,715800.0
2012-04-19 09:30:00,45.85,46.43,45.1,46.3,375400.0,44.5781,45.142,43.8489,45.0156,375400.0
2012-04-19 10:00:00,46.29,46.49,45.37,46.04,270900.0,45.0059,45.2004,44.1114,44.7629,270900.0
2012-04-19 10:30:00,46.05,46.63,46.03,46.33,157300.0,44.7726,45.3365,44.7531,45.0448,157300.0
2012-04-19 11:00:00,46.35,46.48,46.14,46.41,87600.0,45.0643,45.1906,44.8601,45.1226,87600.0
2012-04-19 11:30:00,46.44,46.48,46.19,46.36,120500.0,45.1518,45.1906,44.9087,45.074,120500.0
2012-04-19 12:00:00,46.37,46.38,45.84,46.07,161100.0,45.0837,45.0934,44.5684,44.792,161100.0
2012-04-19 12:30:00,46.08,46.14,45.97,45.99,79500.0,44.8017,44.8601,44.6948,44.7142,79500.0
2012-04-19 13:00:00,46.0,46.08,45.78,45.79,105500.0,44.724,44.8017,44.5101,44.5198,105500.0
2012-04-19 13:30:00,45.78,46.01,45.5,45.5,244800.0,44.5101,44.7337,44.2378,44.2378,244800.0
2012-04-19 14:00:00,45.51,45.71,45.2,45.2,114100.0,44.2476,44.442,43.9462,43.9462,114100.0
2012-04-19 14:30:00,45.2,45.25,44.91,45.06,147000.0,43.9462,43.9948,43.6642,43.81,147000.0
2012-04-19 15:00:00,45.07,45.39,44.96,45.37,159900.0,43.8198,44.1309,43.7128,44.1114,159900.0
2012-04-19 15:30:00,45.39,45.47,45.05,45.16,334800.0,44.1309,44.2087,43.8003,43.9073,334800.0
2012-04-20 09:30:00,45.97,46.17,45.39,45.41,225000.0,44.6948,44.8892,44.1309,44.1503,225000.0
2012-04-20 10:00:00,45.45,45.66,45.08,45.12,139600.0,44.1892,44.3934,43.8295,43.8684,139600.0
2012-04-20 10:30:00,45.12,45.26,45.0,45.0,168800.0,43.8684,44.0045,43.7517,43.7517,168800.0
2012-04-20 11:00:00,45.01,45.28,44.95,45.15,141300.0,43.7614,44.0239,43.7031,43.8975,141300.0
2012-04-20 11:30:00,45.17,45.28,45.11,45.13,169000.0,43.917,44.0239,43.8587,43.8781,169000.0
2012-04-20 12:00:00,45.13,45.24,45.09,45.16,111800.0,43.8781,43.985,43.8392,43.9073,111800.0
2012-04-20 12:30:00,45.17,45.22,45.1,45.14,87700.0,43.917,43.9656,43.8489,43.8878,87700.0
2012-04-20 13:00:00,45.14,45.24,45.01,45.12,106500.0,43.8878,43.985,43.7614,43.8684,106500.0
2012-04-20 13:30:00,45.14,45.22,44.93,45.08,65000.0,43.8878,43.9656,43.6836,43.8295,65000.0
2012-04-20 14:00:00,45.04,45.21,44.98,45.18,91700.0,43.7906,43.9559,43.7323,43.9267,91700.0
2012-04-20 14:30:00,45.14,45.24,45.06,45.21,84900.0,43.8878,43.985,43.81,43.9559,84900.0
2012-04-20 15:00:00,45.21,45.23,45.04,45.18,123300.0,43.9559,43.9753,43.7906,43.9267,123300.0
2012-04-20 15:30:00,45.18,45.28,45.1,45.14,308700.0,43.9267,44.0239,43.8489,43.8878,308700.0
2012-04-23 09:30:00,44.17,44.2,43.37,43.37,230900.0,42.9447,42.9739,42.1669,42.1669,230900.0
2012-04-23 10:00:00,43.38,43.98,43.16,43.7,215000.0,42.1766,42.76,41.9627,42.4878,215000.0
2012-04-23 10:30:00,43.73,44.13,43.65,43.99,165100.0,42.5169,42.9058,42.4392,42.7697,165100.0
2012-04-23 11:00:00,44.0,44.1,43.92,43.97,108900.0,42.7794,42.8767,42.7017,42.7503,108900.0
2012-04-23 11:30:00,43.96,43.98,43.64,43.75,56900.0,42.7406,42.76,42.4294,42.5364,56900.0
2012-04-23 12:00:00,43.73,44.0,43.73,43.99,66700.0,42.5169,42.7794,42.5169,42.7697,66700.0
2012-04-23 12:30:00,43.99,44.13,43.95,44.05,73600.0,42.7697,42.9058,42.7308,42.8281,73600.0
2012-04-23 13:00:00,44.03,44.45,44.03,44.25,93200.0,42.8086,43.217,42.8086,43.0225,93200.0
2012-04-23 13:30:00,44.25,44.47,44.2,44.28,52300.0,43.0225,43.2364,42.9739,43.0517,52300.0
2012-04-23 14:00:00,44.25,44.57,44.09,44.57,78700.0,43.0225,43.3336,42.8669,43.3336,78700.0
2012-04-23 14:30:00,44.57,44.7,44.08,44.17,107200.0,43.3336,43.46,42.8572,42.9447,107200.0
2012-04-23 15:00:00,44.1,44.36,44.08,44.33,101000.0,42.8767,43.1295,42.8572,43.1003,101000.0
2012-04-23 15:30:00,44.31,44.52,44.26,44.39,187700.0,43.0808,43.285,43.0322,43.1586,187700.0
2012-04-24 09:30:00,44.32,44.5,43.88,44.15,96500.0,43.0906,43.2656,42.6628,42.9253,96500.0
2012-04-24 10:00:00,44.1,44.91,44.1,44.85,177500.0,42.8767,43.6642,42.8767,43.6059,177500.0
2012-04-24 10:30:00,44.83,45.0,44.77,44.9,131700.0,43.5864,43.7517,43.5281,43.6545,131700.0
2012-04-24 11:00:00,44.93,45.31,44.86,45.21,117000.0,43.6836,44.0531,43.6156,43.9559,117000.0
2012-04-24 11:30:00,45.19,45.6,45.19,45.55,87200.0,43.9364,44.3351,43.9364,44.2864,87200.0
2012-04-24 12:00:00,45.56,45.56,45.13,45.29,85300.0,44.2962,44.2962,43.8781,44.0337,85300.0
2012-04-24 12:30:00,45.32,45.39,44.96,44.97,55900.0,44.0628,44.1309,43.7128,43.7225,55900.0
2012-04-24 13:00:00,44.99,45.03,44.59,44.7,59300.0,43.742,43.7809,43.3531,43.46,59300.0
2012-04-24 13:30:00,44.67,44.73,44.41,44.41,61500.0,43.4309,43.4892,43.1781,43.1781,61500.0
2012-04-24 14:00:00,44.41,44.48,44.22,44.46,88700.0,43.1781,43.2461,42.9933,43.2267,88700.0
2012-04-24 14:30:00,44.44,44.63,44.42,44.63,76600.0,43.2072,43.392,43.1878,43.392,76600.0
2012-04-24 15:00:00,44.61,44.61,44.34,44.39,125100.0,43.3725,43.3725,43.11,43.1586,125100.0
2012-04-24 15:30:00,44.39,44.9,44.36,44.72,264400.0,43.1586,43.6545,43.1295,43.4795,264400.0
2012-04-25 09:30:00,45.29,46.07,45.13,45.89,132800.0,44.0337,44.792,43.8781,44.617,132800.0
2012-04-25 10:00:00,45.86,45.88,45.47,45.49,75900.0,44.5878,44.6073,44.2087,44.2281,75900.0
2012-04-25 10:30:00,45.48,45.68,45.46,45.46,57100.0,44.2184,44.4128,44.1989,44.1989,57100.0
2012-04-25 11:00:00,45.47,45.47,45.14,45.26,46900.0,44.2087,44.2087,43.8878,44.0045,46900.0
2012-04-25 11:30:00,45.28,45.37,45.17,45.31,51100.0,44.0239,44.1114,43.917,44.0531,51100.0
2012-04-25 12:00:00,45.31,45.41,45.19,45.4,55500.0,44.0531,44.1503,43.9364,44.1406,55500.0
2012-04-25 12:30:00,45.38,45.56,45.26,45.55,40500.0,44.1212,44.2962,44.0045,44.2864,40500.0
2012-04-25 13:00:00,45.57,45.73,45.51,45.68,23000.0,44.3059,44.4615,44.2476,44.4128,23000.0
2012-04-25 13:30:00,45.68,45.92,45.68,45.9,33300.0,44.4128,44.6462,44.4128,44.6267,33300.0
2012-04-25 14:00:00,45.89,46.01,45.8,45.97,84900.0,44.617,44.7337,44.5295,44.6948,84900.0
2012-04-25 14:30:00,45.99,46.05,45.84,46.01,115600.0,44.7142,44.7726,44.5684,44.7337,115600.0
2012-04-25 15:00:00,46.0,46.04,45.76,45.94,80600.0,44.724,44.7629,44.4906,44.6656,80600.0
2012-04-25 15:30:00,45.94,46.06,45.86,45.98,237100.0,44.6656,44.7823,44.5878,44.7045,237100.0
2012-04-26 09:30:00,45.99,46.45,45.75,46.08,161600.0,44.7142,45.1615,44.4809,44.8017,161600.0
2012-04-26 10:00:00,46.08,46.17,45.79,45.81,73400.0,44.8017,44.8892,44.5198,44.5392,73400.0
2012-04-26 10:30:00,45.81,46.0,45.55,45.72,69300.0,44.5392,44.724,44.2864,44.4517,69300.0
2012-04-26 11:00:00,45.7,45.7,45.18,45.23,81100.0,44.4323,44.4323,43.9267,43.9753,81100.0
2012-04-26 11:30:00,45.25,45.53,45.18,45.4,121100.0,43.9948,44.267,43.9267,44.1406,121100.0
2012-04-26 12:00:00,45.4,45.48,45.4,45.42,61600.0,44.1406,44.2184,44.1406,44.1601,61600.0
2012-04-26 12:30:00,45.41,45.54,45.31,45.37,115200.0,44.1503,44.2767,44.0531,44.1114,115200.0
2012-04-26 13:00:00,45.37,45.41,44.92,45.07,104500.0,44.1114,44.1503,43.6739,43.8198,104500.0
2012-04-26 13:30:00,45.09,45.36,44.93,45.34,83300.0,43.8392,44.1017,43.6836,44.0823,83300.0
2012-04-26 14:00:00,45.31,45.48,45.15,45.19,110400.0,44.0531,44.2184,43.8975,43.9364,110400.0
2012-04-26 14:30:00,45.21,45.29,44.82,45.06,168500.0,43.9559,44.0337,43.5767,43.81,168500.0
2012-04-26 15:00:00,45.07,45.18,45.01,45.05,157900.0,43.8198,43.9267,43.7614,43.8003,157900.0
2012-04-26 15:30:00,45.04,45.1,44.89,44.94,427800.0,43.7906,43.8489,43.6448,43.6934,427800.0
2012-04-27 09:30:00,45.26,45.89,45.26,45.64,244900.0,44.0045,44.617,44.0045,44.3739,244900.0
2012-04-27 10:00:00,45.64,45.66,45.04,45.5,284400.0,44.3739,44.3934,43.7906,44.2378,284400.0
2012-04-27 10:30:00,45.47,45.79,45.34,45.65,264900.0,44.2087,44.5198,44.0823,44.3837,264900.0
2012-04-27 11:00:00,45.66,46.18,45.52,46.09,212600.0,44.3934,44.899,44.2573,44.8115,212600.0
2012-04-27 11:30:00,46.08,47.19,46.08,47.06,449100.0,44.8017,45.881,44.8017,45.7546,449100.0
2012-04-27 12:00:00,47.06,47.63,47.03,47.34,183300.0,45.7546,46.3087,45.7254,46.0268,183300.0
2012-04-27 12:30:00,47.34,47.71,47.34,47.67,96200.0,46.0268,46.3865,46.0268,46.3476,96200.0
2012-04-27 13:00:00,47.65,47.96,47.55,47.81,144800.0,46.3282,46.6296,46.231,46.4838,144800.0
2012-04-27 13:30:00,47.81,47.98,47.65,47.65,120400.0,46.4838,46.649,46.3282,46.3282,120400.0
2012-04-27 14:00:00,47.67,47.7,47.41,47.42,115300.0,46.3476,46.3768,46.0948,46.1046,115300.0
2012-04-27 14:30:00,47.43,47.47,47.27,47.3,133400.0,46.1143,46.1532,45.9587,45.9879,133400.0
2012-04-27 15:00:00,47.3,47.3,46.93,46.95,177200.0,45.9879,45.9879,45.6282,45.6476,177200.0
2012-04-27 15:30:00,46.95,47.02,46.74,46.81,383100.0,45.6476,45.7157,45.4434,45.5115,383100.0
2012-04-30 09:30:00,46.89,47.09,45.9,45.96,237900.0,45.5893,45.7837,44.6267,44.6851,237900.0
2012-04-30 10:00:00,45.96,46.07,45.89,46.0,191200.0,44.6851,44.792,44.617,44.724,191200.0
2012-04-30 10:30:00,46.0,46.11,45.95,46.0,70600.0,44.724,44.8309,44.6754,44.724,70600.0
2012-04-30 11:00:00,45.98,46.07,45.95,46.0,113500.0,44.7045,44.792,44.6754,44.724,113500.0
2012-04-30 11:30:00,46.02,46.07,45.97,46.01,108900.0,44.7434,44.792,44.6948,44.7337,108900.0
2012-04-30 12:00:00,46.03,46.17,45.91,46.05,104600.0,44.7531,44.8892,44.6365,44.7726,104600.0
2012-04-30 12:30:00,46.05,46.12,45.99,46.02,46000.0,44.7726,44.8406,44.7142,44.7434,46000.0
2012-04-30 13:00:00,46.01,46.05,46.0,46.0,50700.0,44.7337,44.7726,44.724,44.724,50700.0
2012-04-30 13:30:00,46.0,46.05,45.97,46.03,78500.0,44.724,44.7726,44.6948,44.7531,78500.0
2012-04-30 14:00:00,46.03,46.12,46.0,46.04,62800.0,44.7531,44.8406,44.724,44.7629,62800.0
2012-04-30 14:30:00,46.04,46.07,45.99,46.02,109400.0,44.7629,44.792,44.7142,44.7434,109400.0
2012-04-30 15:00:00,46.02,46.04,46.0,46.02,131100.0,44.7434,44.7629,44.724,44.7434,131100.0
2012-04-30 15:30:00,46.02,46.88,45.98,46.51,1363200.0,44.7434,45.5796,44.7045,45.2198,1363200.0
2012-05-01 09:30:00,44.9,45.4,44.8,45.13,1314400.0,43.6545,44.1406,43.5573,43.8781,1314400.0
2012-05-01 10:00:00,45.13,45.61,45.13,45.47,673600.0,43.8781,44.3448,43.8781,44.2087,673600.0
2012-05-01 10:30:00,45.47,45.55,45.34,45.47,360600.0,44.2087,44.2864,44.0823,44.2087,360600.0
2012-05-01 11:00:00,45.47,45.49,45.25,45.41,504300.0,44.2087,44.2281,43.9948,44.1503,504300.0
2012-05-01 11:30:00,45.42,45.5,45.36,45.48,249800.0,44.1601,44.2378,44.1017,44.2184,249800.0
2012-05-01 12:00:00,45.48,45.55,45.25,45.27,197600.0,44.2184,44.2864,43.9948,44.0142,197600.0
2012-05-01 12:30:00,45.27,45.33,45.0,45.04,219200.0,44.0142,44.0725,43.7517,43.7906,219200.0
2012-05-01 13:00:00,45.05,45.13,44.97,45.07,374200.0,43.8003,43.8781,43.7225,43.8198,374200.0
2012-05-01 13:30:00,45.07,45.12,44.98,45.03,235600.0,43.8198,43.8684,43.7323,43.7809,235600.0
2012-05-01 14:00:00,45.02,45.12,44.85,45.05,256300.0,43.7711,43.8684,43.6059,43.8003,256300.0
2012-05-01 14:30:00,45.06,45.17,44.95,45.09,209200.0,43.81,43.917,43.7031,43.8392,209200.0
2012-05-01 15:00:00,45.1,45.13,44.91,44.99,386700.0,43.8489,43.8781,43.6642,43.742,386700.0
2012-05-01 15:30:00,44.99,45.03,44.55,44.8,929900.0,43.742,43.7809,43.3142,43.5573,929900.0
2012-05-02 09:30:00,44.43,44.91,43.81,44.91,344000.0,43.1975,43.6642,42.5947,43.6642,344000.0
2012-05-02 10:00:00,44.92,45.07,44.51,44.69,215600.0,43.6739,43.8198,43.2753,43.4503,215600.0
2012-05-02 10:30:00,44.69,45.26,44.54,45.13,257800.0,43.4503,44.0045,43.3045,43.8781,257800.0
2012-05-02 11:00:00,45.13,45.15,45.0,45.12,121100.0,43.8781,43.8975,43.7517,43.8684,121100.0
2012-05-02 11:30:00,45.12,45.31,45.04,45.12,98700.0,43.8684,44.0531,43.7906,43.8684,98700.0
2012-05-02 12:00:00,45.11,45.19,45.0,45.06,146100.0,43.8587,43.9364,43.7517,43.81,146100.0
2012-05-02 12:30:00,45.06,45.22,44.81,44.89,147000.0,43.81,43.9656,43.567,43.6448,147000.0
2012-05-02 13:00:00,44.89,45.09,44.72,44.72,91900.0,43.6448,43.8392,43.4795,43.4795,91900.0
2012-05-02 13:30:00,44.75,44.89,44.59,44.81,117500.0,43.5086,43.6448,43.3531,43.567,117500.0
2012-05-02 14:00:00,44.82,45.35,44.81,45.34,191500.0,43.5767,44.092,43.567,44.0823,191500.0
2012-05-02 14:30:00,45.34,45.41,45.22,45.41,162400.0,44.0823,44.1503,43.9656,44.1503,162400.0
2012-05-02 15:00:00,45.39,45.47,45.01,45.02,222200.0,44.1309,44.2087,43.7614,43.7711,222200.0
2012-05-02 15:30:00,45.02,45.25,44.97,45.13,455800.0,43.7711,43.9948,43.7225,43.8781,455800.0
2012-05-03 09:30:00,45.23,45.35,44.37,45.0,222000.0,43.9753,44.092,43.1392,43.7517,222000.0
2012-05-03 10:00:00,45.03,45.11,44.5,44.64,151600.0,43.7809,43.8587,43.2656,43.4017,151600.0
2012-05-03 10:30:00,44.61,44.81,44.49,44.8,115600.0,43.3725,43.567,43.2559,43.5573,115600.0
2012-05-03 11:00:00,44.8,44.91,44.79,44.86,112800.0,43.5573,43.6642,43.5475,43.6156,112800.0
2012-05-03 11:30:00,44.86,44.87,43.98,44.11,251100.0,43.6156,43.6253,42.76,42.8864,251100.0
2012-05-03 12:00:00,44.11,44.44,44.0,44.13,136000.0,42.8864,43.2072,42.7794,42.9058,136000.0
2012-05-03 12:30:00,44.13,44.23,44.06,44.2,67400.0,42.9058,43.0031,42.8378,42.9739,67400.0
2012-05-03 13:00:00,44.19,44.36,43.78,43.94,159500.0,42.9642,43.1295,42.5655,42.7211,159500.0
2012-05-03 13:30:00,43.93,44.25,43.73,43.86,158100.0,42.7114,43.0225,42.5169,42.6433,158100.0
2012-05-03 14:00:00,43.85,43.98,43.68,43.71,140100.0,42.6336,42.76,42.4683,42.4975,140100.0
2012-05-03 14:30:00,43.69,43.78,42.82,43.22,327900.0,42.478,42.5655,41.6322,42.0211,327900.0
2012-05-03 15:00:00,43.25,44.13,43.23,43.86,377500.0,42.0502,42.9058,42.0308,42.6433,377500.0
2012-05-03 15:30:00,43.85,43.98,43.47,43.77,452500.0,42.6336,42.76,42.2641,42.5558,452500.0
2012-05-04 09:30:00,43.29,43.72,42.62,42.98,288600.0,42.0891,42.5072,41.4377,41.7877,288600.0
2012-05-04 10:00:00,42.94,42.97,42.3,42.3,317000.0,41.7488,41.778,41.1266,41.1266,317000.0
2012-05-04 10:30:00,42.3,42.44,41.76,42.31,426800.0,41.1266,41.2627,40.6016,41.1363,426800.0
2012-05-04 11:00:00,42.32,42.39,42.13,42.2,180700.0,41.146,41.2141,40.9613,41.0294,180700.0
2012-05-04 11:30:00,42.22,42.3,41.8,41.84,187900.0,41.0488,41.1266,40.6405,40.6794,187900.0
2012-05-04 12:00:00,41.85,41.91,41.63,41.67,182300.0,40.6891,40.7474,40.4752,40.5141,182300.0
2012-05-04 12:30:00,41.68,41.77,41.47,41.73,170300.0,40.5238,40.6113,40.3196,40.5724,170300.0
2012-05-04 13:00:00,41.74,42.31,41.55,42.27,293200.0,40.5821,41.1363,40.3974,41.0974,293200.0
2012-05-04 13:30:00,42.29,42.54,41.79,42.19,172300.0,41.1169,41.3599,40.6307,41.0197,172300.0
2012-05-04 14:00:00,42.19,42.22,41.96,42.09,91700.0,41.0197,41.0488,40.796,40.9224,91700.0
2012-05-04 14:30:00,42.07,42.07,41.72,42.06,206000.0,40.903,40.903,40.5627,40.8933,206000.0
2012-05-04 15:00:00,42.05,42.34,41.95,42.11,139100.0,40.8835,41.1655,40.7863,40.9419,139100.0
2012-05-04 15:30:00,42.13,42.35,42.0,42.22,549800.0,40.9613,41.1752,40.8349,41.0488,549800.0
2012-05-07 09:30:00,42.25,43.0,42.0,42.74,276300.0,41.078,41.8072,40.8349,41.5544,276300.0
2012-05-07 10:00:00,42.75,43.12,42.67,42.9,165300.0,41.5641,41.9239,41.4863,41.71,165300.0
2012-05-07 10:30:00,42.91,42.98,42.56,42.68,115800.0,41.7197,41.7877,41.3794,41.4961,115800.0
2012-05-07 11:00:00,42.66,43.32,42.65,43.29,168400.0,41.4766,42.1183,41.4669,42.0891,168400.0
2012-05-07 11:30:00,43.28,43.29,42.5,42.52,102600.0,42.0794,42.0891,41.3211,41.3405,102600.0
2012-05-07 12:00:00,42.55,42.73,42.36,42.7,77000.0,41.3697,41.5447,41.1849,41.5155,77000.0
2012-05-07 12:30:00,42.73,43.03,42.65,42.87,133800.0,41.5447,41.8364,41.4669,41.6808,133800.0
2012-05-07 13:00:00,42.89,43.1,42.8,42.83,66300.0,41.7002,41.9044,41.6127,41.6419,66300.0
2012-05-07 13:30:00,42.83,43.08,42.74,42.96,71200.0,41.6419,41.885,41.5544,41.7683,71200.0
2012-05-07 14:00:00,43.0,43.11,42.95,43.04,88800.0,41.8072,41.9141,41.7586,41.8461,88800.0
2012-05-07 14:30:00,43.05,43.08,42.9,42.92,85100.0,41.8558,41.885,41.71,41.7294,85100.0
2012-05-07 15:00:00,42.91,42.97,42.58,42.66,147200.0,41.7197,41.778,41.3988,41.4766,147200.0
2012-05-07 15:30:00,42.66,42.82,42.58,42.77,245900.0,41.4766,41.6322,41.3988,41.5836,245900.0
2012-05-08 09:30:00,42.43,42.6,42.02,42.31,171200.0,41.253,41.4183,40.8544,41.1363,171200.0
2012-05-08 10:00:00,42.33,42.33,41.73,41.95,195500.0,41.1558,41.1558,40.5724,40.7863,195500.0
2012-05-08 10:30:00,41.95,41.95,40.8,41.22,487000.0,40.7863,40.7863,39.6682,40.0766,487000.0
2012-05-08 11:00:00,41.2,41.24,40.77,41.06,242300.0,40.0571,40.096,39.639,39.921,242300.0
2012-05-08 11:30:00,41.04,41.16,40.81,40.89,253700.0,39.9016,40.0182,39.6779,39.7557,253700.0
2012-05-08 12:00:00,40.88,40.9,40.1,40.47,343100.0,39.746,39.7654,38.9876,39.3474,343100.0
2012-05-08 12:30:00,40.48,40.7,40.11,40.11,195000.0,39.3571,39.571,38.9974,38.9974,195000.0
2012-05-08 13:00:00,40.12,40.43,40.07,40.41,171100.0,39.0071,39.3085,38.9585,39.289,171100.0
2012-05-08 13:30:00,40.4,40.86,40.33,40.85,410900.0,39.2793,39.7265,39.2112,39.7168,410900.0
2012-05-08 14:00:00,40.85,40.89,40.72,40.78,107200.0,39.7168,39.7557,39.5904,39.6488,107200.0
2012-05-08 14:30:00,40.79,41.7,40.79,41.46,256600.0,39.6585,40.5432,39.6585,40.3099,256600.0
2012-05-08 15:00:00,41.44,42.02,41.44,41.95,231700.0,40.2905,40.8544,40.2905,40.7863,231700.0
2012-05-08 15:30:00,41.96,42.25,41.82,42.12,434200.0,40.796,41.078,40.6599,40.9516,434200.0
2012-05-09 09:30:00,41.33,41.53,41.03,41.36,251900.0,40.1835,40.378,39.8918,40.2127,251900.0
2012-05-09 10:00:00,41.34,41.51,41.1,41.29,301100.0,40.1932,40.3585,39.9599,40.1446,301100.0
2012-05-09 10:30:00,41.29,41.4,41.09,41.31,137300.0,40.1446,40.2516,39.9502,40.1641,137300.0
2012-05-09 11:00:00,41.3,42.33,41.26,41.99,271700.0,40.1543,41.1558,40.1155,40.8252,271700.0
2012-05-09 11:30:00,41.99,42.42,41.96,42.15,146400.0,40.8252,41.2433,40.796,40.9808,146400.0
2012-05-09 12:00:00,42.17,42.2,41.74,42.01,134500.0,41.0002,41.0294,40.5821,40.8446,134500.0
2012-05-09 12:30:00,41.99,41.99,41.67,41.95,84200.0,40.8252,40.8252,40.5141,40.7863,84200.0
2012-05-09 13:00:00,41.92,42.39,41.8,42.33,145700.0,40.7571,41.2141,40.6405,41.1558,145700.0
2012-05-09 13:30:00,42.36,43.5,42.29,42.95,1263300.0,41.1849,42.2933,41.1169,41.7586,1263300.0
2012-05-09 14:00:00,42.97,43.03,42.39,42.44,125000.0,41.778,41.8364,41.2141,41.2627,125000.0
2012-05-09 14:30:00,42.47,42.48,42.08,42.08,98400.0,41.2919,41.3016,40.9127,40.9127,98400.0
2012-05-09 15:00:00,42.08,42.38,42.02,42.35,147000.0,40.9127,41.2044,40.8544,41.1752,147000.0
2012-05-09 15:30:00,42.34,42.87,42.29,42.42,348300.0,41.1655,41.6808,41.1169,41.2433,348300.0
2012-05-10 09:30:00,43.33,44.75,43.28,44.4,458500.0,42.128,43.5086,42.0794,43.1683,458500.0
2012-05-10 10:00:00,44.42,44.49,43.39,43.61,286200.0,43.1878,43.2559,42.1864,42.4003,286200.0
2012-05-10 10:30:00,43.62,43.62,43.06,43.18,215100.0,42.41,42.41,41.8655,41.9822,215100.0
2012-05-10 11:00:00,43.18,43.68,43.01,43.68,126800.0,41.9822,42.4683,41.8169,42.4683,126800.0
2012-05-10 11:30:00,43.64,43.86,43.53,43.77,126400.0,42.4294,42.6433,42.3225,42.5558,126400.0
2012-05-10 12:00:00,43.76,44.02,43.56,43.92,98300.0,42.5461,42.7989,42.3516,42.7017,98300.0
2012-05-10 12:30:00,43.94,44.1,43.84,43.96,100800.0,42.7211,42.8767,42.6239,42.7406,100800.0
2012-05-10 13:00:00,43.96,44.03,43.7,43.77,74400.0,42.7406,42.8086,42.4878,42.5558,74400.0
2012-05-10 13:30:00,43.78,43.84,43.55,43.6,67700.0,42.5655,42.6239,42.3419,42.3905,67700.0
2012-05-10 14:00:00,43.61,43.72,43.52,43.71,115400.0,42.4003,42.5072,42.3128,42.4975,115400.0
2012-05-10 14:30:00,43.72,43.76,43.47,43.48,161900.0,42.5072,42.5461,42.2641,42.2739,161900.0
2012-05-10 15:00:00,43.48,43.5,43.24,43.33,119700.0,42.2739,42.2933,42.0405,42.128,119700.0
2012-05-10 15:30:00,43.34,43.34,42.83,43.1,281200.0,42.1378,42.1378,41.6419,41.9044,281200.0
2012-05-11 09:30:00,42.46,43.01,42.01,42.87,296000.0,41.2822,41.8169,40.8446,41.6808,296000.0
2012-05-11 10:00:00,42.91,43.36,42.7,43.2,172700.0,41.7197,42.1572,41.5155,42.0016,172700.0
2012-05-11 10:30:00,43.24,43.81,43.2,43.41,214200.0,42.0405,42.5947,42.0016,42.2058,214200.0
2012-05-11 11:00:00,43.43,43.5,43.4,43.42,135000.0,42.2253,42.2933,42.1961,42.2155,135000.0
2012-05-11 11:30:00,43.45,43.54,43.3,43.37,148800.0,42.2447,42.3322,42.0989,42.1669,148800.0
2012-05-11 12:00:00,43.39,43.76,43.34,43.64,115500.0,42.1864,42.5461,42.1378,42.4294,115500.0
2012-05-11 12:30:00,43.61,43.62,43.46,43.5,70300.0,42.4003,42.41,42.2544,42.2933,70300.0
2012-05-11 13:00:00,43.51,43.57,43.4,43.5,148400.0,42.303,42.3614,42.1961,42.2933,148400.0
2012-05-11 13:30:00,43.5,43.57,43.38,43.48,82100.0,42.2933,42.3614,42.1766,42.2739,82100.0
2012-05-11 14:00:00,43.48,43.53,43.29,43.5,111800.0,42.2739,42.3225,42.0891,42.2933,111800.0
2012-05-11 14:30:00,43.5,43.5,43.2,43.34,117200.0,42.2933,42.2933,42.0016,42.1378,117200.0
2012-05-11 15:00:00,43.34,43.39,43.0,43.19,212500.0,42.1378,42.1864,41.8072,41.9919,212500.0
2012-05-11 15:30:00,43.18,43.49,43.09,43.42,417800.0,41.9822,42.2836,41.8947,42.2155,417800.0
2012-05-14 09:30:00,42.61,43.0,41.72,41.97,304600.0,41.428,41.8072,40.5627,40.8058,304600.0
2012-05-14 10:00:00,41.98,41.98,40.7,40.7,304200.0,40.8155,40.8155,39.571,39.571,304200.0
2012-05-14 10:30:00,40.68,41.87,40.58,41.71,317200.0,39.5515,40.7085,39.4543,40.553,317200.0
2012-05-14 11:00:00,41.7,41.85,41.19,41.68,150500.0,40.5432,40.6891,40.0474,40.5238,150500.0
2012-05-14 11:30:00,41.68,41.84,41.48,41.5,106600.0,40.5238,40.6794,40.3293,40.3488,106600.0
2012-05-14 12:00:00,41.5,41.61,41.26,41.38,104300.0,40.3488,40.4557,40.1155,40.2321,104300.0
2012-05-14 12:30:00,41.39,41.39,41.06,41.13,116400.0,40.2418,40.2418,39.921,39.9891,116400.0
2012-05-14 13:00:00,41.14,41.21,40.85,40.93,101500.0,39.9988,40.0668,39.7168,39.7946,101500.0
2012-05-14 13:30:00,40.96,41.41,40.93,41.34,265800.0,39.8238,40.2613,39.7946,40.1932,265800.0
2012-05-14 14:00:00,41.35,41.64,41.32,41.44,116000.0,40.203,40.4849,40.1738,40.2905,116000.0
2012-05-14 14:30:00,41.45,41.57,40.9,40.92,200700.0,40.3002,40.4169,39.7654,39.7849,200700.0
2012-05-14 15:00:00,40.92,40.95,40.73,40.88,288000.0,39.7849,39.814,39.6002,39.746,288000.0
2012-05-14 15:30:00,40.86,40.98,40.75,40.9,912500.0,39.7265,39.8432,39.6196,39.7654,912500.0
2012-05-15 09:30:00,41.1,41.14,39.8,40.33,327500.0,39.9599,39.9988,38.696,39.2112,327500.0
2012-05-15 10:00:00,40.33,40.82,40.17,40.77,336900.0,39.2112,39.6877,39.0557,39.639,336900.0
2012-05-15 10:30:00,40.76,40.77,40.34,40.36,139600.0,39.6293,39.639,39.221,39.2404,139600.0
2012-05-15 11:00:00,40.32,40.36,39.63,39.65,346900.0,39.2015,39.2404,38.5307,38.5501,346900.0
2012-05-15 11:30:00,39.63,40.06,39.43,39.98,538700.0,38.5307,38.9487,38.3362,38.871,538700.0
2012-05-15 12:00:00,39.99,40.28,39.95,40.23,240200.0,38.8807,39.1626,38.8418,39.114,240200.0
2012-05-15 12:30:00,40.22,40.44,40.07,40.12,127300.0,39.1043,39.3182,38.9585,39.0071,127300.0
2012-05-15 13:00:00,40.14,40.33,40.1,40.14,85300.0,39.0265,39.2112,38.9876,39.0265,85300.0
2012-05-15 13:30:00,40.16,40.2,39.97,40.0,207400.0,39.046,39.0849,38.8612,38.8904,207400.0
2012-05-15 14:00:00,40.0,40.08,39.76,40.01,445400.0,38.8904,38.9682,38.6571,38.9001,445400.0
2012-05-15 14:30:00,40.02,40.16,39.97,40.07,394900.0,38.9098,39.046,38.8612,38.9585,394900.0
2012-05-15 15:00:00,40.08,40.08,39.34,39.4,505600.0,38.9682,38.9682,38.2487,38.307,505600.0
2012-05-15 15:30:00,39.4,39.44,38.84,39.2,1019800.0,38.307,38.3459,37.7626,38.1126,1019800.0
2012-05-16 09:30:00,39.34,39.5,38.77,39.47,303600.0,38.2487,38.4043,37.6945,38.3751,303600.0
2012-05-16 10:00:00,39.46,39.79,39.38,39.68,275100.0,38.3654,38.6862,38.2876,38.5793,275100.0
2012-05-16 10:30:00,39.71,39.89,39.58,39.6,330800.0,38.6084,38.7835,38.4821,38.5015,330800.0
2012-05-16 11:00:00,39.6,39.62,38.81,38.85,275400.0,38.5015,38.5209,37.7334,37.7723,275400.0
2012-05-16 11:30:00,38.87,38.9,38.09,38.5,359500.0,37.7917,37.8209,37.0334,37.432,359500.0
2012-05-16 12:00:00,38.51,38.73,38.38,38.4,196000.0,37.4417,37.6556,37.3153,37.3348,196000.0
2012-05-16 12:30:00,38.4,38.46,37.82,37.91,226200.0,37.3348,37.3931,36.7709,36.8584,226200.0
2012-05-16 13:00:00,37.9,38.05,37.74,37.96,302700.0,36.8487,36.9945,36.6931,36.907,302700.0
2012-05-16 13:30:00,37.97,38.0,37.48,37.53,293700.0,36.9167,36.9459,36.4403,36.4889,293700.0
2012-05-16 14:00:00,37.53,37.8,37.53,37.78,400300.0,36.4889,36.7514,36.4889,36.732,400300.0
2012-05-16 14:30:00,37.77,38.47,37.73,38.42,432000.0,36.7223,37.4028,36.6834,37.3542,432000.0
2012-05-16 15:00:00,38.43,38.44,38.03,38.23,338600.0,37.364,37.3737,36.9751,37.1695,338600.0
2012-05-16 15:30:00,38.22,38.27,37.94,37.99,454400.0,37.1598,37.2084,36.8875,36.9362,454400.0
2012-05-17 09:30:00,38.49,38.5,35.65,35.89,1063200.0,37.4223,37.432,34.6611,34.8944,1063200.0
2012-05-17 10:00:00,35.83,36.43,35.51,35.95,920800.0,34.8361,35.4194,34.525,34.9527,920800.0
2012-05-17 10:30:00,35.95,35.98,35.07,35.45,753000.0,34.9527,34.9819,34.0972,34.4666,753000.0
2012-05-17 11:00:00,35.45,35.46,34.04,34.34,891000.0,34.4666,34.4763,33.0957,33.3874,891000.0
2012-05-17 11:30:00,34.33,34.83,34.24,34.8,656600.0,33.3777,33.8638,33.2902,33.8347,656600.0
2012-05-17 12:00:00,34.8,34.91,34.16,34.36,641300.0,33.8347,33.9416,33.2124,33.4069,641300.0
2012-05-17 12:30:00,34.37,34.82,34.2,34.63,386600.0,33.4166,33.8541,33.2513,33.6694,386600.0
2012-05-17 13:00:00,34.63,35.43,34.63,35.2,685400.0,33.6694,34.4472,33.6694,34.2236,685400.0
2012-05-17 13:30:00,35.2,35.2,34.3,34.33,493100.0,34.2236,34.2236,33.3485,33.3777,493100.0
2012-05-17 14:00:00,34.33,34.64,34.04,34.63,470300.0,33.3777,33.6791,33.0957,33.6694,470300.0
2012-05-17 14:30:00,34.63,34.77,34.11,34.28,450400.0,33.6694,33.8055,33.1638,33.3291,450400.0
2012-05-17 15:00:00,34.27,34.37,34.13,34.33,523300.0,33.3194,33.4166,33.1832,33.3777,523300.0
2012-05-17 15:30:00,34.33,34.41,33.48,33.88,1615600.0,33.3777,33.4555,32.5513,32.9402,1615600.0
2012-05-18 09:30:00,33.98,34.24,33.39,33.48,523900.0,33.0374,33.2902,32.4638,32.5513,523900.0
2012-05-18 10:00:00,33.49,33.55,33.03,33.41,606800.0,32.561,32.6193,32.1138,32.4832,606800.0
2012-05-18 10:30:00,33.41,33.99,33.3,33.96,359600.0,32.4832,33.0471,32.3763,33.018,359600.0
2012-05-18 11:00:00,33.97,34.3,33.94,34.1,447600.0,33.0277,33.3485,32.9985,33.1541,447600.0
2012-05-18 11:30:00,34.1,34.13,32.87,32.95,668900.0,33.1541,33.1832,31.9582,32.036,668900.0
2012-05-18 12:00:00,32.95,33.62,32.95,33.58,434100.0,32.036,32.6874,32.036,32.6485,434100.0
2012-05-18 12:30:00,33.58,33.99,33.56,33.91,238400.0,32.6485,33.0471,32.629,32.9693,238400.0
2012-05-18 13:00:00,33.9,33.9,33.54,33.56,196900.0,32.9596,32.9596,32.6096,32.629,196900.0
2012-05-18 13:30:00,33.55,33.67,33.45,33.46,195600.0,32.6193,32.736,32.5221,32.5318,195600.0
2012-05-18 14:00:00,33.45,33.46,33.19,33.19,124700.0,32.5221,32.5318,32.2693,32.2693,124700.0
2012-05-18 14:30:00,33.19,33.19,32.71,32.79,412500.0,32.2693,32.2693,31.8026,31.8804,412500.0
2012-05-18 15:00:00,32.77,33.21,32.76,33.02,331900.0,31.861,32.2888,31.8512,32.104,331900.0
2012-05-18 15:30:00,33.03,33.06,32.9,33.05,447600.0,32.1138,32.1429,31.9874,32.1332,447600.0
2012-05-21 09:30:00,33.09,33.8,33.09,33.44,292400.0,32.1721,32.8624,32.1721,32.5124,292400.0
2012-05-21 10:00:00,33.43,34.51,33.35,34.43,381100.0,32.5027,33.5527,32.4249,33.4749,381100.0
2012-05-21 10:30:00,34.45,35.36,34.38,35.26,378100.0,33.4944,34.3791,33.4263,34.2819,378100.0
2012-05-21 11:00:00,35.28,35.73,35.04,35.06,412300.0,34.3013,34.7389,34.068,34.0874,412300.0
2012-05-21 11:30:00,35.07,35.12,34.78,34.85,266300.0,34.0972,34.1458,33.8152,33.8833,266300.0
2012-05-21 12:00:00,34.86,35.39,34.86,35.39,152200.0,33.893,34.4083,33.893,34.4083,152200.0
2012-05-21 12:30:00,35.38,35.52,34.9,35.03,129000.0,34.3986,34.5347,33.9319,34.0583,129000.0
2012-05-21 13:00:00,35.03,35.17,34.9,35.08,160800.0,34.0583,34.1944,33.9319,34.1069,160800.0
2012-05-21 13:30:00,35.09,35.81,35.08,35.8,271400.0,34.1166,34.8166,34.1069,34.8069,271400.0
2012-05-21 14:00:00,35.8,35.81,35.28,35.6,216300.0,34.8069,34.8166,34.3013,34.6125,216300.0
2012-05-21 14:30:00,35.56,36.24,35.56,35.88,389000.0,34.5736,35.2347,34.5736,34.8847,389000.0
2012-05-21 15:00:00,35.9,36.09,35.74,35.85,233600.0,34.9041,35.0889,34.7486,34.8555,233600.0
2012-05-21 15:30:00,35.85,36.01,35.66,35.91,647100.0,34.8555,35.0111,34.6708,34.9139,647100.0
2012-05-22 09:30:00,35.97,36.67,35.76,36.28,407000.0,34.9722,35.6528,34.768,35.2736,407000.0
2012-05-22 10:00:00,36.28,36.7,36.05,36.35,279900.0,35.2736,35.6819,35.05,35.3417,279900.0
2012-05-22 10:30:00,36.34,36.85,36.34,36.74,246700.0,35.3319,35.8278,35.3319,35.7208,246700.0
2012-05-22 11:00:00,36.71,37.0,36.7,36.95,281800.0,35.6917,35.9736,35.6819,35.925,281800.0
2012-05-22 11:30:00,36.94,36.95,36.47,36.5,205500.0,35.9153,35.925,35.4583,35.4875,205500.0
2012-05-22 12:00:00,36.5,36.53,35.94,36.41,184400.0,35.4875,35.5167,34.943,35.4,184400.0
2012-05-22 12:30:00,36.39,36.58,36.3,36.5,106700.0,35.3805,35.5653,35.293,35.4875,106700.0
2012-05-22 13:00:00,36.49,36.59,36.23,36.25,112600.0,35.4778,35.575,35.225,35.2444,112600.0
2012-05-22 13:30:00,36.23,36.42,36.03,36.37,218600.0,35.225,35.4097,35.0305,35.3611,218600.0
2012-05-22 14:00:00,36.37,36.46,36.2,36.22,117500.0,35.3611,35.4486,35.1958,35.2153,117500.0
2012-05-22 14:30:00,36.2,36.43,36.13,36.27,134600.0,35.1958,35.4194,35.1278,35.2639,134600.0
2012-05-22 15:00:00,36.27,36.38,35.84,35.84,212900.0,35.2639,35.3708,34.8458,34.8458,212900.0
2012-05-22 15:30:00,35.84,35.84,35.14,35.68,582100.0,34.8458,34.8458,34.1652,34.6902,582100.0
2012-05-23 09:30:00,35.03,35.13,34.46,35.0,317200.0,34.0583,34.1555,33.5041,34.0291,317200.0
2012-05-23 10:00:00,35.0,35.45,34.71,34.92,221400.0,34.0291,34.4666,33.7471,33.9513,221400.0
2012-05-23 10:30:00,34.87,35.24,34.72,34.86,263800.0,33.9027,34.2624,33.7569,33.893,263800.0
2012-05-23 11:00:00,34.85,35.16,34.79,34.97,94900.0,33.8833,34.1847,33.8249,33.9999,94900.0
2012-05-23 11:30:00,34.99,35.15,34.82,34.96,116800.0,34.0194,34.1749,33.8541,33.9902,116800.0
2012-05-23 12:00:00,34.97,34.99,34.7,34.74,91100.0,33.9999,34.0194,33.7374,33.7763,91100.0
2012-05-23 12:30:00,34.73,35.11,34.72,35.08,115000.0,33.7666,34.1361,33.7569,34.1069,115000.0
2012-05-23 13:00:00,35.06,35.22,34.9,35.22,60300.0,34.0874,34.243,33.9319,34.243,60300.0
2012-05-23 13:30:00,35.25,35.52,35.15,35.42,94400.0,34.2722,34.5347,34.1749,34.4375,94400.0
2012-05-23 14:00:00,35.42,35.43,35.06,35.09,88500.0,34.4375,34.4472,34.0874,34.1166,88500.0
2012-05-23 14:30:00,35.06,35.85,35.06,35.84,206000.0,34.0874,34.8555,34.0874,34.8458,206000.0
2012-05-23 15:00:00,35.82,36.24,35.64,36.14,205300.0,34.8264,35.2347,34.6513,35.1375,205300.0
2012-05-23 15:30:00,36.15,36.82,36.15,36.6,571900.0,35.1472,35.7986,35.1472,35.5847,571900.0
2012-05-24 09:30:00,36.8,37.08,36.26,36.42,268500.0,35.7792,36.0514,35.2542,35.4097,268500.0
2012-05-24 10:00:00,36.42,36.72,36.12,36.44,145200.0,35.4097,35.7014,35.118,35.4292,145200.0
2012-05-24 10:30:00,36.44,36.7,36.37,36.52,107300.0,35.4292,35.6819,35.3611,35.5069,107300.0
2012-05-24 11:00:00,36.52,36.59,36.32,36.48,90900.0,35.5069,35.575,35.3125,35.468,90900.0
2012-05-24 11:30:00,36.46,36.53,36.12,36.21,87300.0,35.4486,35.5167,35.118,35.2055,87300.0
2012-05-24 12:00:00,36.2,36.2,35.88,36.06,119400.0,35.1958,35.1958,34.8847,35.0597,119400.0
2012-05-24 12:30:00,36.05,36.18,36.0,36.13,96400.0,35.05,35.1764,35.0014,35.1278,96400.0
2012-05-24 13:00:00,36.15,36.34,35.96,35.96,101900.0,35.1472,35.3319,34.9625,34.9625,101900.0
2012-05-24 13:30:00,35.96,35.96,35.32,35.32,145300.0,34.9625,34.9625,34.3402,34.3402,145300.0
2012-05-24 14:00:00,35.31,35.7,35.31,35.7,138700.0,34.3305,34.7097,34.3305,34.7097,138700.0
2012-05-24 14:30:00,35.72,35.82,35.52,35.62,95200.0,34.7291,34.8264,34.5347,34.6319,95200.0
2012-05-24 15:00:00,35.62,36.24,35.62,36.17,210200.0,34.6319,35.2347,34.6319,35.1666,210200.0
2012-05-24 15:30:00,36.17,36.4,36.11,36.37,332200.0,35.1666,35.3903,35.1083,35.3611,332200.0
2012-05-25 09:30:00,36.36,36.42,35.95,36.18,109500.0,35.3514,35.4097,34.9527,35.1764,109500.0
2012-05-25 10:00:00,36.14,36.22,35.82,36.0,56400.0,35.1375,35.2153,34.8264,35.0014,56400.0
2012-05-25 10:30:00,35.99,36.14,35.94,36.03,55500.0,34.9916,35.1375,34.943,35.0305,55500.0
2012-05-25 11:00:00,36.07,36.21,36.05,36.17,82700.0,35.0694,35.2055,35.05,35.1666,82700.0
2012-05-25 11:30:00,36.15,36.25,36.03,36.16,56800.0,35.1472,35.2444,35.0305,35.1569,56800.0
2012-05-25 12:00:00,36.15,36.25,36.01,36.01,27000.0,35.1472,35.2444,35.0111,35.0111,27000.0
2012-05-25 12:30:00,36.01,36.21,35.95,36.2,90500.0,35.0111,35.2055,34.9527,35.1958,90500.0
2012-05-25 13:00:00,36.19,36.35,36.11,36.33,45400.0,35.1861,35.3417,35.1083,35.3222,45400.0
2012-05-25 13:30:00,36.34,36.49,36.34,36.46,39700.0,35.3319,35.4778,35.3319,35.4486,39700.0
2012-05-25 14:00:00,36.45,36.46,36.17,36.31,62800.0,35.4389,35.4486,35.1666,35.3028,62800.0
2012-05-25 14:30:00,36.3,36.36,36.15,36.18,51700.0,35.293,35.3514,35.1472,35.1764,51700.0
2012-05-25 15:00:00,36.17,36.41,36.02,36.38,160200.0,35.1666,35.4,35.0208,35.3708,160200.0
2012-05-25 15:30:00,36.38,36.72,36.31,36.66,374300.0,35.3708,35.7014,35.3028,35.6431,374300.0
2012-05-29 09:30:00,37.57,37.99,37.18,37.63,392800.0,36.5278,36.9362,36.1486,36.5861,392800.0
2012-05-29 10:00:00,37.63,37.96,37.4,37.85,293100.0,36.5861,36.907,36.3625,36.8,293100.0
2012-05-29 10:30:00,37.85,38.01,37.81,37.82,180500.0,36.8,36.9556,36.7612,36.7709,180500.0
2012-05-29 11:00:00,37.85,37.94,37.71,37.94,245500.0,36.8,36.8875,36.6639,36.8875,245500.0
2012-05-29 11:30:00,37.94,38.03,37.67,37.89,205900.0,36.8875,36.9751,36.625,36.8389,205900.0
2012-05-29 12:00:00,37.87,37.87,37.5,37.84,179200.0,36.8195,36.8195,36.4598,36.7903,179200.0
2012-05-29 12:30:00,37.84,38.02,37.76,37.85,119900.0,36.7903,36.9653,36.7125,36.8,119900.0
2012-05-29 13:00:00,37.83,37.85,37.65,37.75,74100.0,36.7806,36.8,36.6056,36.7028,74100.0
2012-05-29 13:30:00,37.72,37.96,37.7,37.92,93200.0,36.6736,36.907,36.6542,36.8681,93200.0
2012-05-29 14:00:00,37.89,38.02,37.78,37.95,92500.0,36.8389,36.9653,36.732,36.8973,92500.0
2012-05-29 14:30:00,37.93,38.06,37.82,38.04,106600.0,36.8778,37.0042,36.7709,36.9848,106600.0
2012-05-29 15:00:00,38.05,38.32,37.98,38.18,229200.0,36.9945,37.257,36.9264,37.1209,229200.0
2012-05-29 15:30:00,38.17,38.53,38.02,38.4,396500.0,37.1112,37.4612,36.9653,37.3348,396500.0
2012-05-30 09:30:00,37.63,37.65,36.55,36.59,269000.0,36.5861,36.6056,35.5361,35.575,269000.0
2012-05-30 10:00:00,36.58,36.62,36.15,36.61,463800.0,35.5653,35.6042,35.1472,35.5944,463800.0
2012-05-30 10:30:00,36.6,36.64,36.38,36.45,309200.0,35.5847,35.6236,35.3708,35.4389,309200.0
2012-05-30 11:00:00,36.45,36.9,36.42,36.9,141800.0,35.4389,35.8764,35.4097,35.8764,141800.0
2012-05-30 11:30:00,36.86,36.87,36.63,36.7,112500.0,35.8375,35.8472,35.6139,35.6819,112500.0
2012-05-30 12:00:00,36.71,36.77,36.46,36.63,140400.0,35.6917,35.75,35.4486,35.6139,140400.0
2012-05-30 12:30:00,36.63,36.96,36.61,36.95,147500.0,35.6139,35.9347,35.5944,35.925,147500.0
2012-05-30 13:00:00,36.96,36.99,36.69,36.95,121600.0,35.9347,35.9639,35.6722,35.925,121600.0
2012-05-30 13:30:00,36.96,37.22,36.94,37.03,123000.0,35.9347,36.1875,35.9153,36.0028,123000.0
2012-05-30 14:00:00,37.05,37.23,37.04,37.05,117500.0,36.0222,36.1972,36.0125,36.0222,117500.0
2012-05-30 14:30:00,37.05,37.12,36.69,36.77,103400.0,36.0222,36.0903,35.6722,35.75,103400.0
2012-05-30 15:00:00,36.75,36.98,36.52,36.95,170500.0,35.7306,35.9542,35.5069,35.925,170500.0
2012-05-30 15:30:00,36.94,36.95,36.59,36.7,313800.0,35.9153,35.925,35.575,35.6819,313800.0
2012-05-31 09:30:00,36.83,36.83,33.99,34.0,519600.0,35.8083,35.8083,33.0471,33.0568,519600.0
2012-05-31 10:00:00,34.0,34.41,33.61,34.26,610200.0,33.0568,33.4555,32.6777,33.3096,610200.0
2012-05-31 10:30:00,34.25,34.56,34.04,34.05,363300.0,33.2999,33.6013,33.0957,33.1055,363300.0
2012-05-31 11:00:00,34.06,34.21,33.24,33.37,346300.0,33.1152,33.261,32.3179,32.4443,346300.0
2012-05-31 11:30:00,33.36,33.83,33.27,33.48,352400.0,32.4346,32.8916,32.3471,32.5513,352400.0
2012-05-31 12:00:00,33.46,34.18,33.39,34.06,345800.0,32.5318,33.2318,32.4638,33.1152,345800.0
2012-05-31 12:30:00,34.08,34.31,33.81,34.16,238000.0,33.1346,33.3582,32.8721,33.2124,238000.0
2012-05-31 13:00:00,34.16,34.34,34.05,34.08,118100.0,33.2124,33.3874,33.1055,33.1346,118100.0
2012-05-31 13:30:00,34.08,34.25,33.73,33.74,167100.0,33.1346,33.2999,32.7943,32.8041,167100.0
2012-05-31 14:00:00,33.75,34.08,33.71,34.01,179200.0,32.8138,33.1346,32.7749,33.0666,179200.0
2012-05-31 14:30:00,34.0,34.19,33.98,34.15,176200.0,33.0568,33.2416,33.0374,33.2027,176200.0
2012-05-31 15:00:00,34.16,34.74,34.12,34.65,393900.0,33.2124,33.7763,33.1735,33.6888,393900.0
2012-05-31 15:30:00,34.65,34.83,34.28,34.54,706100.0,33.6888,33.8638,33.3291,33.5819,706100.0
2012-06-01 09:30:00,32.8,32.9,31.93,31.94,790000.0,31.8901,31.9874,31.0443,31.054,790000.0
2012-06-01 10:00:00,31.95,32.15,30.98,30.98,689400.0,31.0637,31.2582,30.1206,30.1206,689400.0
2012-06-01 10:30:00,31.0,31.78,30.98,31.7,845500.0,30.1401,30.8984,30.1206,30.8206,845500.0
2012-06-01 11:00:00,31.71,31.77,31.4,31.6,424500.0,30.8304,30.8887,30.529,30.7234,424500.0
2012-06-01 11:30:00,31.59,31.63,31.33,31.39,218100.0,30.7137,30.7526,30.4609,30.5192,218100.0
2012-06-01 12:00:00,31.4,31.54,31.15,31.33,277200.0,30.529,30.6651,30.2859,30.4609,277200.0
2012-06-01 12:30:00,31.34,31.34,31.09,31.17,349600.0,30.4706,30.4706,30.2276,30.3053,349600.0
2012-06-01 13:00:00,31.15,31.31,31.0,31.12,209400.0,30.2859,30.4415,30.1401,30.2567,209400.0
2012-06-01 13:30:00,31.12,31.12,30.68,30.91,295200.0,30.2567,30.2567,29.8289,30.0526,295200.0
2012-06-01 14:00:00,30.92,31.06,30.71,30.85,300300.0,30.0623,30.1984,29.8581,29.9942,300300.0
2012-06-01 14:30:00,30.86,31.19,30.82,31.12,253400.0,30.0039,30.3248,29.9651,30.2567,253400.0
2012-06-01 15:00:00,31.12,31.43,31.04,31.37,425600.0,30.2567,30.5581,30.179,30.4998,425600.0
2012-06-01 15:30:00,31.37,31.47,31.1,31.11,765500.0,30.4998,30.597,30.2373,30.247,765500.0
2012-06-04 09:30:00,31.7,31.82,30.75,30.83,328500.0,30.8206,30.9373,29.897,29.9748,328500.0
2012-06-04 10:00:00,30.83,31.01,30.37,30.89,240700.0,29.9748,30.1498,29.5275,30.0331,240700.0
2012-06-04 10:30:00,30.9,30.92,30.6,30.61,145700.0,30.0428,30.0623,29.7512,29.7609,145700.0
2012-06-04 11:00:00,30.64,30.76,30.32,30.35,139000.0,29.79,29.9067,29.4789,29.5081,139000.0
2012-06-04 11:30:00,30.36,30.49,30.19,30.25,173900.0,29.5178,29.6442,29.3525,29.4109,173900.0
2012-06-04 12:00:00,30.24,30.28,29.63,29.67,214600.0,29.4011,29.44,28.8081,28.847,214600.0
2012-06-04 12:30:00,29.68,29.79,29.5,29.57,308200.0,28.8567,28.9636,28.6817,28.7497,308200.0
2012-06-04 13:00:00,29.56,29.64,29.09,29.25,259000.0,28.74,28.8178,28.283,28.4386,259000.0
2012-06-04 13:30:00,29.25,29.51,29.07,29.38,314900.0,28.4386,28.6914,28.2636,28.565,314900.0
2012-06-04 14:00:00,29.37,30.05,29.29,30.05,483100.0,28.5553,29.2164,28.4775,29.2164,483100.0
2012-06-04 14:30:00,30.05,30.56,30.04,30.1,360300.0,29.2164,29.7123,29.2067,29.265,360300.0
2012-06-04 15:00:00,30.11,30.42,29.91,30.02,295800.0,29.2748,29.5762,29.0803,29.1872,295800.0
2012-06-04 15:30:00,30.01,30.22,29.82,30.15,516600.0,29.1775,29.3817,28.9928,29.3136,516600.0
2012-06-05 09:30:00,30.18,31.53,29.96,31.29,467500.0,29.3428,30.6554,29.1289,30.422,467500.0
2012-06-05 10:00:00,31.27,32.18,31.2,31.99,513700.0,30.4026,31.2873,30.3345,31.1026,513700.0
2012-06-05 10:30:00,32.0,32.09,30.98,31.23,276800.0,31.1123,31.1998,30.1206,30.3637,276800.0
2012-06-05 11:00:00,31.24,31.71,31.2,31.37,286800.0,30.3734,30.8304,30.3345,30.4998,286800.0
2012-06-05 11:30:00,31.36,31.62,31.15,31.16,187600.0,30.4901,30.7429,30.2859,30.2956,187600.0
2012-06-05 12:00:00,31.17,31.39,31.17,31.32,191000.0,30.3053,30.5192,30.3053,30.4512,191000.0
2012-06-05 12:30:00,31.34,31.7,31.3,31.36,163400.0,30.4706,30.8206,30.4317,30.4901,163400.0
2012-06-05 13:00:00,31.4,31.41,31.21,31.38,91300.0,30.529,30.5387,30.3442,30.5095,91300.0
2012-06-05 13:30:00,31.38,31.62,31.33,31.6,137800.0,30.5095,30.7429,30.4609,30.7234,137800.0
2012-06-05 14:00:00,31.61,31.8,31.5,31.78,128900.0,30.7331,30.9179,30.6262,30.8984,128900.0
2012-06-05 14:30:00,31.78,32.09,31.77,31.96,335200.0,30.8984,31.1998,30.8887,31.0734,335200.0
2012-06-05 15:00:00,31.99,32.03,31.83,31.88,293600.0,31.1026,31.1415,30.947,30.9957,293600.0
2012-06-05 15:30:00,31.89,32.09,31.76,31.93,530300.0,31.0054,31.1998,30.879,31.0443,530300.0
2012-06-06 09:30:00,32.45,33.0,32.3,32.89,501900.0,31.5498,32.0846,31.404,31.9776,501900.0
2012-06-06 10:00:00,32.88,32.93,32.32,32.48,580500.0,31.9679,32.0165,31.4234,31.579,580500.0
2012-06-06 10:30:00,32.49,32.72,32.46,32.66,352100.0,31.5887,31.8123,31.5596,31.754,352100.0
2012-06-06 11:00:00,32.67,33.26,32.63,33.25,202200.0,31.7637,32.3374,31.7248,32.3276,202200.0
2012-06-06 11:30:00,33.25,33.25,32.95,33.04,261300.0,32.3276,32.3276,32.036,32.1235,261300.0
2012-06-06 12:00:00,33.03,33.15,32.96,33.11,159900.0,32.1138,32.2304,32.0457,32.1915,159900.0
2012-06-06 12:30:00,33.11,33.52,33.1,33.41,179300.0,32.1915,32.5902,32.1818,32.4832,179300.0
2012-06-06 13:00:00,33.41,33.5,32.94,33.02,298000.0,32.4832,32.5707,32.0262,32.104,298000.0
2012-06-06 13:30:00,33.02,33.21,32.69,32.7,121600.0,32.104,32.2888,31.7832,31.7929,121600.0
2012-06-06 14:00:00,32.69,32.86,32.58,32.71,182500.0,31.7832,31.9485,31.6762,31.8026,182500.0
2012-06-06 14:30:00,32.74,32.76,32.44,32.49,175300.0,31.8318,31.8512,31.5401,31.5887,175300.0
2012-06-06 15:00:00,32.51,32.77,32.25,32.3,374000.0,31.6082,31.861,31.3554,31.404,374000.0
2012-06-06 15:30:00,32.3,32.66,32.3,32.54,829800.0,31.404,31.754,31.404,31.6373,829800.0
2012-06-07 09:30:00,33.43,35.61,33.43,34.71,942900.0,32.5027,34.6222,32.5027,33.7471,942900.0
2012-06-07 10:00:00,34.71,34.81,33.78,34.4,605900.0,33.7471,33.8444,32.8429,33.4457,605900.0
2012-06-07 10:30:00,34.4,34.43,33.5,33.6,391400.0,33.4457,33.4749,32.5707,32.6679,391400.0
2012-06-07 11:00:00,33.6,33.89,33.54,33.7,280800.0,32.6679,32.9499,32.6096,32.7652,280800.0
2012-06-07 11:30:00,33.7,33.94,33.59,33.83,119700.0,32.7652,32.9985,32.6582,32.8916,119700.0
2012-06-07 12:00:00,33.83,33.9,33.52,33.78,283000.0,32.8916,32.9596,32.5902,32.8429,283000.0
2012-06-07 12:30:00,33.77,33.86,33.65,33.66,115600.0,32.8332,32.9207,32.7166,32.7263,115600.0
2012-06-07 13:00:00,33.67,33.89,33.52,33.86,114200.0,32.736,32.9499,32.5902,32.9207,114200.0
2012-06-07 13:30:00,33.85,34.03,33.57,33.84,279500.0,32.911,33.086,32.6388,32.9013,279500.0
2012-06-07 14:00:00,33.83,34.08,33.72,33.98,224700.0,32.8916,33.1346,32.7846,33.0374,224700.0
2012-06-07 14:30:00,34.0,34.22,33.79,33.88,295700.0,33.0568,33.2707,32.8527,32.9402,295700.0
2012-06-07 15:00:00,33.87,33.95,33.65,33.8,262700.0,32.9304,33.0082,32.7166,32.8624,262700.0
2012-06-07 15:30:00,33.8,33.8,33.4,33.43,470900.0,32.8624,32.8624,32.4735,32.5027,470900.0
2012-06-08 09:30:00,33.27,33.31,31.74,32.38,564400.0,32.3471,32.386,30.8595,31.4818,564400.0
2012-06-08 10:00:00,32.4,32.74,32.26,32.65,298900.0,31.5012,31.8318,31.3651,31.7443,298900.0
2012-06-08 10:30:00,32.65,32.87,32.5,32.84,186300.0,31.7443,31.9582,31.5985,31.929,186300.0
2012-06-08 11:00:00,32.8,32.86,32.11,32.12,179800.0,31.8901,31.9485,31.2193,31.229,179800.0
2012-06-08 11:30:00,32.12,32.25,31.76,31.77,187300.0,31.229,31.3554,30.879,30.8887,187300.0
2012-06-08 12:00:00,31.75,32.01,31.74,31.93,108500.0,30.8693,31.122,30.8595,31.0443,108500.0
2012-06-08 12:30:00,31.95,32.43,31.95,32.37,246800.0,31.0637,31.5304,31.0637,31.4721,246800.0
2012-06-08 13:00:00,32.4,32.74,32.38,32.58,217900.0,31.5012,31.8318,31.4818,31.6762,217900.0
2012-06-08 13:30:00,32.57,32.73,32.43,32.7,112100.0,31.6665,31.8221,31.5304,31.7929,112100.0
2012-06-08 14:00:00,32.71,32.72,32.49,32.55,95300.0,31.8026,31.8123,31.5887,31.6471,95300.0
2012-06-08 14:30:00,32.56,32.65,32.37,32.37,134000.0,31.6568,31.7443,31.4721,31.4721,134000.0
2012-06-08 15:00:00,32.36,32.52,32.32,32.42,203400.0,31.4623,31.6179,31.4234,31.5207,203400.0
2012-06-08 15:30:00,32.42,32.7,32.42,32.55,450700.0,31.5207,31.7929,31.5207,31.6471,450700.0
2012-06-11 09:30:00,33.05,33.52,32.25,32.25,258800.0,32.1332,32.5902,31.3554,31.3554,258800.0
2012-06-11 10:00:00,32.25,32.27,31.43,31.49,261000.0,31.3554,31.3748,30.5581,30.6165,261000.0
2012-06-11 10:30:00,31.47,31.58,30.89,31.1,292900.0,30.597,30.704,30.0331,30.2373,292900.0
2012-06-11 11:00:00,31.09,31.35,31.0,31.26,280800.0,30.2276,30.4804,30.1401,30.3928,280800.0
2012-06-11 11:30:00,31.24,31.52,31.1,31.42,207200.0,30.3734,30.6456,30.2373,30.5484,207200.0
2012-06-11 12:00:00,31.43,31.43,30.89,30.98,282200.0,30.5581,30.5581,30.0331,30.1206,282200.0
2012-06-11 12:30:00,30.98,31.05,30.81,30.97,206400.0,30.1206,30.1887,29.9553,30.1109,206400.0
2012-06-11 13:00:00,30.96,31.28,30.96,31.22,206600.0,30.1012,30.4123,30.1012,30.354,206600.0
2012-06-11 13:30:00,31.24,31.31,31.15,31.2,139600.0,30.3734,30.4415,30.2859,30.3345,139600.0
2012-06-11 14:00:00,31.18,31.18,30.68,30.68,181700.0,30.3151,30.3151,29.8289,29.8289,181700.0
2012-06-11 14:30:00,30.69,30.93,30.58,30.73,195000.0,29.8387,30.072,29.7317,29.8776,195000.0
2012-06-11 15:00:00,30.72,30.86,30.39,30.6,400400.0,29.8678,30.0039,29.547,29.7512,400400.0
2012-06-11 15:30:00,30.59,30.61,30.13,30.18,1432400.0,29.7414,29.7609,29.2942,29.3428,1432400.0
2012-06-12 09:30:00,30.66,32.28,30.66,31.98,896800.0,29.8095,31.3846,29.8095,31.0929,896800.0
2012-06-12 10:00:00,31.98,32.23,31.48,31.64,485300.0,31.0929,31.3359,30.6067,30.7623,485300.0
2012-06-12 10:30:00,31.63,32.21,31.52,32.09,386300.0,30.7526,31.3165,30.6456,31.1998,386300.0
2012-06-12 11:00:00,32.07,32.74,32.07,32.64,446700.0,31.1804,31.8318,31.1804,31.7346,446700.0
2012-06-12 11:30:00,32.63,32.72,32.05,32.1,782000.0,31.7248,31.8123,31.1609,31.2095,782000.0
2012-06-12 12:00:00,32.12,32.25,31.84,31.95,386600.0,31.229,31.3554,30.9568,31.0637,386600.0
2012-06-12 12:30:00,31.99,32.18,31.91,31.99,73300.0,31.1026,31.2873,31.0248,31.1026,73300.0
2012-06-12 13:00:00,32.01,32.29,31.94,31.99,114700.0,31.122,31.3943,31.054,31.1026,114700.0
2012-06-12 13:30:00,31.99,32.16,31.98,32.01,149600.0,31.1026,31.2679,31.0929,31.122,149600.0
2012-06-12 14:00:00,32.01,32.16,31.9,31.92,169000.0,31.122,31.2679,31.0151,31.0345,169000.0
2012-06-12 14:30:00,31.92,32.3,31.92,32.09,220300.0,31.0345,31.404,31.0345,31.1998,220300.0
2012-06-12 15:00:00,32.09,32.18,31.86,32.1,241100.0,31.1998,31.2873,30.9762,31.2095,241100.0
2012-06-12 15:30:00,32.1,32.34,31.97,32.32,609500.0,31.2095,31.4429,31.0832,31.4234,609500.0
2012-06-13 09:30:00,31.98,31.99,31.38,31.51,243300.0,31.0929,31.1026,30.5095,30.6359,243300.0
2012-06-13 10:00:00,31.42,32.19,31.41,32.02,241000.0,30.5484,31.2971,30.5387,31.1318,241000.0
2012-06-13 10:30:00,32.02,32.59,32.02,32.54,288600.0,31.1318,31.686,31.1318,31.6373,288600.0
2012-06-13 11:00:00,32.54,32.54,32.08,32.34,161600.0,31.6373,31.6373,31.1901,31.4429,161600.0
2012-06-13 11:30:00,32.33,32.4,32.21,32.32,252800.0,31.4332,31.5012,31.3165,31.4234,252800.0
2012-06-13 12:00:00,32.31,32.37,32.03,32.22,194200.0,31.4137,31.4721,31.1415,31.3262,194200.0
2012-06-13 12:30:00,32.22,32.56,32.19,32.46,128600.0,31.3262,31.6568,31.2971,31.5596,128600.0
2012-06-13 13:00:00,32.47,32.69,32.43,32.61,240800.0,31.5693,31.7832,31.5304,31.7054,240800.0
2012-06-13 13:30:00,32.61,32.64,32.2,32.23,237700.0,31.7054,31.7346,31.3068,31.3359,237700.0
2012-06-13 14:00:00,32.24,32.27,32.05,32.09,81900.0,31.3457,31.3748,31.1609,31.1998,81900.0
2012-06-13 14:30:00,32.08,32.16,31.86,32.06,238400.0,31.1901,31.2679,30.9762,31.1707,238400.0
2012-06-13 15:00:00,32.04,32.11,31.37,31.47,363500.0,31.1512,31.2193,30.4998,30.597,363500.0
2012-06-13 15:30:00,31.47,31.71,31.36,31.69,480800.0,30.597,30.8304,30.4901,30.8109,480800.0
2012-06-14 09:30:00,31.64,32.57,31.62,32.54,418000.0,30.7623,31.6665,30.7429,31.6373,418000.0
2012-06-14 10:00:00,32.52,32.89,32.49,32.56,207100.0,31.6179,31.9776,31.5887,31.6568,207100.0
2012-06-14 10:30:00,32.56,33.13,32.51,32.99,149100.0,31.6568,32.211,31.6082,32.0749,149100.0
2012-06-14 11:00:00,32.99,33.03,32.86,32.91,145600.0,32.0749,32.1138,31.9485,31.9971,145600.0
2012-06-14 11:30:00,32.91,33.01,32.67,32.67,76100.0,31.9971,32.0943,31.7637,31.7637,76100.0
2012-06-14 12:00:00,32.66,33.04,32.66,32.99,117300.0,31.754,32.1235,31.754,32.0749,117300.0
2012-06-14 12:30:00,32.99,33.08,32.9,32.91,84400.0,32.0749,32.1624,31.9874,31.9971,84400.0
2012-06-14 13:00:00,32.9,33.07,32.71,32.77,122700.0,31.9874,32.1526,31.8026,31.861,122700.0
2012-06-14 13:30:00,32.77,32.91,32.69,32.8,94300.0,31.861,31.9971,31.7832,31.8901,94300.0
2012-06-14 14:00:00,32.8,32.93,32.75,32.75,125900.0,31.8901,32.0165,31.8415,31.8415,125900.0
2012-06-14 14:30:00,32.76,32.76,32.41,32.45,134800.0,31.8512,31.8512,31.5109,31.5498,134800.0
2012-06-14 15:00:00,32.4,33.39,32.38,32.78,467000.0,31.5012,32.4638,31.4818,31.8707,467000.0
2012-06-14 15:30:00,32.77,33.23,32.74,33.05,618900.0,31.861,32.3082,31.8318,32.1332,618900.0
2012-06-15 09:30:00,33.57,33.92,33.24,33.48,607800.0,32.6388,32.9791,32.3179,32.5513,607800.0
2012-06-15 10:00:00,33.51,33.87,33.48,33.62,331800.0,32.5804,32.9304,32.5513,32.6874,331800.0
2012-06-15 10:30:00,33.66,34.08,33.53,34.02,171500.0,32.7263,33.1346,32.5999,33.0763,171500.0
2012-06-15 11:00:00,34.0,34.46,34.0,34.39,280700.0,33.0568,33.5041,33.0568,33.436,280700.0
2012-06-15 11:30:00,34.4,34.62,34.33,34.59,261800.0,33.4457,33.6596,33.3777,33.6305,261800.0
2012-06-15 12:00:00,34.58,34.7,34.42,34.69,248200.0,33.6208,33.7374,33.4652,33.7277,248200.0
2012-06-15 12:30:00,34.69,34.7,34.4,34.52,171500.0,33.7277,33.7374,33.4457,33.5624,171500.0
2012-06-15 13:00:00,34.51,34.69,34.43,34.61,135200.0,33.5527,33.7277,33.4749,33.6499,135200.0
2012-06-15 13:30:00,34.61,34.61,34.35,34.54,162000.0,33.6499,33.6499,33.3971,33.5819,162000.0
2012-06-15 14:00:00,34.54,35.09,34.54,34.98,225500.0,33.5819,34.1166,33.5819,34.0097,225500.0
2012-06-15 14:30:00,34.96,35.07,34.74,34.76,201300.0,33.9902,34.0972,33.7763,33.7958,201300.0
2012-06-15 15:00:00,34.75,34.93,34.72,34.76,345300.0,33.786,33.961,33.7569,33.7958,345300.0
2012-06-15 15:30:00,34.75,34.9,34.69,34.82,638300.0,33.786,33.9319,33.7277,33.8541,638300.0
2012-06-18 09:30:00,34.28,34.55,33.83,34.24,237100.0,33.3291,33.5916,32.8916,33.2902,237100.0
2012-06-18 10:00:00,34.25,34.7,34.18,34.7,226100.0,33.2999,33.7374,33.2318,33.7374,226100.0
2012-06-18 10:30:00,34.68,34.98,34.49,34.58,218300.0,33.718,34.0097,33.5332,33.6208,218300.0
2012-06-18 11:00:00,34.62,34.65,34.24,34.4,157400.0,33.6596,33.6888,33.2902,33.4457,157400.0
2012-06-18 11:30:00,34.39,34.63,34.31,34.51,128300.0,33.436,33.6694,33.3582,33.5527,128300.0
2012-06-18 12:00:00,34.51,34.51,34.26,34.31,75800.0,33.5527,33.5527,33.3096,33.3582,75800.0
2012-06-18 12:30:00,34.29,34.54,34.17,34.23,95400.0,33.3388,33.5819,33.2221,33.2805,95400.0
2012-06-18 13:00:00,34.27,34.7,34.21,34.67,109400.0,33.3194,33.7374,33.261,33.7083,109400.0
2012-06-18 13:30:00,34.64,34.75,34.5,34.66,150700.0,33.6791,33.786,33.543,33.6985,150700.0
2012-06-18 14:00:00,34.68,34.83,34.58,34.73,165500.0,33.718,33.8638,33.6208,33.7666,165500.0
2012-06-18 14:30:00,34.74,35.0,34.71,34.82,161600.0,33.7763,34.0291,33.7471,33.8541,161600.0
2012-06-18 15:00:00,34.82,34.96,34.47,34.65,217400.0,33.8541,33.9902,33.5138,33.6888,217400.0
2012-06-18 15:30:00,34.65,34.92,34.57,34.78,452000.0,33.6888,33.9513,33.611,33.8152,452000.0
2012-06-19 09:30:00,34.94,35.99,34.94,35.99,295100.0,33.9708,34.9916,33.9708,34.9916,295100.0
2012-06-19 10:00:00,35.99,36.7,35.96,36.56,404900.0,34.9916,35.6819,34.9625,35.5458,404900.0
2012-06-19 10:30:00,36.55,36.55,36.11,36.38,226100.0,35.5361,35.5361,35.1083,35.3708,226100.0
2012-06-19 11:00:00,36.39,36.48,36.17,36.24,167900.0,35.3805,35.468,35.1666,35.2347,167900.0
2012-06-19 11:30:00,36.23,36.57,36.19,36.56,173400.0,35.225,35.5556,35.1861,35.5458,173400.0
2012-06-19 12:00:00,36.56,36.7,36.14,36.14,133000.0,35.5458,35.6819,35.1375,35.1375,133000.0
2012-06-19 12:30:00,36.16,36.36,36.09,36.36,131500.0,35.1569,35.3514,35.0889,35.3514,131500.0
2012-06-19 13:00:00,36.35,36.42,36.24,36.4,172600.0,35.3417,35.4097,35.2347,35.3903,172600.0
2012-06-19 13:30:00,36.4,36.73,36.4,36.69,296500.0,35.3903,35.7111,35.3903,35.6722,296500.0
2012-06-19 14:00:00,36.68,37.03,36.58,36.8,289400.0,35.6625,36.0028,35.5653,35.7792,289400.0
2012-06-19 14:30:00,36.8,36.95,36.63,36.92,221100.0,35.7792,35.925,35.6139,35.8958,221100.0
2012-06-19 15:00:00,36.91,37.0,36.75,36.99,331200.0,35.8861,35.9736,35.7306,35.9639,331200.0
2012-06-19 15:30:00,36.99,37.08,36.8,36.92,638800.0,35.9639,36.0514,35.7792,35.8958,638800.0
2012-06-20 09:30:00,36.23,36.45,34.87,35.04,580200.0,35.225,35.4389,33.9027,34.068,580200.0
2012-06-20 10:00:00,35.05,35.68,35.01,35.03,546800.0,34.0777,34.6902,34.0388,34.0583,546800.0
2012-06-20 10:30:00,35.03,35.15,34.14,34.29,399600.0,34.0583,34.1749,33.193,33.3388,399600.0
2012-06-20 11:00:00,34.29,35.26,34.25,34.97,368400.0,33.3388,34.2819,33.2999,33.9999,368400.0
2012-06-20 11:30:00,34.97,35.0,34.72,34.77,124500.0,33.9999,34.0291,33.7569,33.8055,124500.0
2012-06-20 12:00:00,34.73,34.8,34.5,34.62,208000.0,33.7666,33.8347,33.543,33.6596,208000.0
2012-06-20 12:30:00,34.65,35.36,34.41,35.16,400400.0,33.6888,34.3791,33.4555,34.1847,400400.0
2012-06-20 13:00:00,35.18,36.07,35.16,35.22,391100.0,34.2041,35.0694,34.1847,34.243,391100.0
2012-06-20 13:30:00,35.24,35.65,35.24,35.53,183100.0,34.2624,34.6611,34.2624,34.5444,183100.0
2012-06-20 14:00:00,35.51,35.76,35.34,35.51,183400.0,34.525,34.768,34.3597,34.525,183400.0
2012-06-20 14:30:00,35.5,35.88,35.41,35.48,243500.0,34.5152,34.8847,34.4277,34.4958,243500.0
2012-06-20 15:00:00,35.48,35.49,35.11,35.32,249100.0,34.4958,34.5055,34.1361,34.3402,249100.0
2012-06-20 15:30:00,35.32,35.41,35.19,35.34,342900.0,34.3402,34.4277,34.2138,34.3597,342900.0
2012-06-21 09:30:00,36.33,36.8,35.07,35.11,482500.0,35.3222,35.7792,34.0972,34.1361,482500.0
2012-06-21 10:00:00,35.06,35.1,34.41,34.72,398100.0,34.0874,34.1263,33.4555,33.7569,398100.0
2012-06-21 10:30:00,34.74,35.2,34.66,34.86,248500.0,33.7763,34.2236,33.6985,33.893,248500.0
2012-06-21 11:00:00,34.87,34.87,34.55,34.64,127800.0,33.9027,33.9027,33.5916,33.6791,127800.0
2012-06-21 11:30:00,34.62,34.64,34.27,34.41,154500.0,33.6596,33.6791,33.3194,33.4555,154500.0
2012-06-21 12:00:00,34.44,34.53,34.18,34.2,116800.0,33.4846,33.5721,33.2318,33.2513,116800.0
2012-06-21 12:30:00,34.21,34.4,34.2,34.38,79500.0,33.261,33.4457,33.2513,33.4263,79500.0
2012-06-21 13:00:00,34.37,34.44,34.22,34.26,132200.0,33.4166,33.4846,33.2707,33.3096,132200.0
2012-06-21 13:30:00,34.25,34.34,34.0,34.0,171100.0,33.2999,33.3874,33.0568,33.0568,171100.0
2012-06-21 14:00:00,34.0,34.0,33.62,33.85,162500.0,33.0568,33.0568,32.6874,32.911,162500.0
2012-06-21 14:30:00,33.84,34.33,33.84,34.31,174200.0,32.9013,33.3777,32.9013,33.3582,174200.0
2012-06-21 15:00:00,34.31,34.31,34.03,34.1,246500.0,33.3582,33.3582,33.086,33.1541,246500.0
2012-06-21 15:30:00,34.1,34.34,33.91,34.13,680300.0,33.1541,33.3874,32.9693,33.1832,680300.0
2012-06-22 09:30:00,34.51,34.8,32.98,33.1,394000.0,33.5527,33.8347,32.0651,32.1818,394000.0
2012-06-22 10:00:00,33.09,33.59,33.06,33.18,484600.0,32.1721,32.6582,32.1429,32.2596,484600.0
2012-06-22 10:30:00,33.16,33.19,32.46,32.96,420600.0,32.2401,32.2693,31.5596,32.0457,420600.0
2012-06-22 11:00:00,32.99,33.28,32.95,33.25,229200.0,32.0749,32.3568,32.036,32.3276,229200.0
2012-06-22 11:30:00,33.25,33.31,32.93,33.16,166600.0,32.3276,32.386,32.0165,32.2401,166600.0
2012-06-22 12:00:00,33.17,33.18,32.88,32.94,125000.0,32.2499,32.2596,31.9679,32.0262,125000.0
2012-06-22 12:30:00,32.92,32.94,32.75,32.81,107700.0,32.0068,32.0262,31.8415,31.8999,107700.0
2012-06-22 13:00:00,32.81,32.96,32.73,32.91,181500.0,31.8999,32.0457,31.8221,31.9971,181500.0
2012-06-22 13:30:00,32.89,32.99,32.83,32.99,115500.0,31.9776,32.0749,31.9193,32.0749,115500.0
2012-06-22 14:00:00,32.98,33.31,32.96,33.19,224000.0,32.0651,32.386,32.0457,32.2693,224000.0
2012-06-22 14:30:00,33.19,33.58,33.14,33.49,220100.0,32.2693,32.6485,32.2207,32.561,220100.0
2012-06-22 15:00:00,33.52,33.55,33.42,33.48,198700.0,32.5902,32.6193,32.4929,32.5513,198700.0
2012-06-22 15:30:00,33.49,33.77,33.44,33.44,779800.0,32.561,32.8332,32.5124,32.5124,779800.0
2012-06-25 09:30:00,32.65,32.7,31.26,31.45,482800.0,31.7443,31.7929,30.3928,30.5776,482800.0
2012-06-25 10:00:00,31.5,31.75,31.0,31.39,347300.0,30.6262,30.8693,30.1401,30.5192,347300.0
2012-06-25 10:30:00,31.39,31.52,31.2,31.29,396600.0,30.5192,30.6456,30.3345,30.422,396600.0
2012-06-25 11:00:00,31.29,31.31,30.88,30.97,365900.0,30.422,30.4415,30.0234,30.1109,365900.0
2012-06-25 11:30:00,30.98,30.98,30.54,30.69,395200.0,30.1206,30.1206,29.6928,29.8387,395200.0
2012-06-25 12:00:00,30.66,30.99,30.62,30.86,273100.0,29.8095,30.1303,29.7706,30.0039,273100.0
2012-06-25 12:30:00,30.89,31.0,30.77,30.77,169200.0,30.0331,30.1401,29.9164,29.9164,169200.0
2012-06-25 13:00:00,30.79,31.11,30.72,31.11,292500.0,29.9359,30.247,29.8678,30.247,292500.0
2012-06-25 13:30:00,31.08,31.47,31.06,31.44,191000.0,30.2178,30.597,30.1984,30.5679,191000.0
2012-06-25 14:00:00,31.44,31.53,31.27,31.5,219500.0,30.5679,30.6554,30.4026,30.6262,219500.0
2012-06-25 14:30:00,31.5,31.54,31.31,31.36,220400.0,30.6262,30.6651,30.4415,30.4901,220400.0
2012-06-25 15:00:00,31.37,31.68,31.31,31.63,254200.0,30.4998,30.8012,30.4415,30.7526,254200.0
2012-06-25 15:30:00,31.63,31.82,31.5,31.58,384400.0,30.7526,30.9373,30.6262,30.704,384400.0
2012-06-26 09:30:00,31.92,32.15,31.29,31.6,246200.0,31.0345,31.2582,30.422,30.7234,246200.0
2012-06-26 10:00:00,31.58,31.93,31.18,31.41,357900.0,30.704,31.0443,30.3151,30.5387,357900.0
2012-06-26 10:30:00,31.42,31.47,30.96,31.16,171300.0,30.5484,30.597,30.1012,30.2956,171300.0
2012-06-26 11:00:00,31.16,31.38,30.69,30.99,283300.0,30.2956,30.5095,29.8387,30.1303,283300.0
2012-06-26 11:30:00,31.01,31.07,30.87,31.04,116100.0,30.1498,30.2081,30.0137,30.179,116100.0
2012-06-26 12:00:00,31.04,31.35,31.01,31.3,160800.0,30.179,30.4804,30.1498,30.4317,160800.0
2012-06-26 12:30:00,31.3,31.5,31.3,31.49,209800.0,30.4317,30.6262,30.4317,30.6165,209800.0
2012-06-26 13:00:00,31.49,31.73,31.49,31.64,150300.0,30.6165,30.8498,30.6165,30.7623,150300.0
2012-06-26 13:30:00,31.62,31.66,31.53,31.63,140600.0,30.7429,30.7818,30.6554,30.7526,140600.0
2012-06-26 14:00:00,31.63,31.75,31.58,31.71,141200.0,30.7526,30.8693,30.704,30.8304,141200.0
2012-06-26 14:30:00,31.72,31.74,31.49,31.66,230000.0,30.8401,30.8595,30.6165,30.7818,230000.0
2012-06-26 15:00:00,31.66,31.72,31.6,31.69,287500.0,30.7818,30.8401,30.7234,30.8109,287500.0
2012-06-26 15:30:00,31.69,31.9,31.68,31.73,398900.0,30.8109,31.0151,30.8012,30.8498,398900.0
2012-06-27 09:30:00,31.99,32.32,31.42,31.57,358200.0,31.1026,31.4234,30.5484,30.6943,358200.0
2012-06-27 10:00:00,31.55,31.97,31.55,31.7,224900.0,30.6748,31.0832,30.6748,30.8206,224900.0
2012-06-27 10:30:00,31.7,31.77,31.42,31.67,277500.0,30.8206,30.8887,30.5484,30.7915,277500.0
2012-06-27 11:00:00,31.7,31.74,31.47,31.59,58400.0,30.8206,30.8595,30.597,30.7137,58400.0
2012-06-27 11:30:00,31.61,31.79,31.61,31.65,166400.0,30.7331,30.9081,30.7331,30.772,166400.0
2012-06-27 12:00:00,31.65,31.77,31.49,31.6,107900.0,30.772,30.8887,30.6165,30.7234,107900.0
2012-06-27 12:30:00,31.58,31.65,31.3,31.32,206500.0,30.704,30.772,30.4317,30.4512,206500.0
2012-06-27 13:00:00,31.32,31.5,31.27,31.35,162500.0,30.4512,30.6262,30.4026,30.4804,162500.0
2012-06-27 13:30:00,31.34,31.35,31.0,31.01,171600.0,30.4706,30.4804,30.1401,30.1498,171600.0
2012-06-27 14:00:00,31.04,31.07,30.7,30.72,242700.0,30.179,30.2081,29.8484,29.8678,242700.0
2012-06-27 14:30:00,30.73,30.97,30.71,30.92,264800.0,29.8776,30.1109,29.8581,30.0623,264800.0
2012-06-27 15:00:00,30.93,31.5,30.92,31.5,328100.0,30.072,30.6262,30.0623,30.6262,328100.0
2012-06-27 15:30:00,31.49,31.63,31.36,31.45,600500.0,30.6165,30.7526,30.4901,30.5776,600500.0
2012-06-28 09:30:00,30.99,32.5,30.89,32.21,363700.0,30.1303,31.5985,30.0331,31.3165,363700.0
2012-06-28 10:00:00,32.22,32.24,31.73,31.75,344400.0,31.3262,31.3457,30.8498,30.8693,344400.0
2012-06-28 10:30:00,31.77,31.79,31.33,31.78,195100.0,30.8887,30.9081,30.4609,30.8984,195100.0
2012-06-28 11:00:00,31.74,31.91,31.59,31.79,206700.0,30.8595,31.0248,30.7137,30.9081,206700.0
2012-06-28 11:30:00,31.79,31.83,31.6,31.67,83200.0,30.9081,30.947,30.7234,30.7915,83200.0
2012-06-28 12:00:00,31.66,31.81,31.59,31.65,162100.0,30.7818,30.9276,30.7137,30.772,162100.0
2012-06-28 12:30:00,31.63,31.67,31.4,31.56,162600.0,30.7526,30.7915,30.529,30.6845,162600.0
2012-06-28 13:00:00,31.57,31.75,31.53,31.68,82900.0,30.6943,30.8693,30.6554,30.8012,82900.0
2012-06-28 13:30:00,31.68,31.68,31.36,31.47,111400.0,30.8012,30.8012,30.4901,30.597,111400.0
2012-06-28 14:00:00,31.49,31.52,31.26,31.37,74200.0,30.6165,30.6456,30.3928,30.4998,74200.0
2012-06-28 14:30:00,31.37,31.45,31.24,31.36,113100.0,30.4998,30.5776,30.3734,30.4901,113100.0
2012-06-28 15:00:00,31.39,31.67,31.38,31.63,173700.0,30.5192,30.7915,30.5095,30.7526,173700.0
2012-06-28 15:30:00,31.62,32.2,31.59,32.14,563800.0,30.7429,31.3068,30.7137,31.2484,563800.0
2012-06-29 09:30:00,33.58,34.72,33.38,33.87,716800.0,32.6485,33.7569,32.454,32.9304,716800.0
2012-06-29 10:00:00,33.85,34.27,33.85,34.18,454200.0,32.911,33.3194,32.911,33.2318,454200.0
2012-06-29 10:30:00,34.19,34.19,33.8,33.85,179700.0,33.2416,33.2416,32.8624,32.911,179700.0
2012-06-29 11:00:00,33.89,33.92,33.64,33.87,160500.0,32.9499,32.9791,32.7068,32.9304,160500.0
2012-06-29 11:30:00,33.87,33.88,33.52,33.67,121700.0,32.9304,32.9402,32.5902,32.736,121700.0
2012-06-29 12:00:00,33.68,33.85,33.62,33.76,173200.0,32.7457,32.911,32.6874,32.8235,173200.0
2012-06-29 12:30:00,33.78,33.79,33.58,33.7,108600.0,32.8429,32.8527,32.6485,32.7652,108600.0
2012-06-29 13:00:00,33.7,33.96,33.7,33.96,133700.0,32.7652,33.018,32.7652,33.018,133700.0
2012-06-29 13:30:00,33.96,34.04,33.87,34.02,105300.0,33.018,33.0957,32.9304,33.0763,105300.0
2012-06-29 14:00:00,34.01,34.22,33.98,34.2,163000.0,33.0666,33.2707,33.0374,33.2513,163000.0
2012-06-29 14:30:00,34.2,34.28,34.09,34.16,184300.0,33.2513,33.3291,33.1443,33.2124,184300.0
2012-06-29 15:00:00,34.17,34.17,33.87,33.99,215200.0,33.2221,33.2221,32.9304,33.0471,215200.0
2012-06-29 15:30:00,33.98,34.04,33.76,34.04,529100.0,33.0374,33.0957,32.8235,33.0957,529100.0
2012-07-02 09:30:00,34.24,34.4,34.04,34.07,145100.0,33.2902,33.4457,33.0957,33.1249,145100.0
2012-07-02 10:00:00,34.06,34.11,33.28,33.64,298000.0,33.1152,33.1638,32.3568,32.7068,298000.0
2012-07-02 10:30:00,33.63,33.88,33.48,33.62,247100.0,32.6971,32.9402,32.5513,32.6874,247100.0
2012-07-02 11:00:00,33.64,33.69,33.53,33.64,186200.0,32.7068,32.7554,32.5999,32.7068,186200.0
2012-07-02 11:30:00,33.64,33.87,33.58,33.6,105800.0,32.7068,32.9304,32.6485,32.6679,105800.0
2012-07-02 12:00:00,33.58,33.94,33.57,33.8,129600.0,32.6485,32.9985,32.6388,32.8624,129600.0
2012-07-02 12:30:00,33.79,34.12,33.77,34.1,97200.0,32.8527,33.1735,32.8332,33.1541,97200.0
2012-07-02 13:00:00,34.09,34.23,34.03,34.07,179600.0,33.1443,33.2805,33.086,33.1249,179600.0
2012-07-02 13:30:00,34.07,34.11,33.75,33.77,147600.0,33.1249,33.1638,32.8138,32.8332,147600.0
2012-07-02 14:00:00,33.76,33.9,33.59,33.75,103300.0,32.8235,32.9596,32.6582,32.8138,103300.0
2012-07-02 14:30:00,33.75,33.78,33.51,33.55,76900.0,32.8138,32.8429,32.5804,32.6193,76900.0
2012-07-02 15:00:00,33.55,33.74,33.38,33.67,204000.0,32.6193,32.8041,32.454,32.736,204000.0
2012-07-02 15:30:00,33.67,33.9,33.65,33.89,198000.0,32.736,32.9596,32.7166,32.9499,198000.0
2012-07-03 09:30:00,33.92,34.64,33.87,34.64,149800.0,32.9791,33.6791,32.9304,33.6791,149800.0
2012-07-03 10:00:00,34.64,35.04,34.6,34.81,270300.0,33.6791,34.068,33.6402,33.8444,270300.0
2012-07-03 10:30:00,34.83,34.9,34.68,34.77,180700.0,33.8638,33.9319,33.718,33.8055,180700.0
2012-07-03 11:00:00,34.76,35.61,34.7,35.57,353300.0,33.7958,34.6222,33.7374,34.5833,353300.0
2012-07-03 11:30:00,35.57,35.97,35.53,35.94,305200.0,34.5833,34.9722,34.5444,34.943,305200.0
2012-07-03 12:00:00,35.95,36.0,35.75,35.99,310600.0,34.9527,35.0014,34.7583,34.9916,310600.0
2012-07-03 12:30:00,36.0,36.0,35.66,35.83,467700.0,35.0014,35.0014,34.6708,34.8361,467700.0
2012-07-05 09:30:00,35.59,35.73,35.26,35.32,291000.0,34.6027,34.7389,34.2819,34.3402,291000.0
2012-07-05 10:00:00,35.31,35.57,35.16,35.53,300100.0,34.3305,34.5833,34.1847,34.5444,300100.0
2012-07-05 10:30:00,35.52,35.83,35.5,35.64,114800.0,34.5347,34.8361,34.5152,34.6513,114800.0
2012-07-05 11:00:00,35.67,35.99,35.66,35.8,215600.0,34.6805,34.9916,34.6708,34.8069,215600.0
2012-07-05 11:30:00,35.82,36.13,35.8,35.94,167000.0,34.8264,35.1278,34.8069,34.943,167000.0
2012-07-05 12:00:00,35.94,36.2,35.94,36.16,100000.0,34.943,35.1958,34.943,35.1569,100000.0
2012-07-05 12:30:00,36.15,36.17,35.93,35.96,56300.0,35.1472,35.1666,34.9333,34.9625,56300.0
2012-07-05 13:00:00,35.98,36.0,35.85,35.87,61500.0,34.9819,35.0014,34.8555,34.875,61500.0
2012-07-05 13:30:00,35.86,36.01,35.7,35.89,59900.0,34.8652,35.0111,34.7097,34.8944,59900.0
2012-07-05 14:00:00,35.9,35.93,35.71,35.88,77600.0,34.9041,34.9333,34.7194,34.8847,77600.0
2012-07-05 14:30:00,35.87,35.91,35.72,35.75,79900.0,34.875,34.9139,34.7291,34.7583,79900.0
2012-07-05 15:00:00,35.75,35.82,35.62,35.76,145200.0,34.7583,34.8264,34.6319,34.768,145200.0
2012-07-05 15:30:00,35.75,35.87,35.65,35.73,221600.0,34.7583,34.875,34.6611,34.7389,221600.0
2012-07-06 09:30:00,35.1,35.16,34.56,34.74,312300.0,34.1263,34.1847,33.6013,33.7763,312300.0
2012-07-06 10:00:00,34.73,34.88,34.25,34.74,210100.0,33.7666,33.9124,33.2999,33.7763,210100.0
2012-07-06 10:30:00,34.74,34.85,34.47,34.58,110800.0,33.7763,33.8833,33.5138,33.6208,110800.0
2012-07-06 11:00:00,34.58,34.59,34.09,34.1,135800.0,33.6208,33.6305,33.1443,33.1541,135800.0
2012-07-06 11:30:00,34.1,34.3,33.94,34.13,71600.0,33.1541,33.3485,32.9985,33.1832,71600.0
2012-07-06 12:00:00,34.12,34.23,33.87,33.99,99600.0,33.1735,33.2805,32.9304,33.0471,99600.0
2012-07-06 12:30:00,33.99,34.18,33.91,34.16,62500.0,33.0471,33.2318,32.9693,33.2124,62500.0
2012-07-06 13:00:00,34.16,34.28,34.04,34.07,58900.0,33.2124,33.3291,33.0957,33.1249,58900.0
2012-07-06 13:30:00,34.06,34.11,33.83,33.96,82500.0,33.1152,33.1638,32.8916,33.018,82500.0
2012-07-06 14:00:00,33.92,33.95,33.74,33.83,81500.0,32.9791,33.0082,32.8041,32.8916,81500.0
2012-07-06 14:30:00,33.84,33.96,33.79,33.87,110900.0,32.9013,33.018,32.8527,32.9304,110900.0
2012-07-06 15:00:00,33.85,34.07,33.77,34.06,259800.0,32.911,33.1249,32.8332,33.1152,259800.0
2012-07-06 15:30:00,34.08,34.18,33.93,34.05,269200.0,33.1346,33.2318,32.9888,33.1055,269200.0
2012-07-09 09:30:00,33.89,34.11,33.41,33.49,77000.0,32.9499,33.1638,32.4832,32.561,77000.0
2012-07-09 10:00:00,33.46,33.78,33.35,33.71,101800.0,32.5318,32.8429,32.4249,32.7749,101800.0
2012-07-09 10:30:00,33.72,34.44,33.67,34.39,222600.0,32.7846,33.4846,32.736,33.436,222600.0
2012-07-09 11:00:00,34.39,34.57,34.23,34.51,159800.0,33.436,33.611,33.2805,33.5527,159800.0
2012-07-09 11:30:00,34.51,34.62,34.14,34.2,178400.0,33.5527,33.6596,33.193,33.2513,178400.0
2012-07-09 12:00:00,34.18,34.2,34.09,34.16,121100.0,33.2318,33.2513,33.1443,33.2124,121100.0
2012-07-09 12:30:00,34.18,34.2,34.08,34.2,115700.0,33.2318,33.2513,33.1346,33.2513,115700.0
2012-07-09 13:00:00,34.19,34.53,34.19,34.52,75500.0,33.2416,33.5721,33.2416,33.5624,75500.0
2012-07-09 13:30:00,34.52,34.71,34.42,34.56,99800.0,33.5624,33.7471,33.4652,33.6013,99800.0
2012-07-09 14:00:00,34.55,34.63,34.33,34.39,95200.0,33.5916,33.6694,33.3777,33.436,95200.0
2012-07-09 14:30:00,34.39,34.59,34.3,34.53,117500.0,33.436,33.6305,33.3485,33.5721,117500.0
2012-07-09 15:00:00,34.55,35.15,34.51,35.07,363500.0,33.5916,34.1749,33.5527,34.0972,363500.0
2012-07-09 15:30:00,35.08,35.54,34.84,35.25,765500.0,34.1069,34.5541,33.8735,34.2722,765500.0
2012-07-10 09:30:00,35.71,36.58,35.62,36.0,239900.0,34.7194,35.5653,34.6319,35.0014,239900.0
2012-07-10 10:00:00,36.02,36.13,35.38,35.77,332600.0,35.0208,35.1278,34.3986,34.7777,332600.0
2012-07-10 10:30:00,35.77,35.86,35.35,35.56,92900.0,34.7777,34.8652,34.3694,34.5736,92900.0
2012-07-10 11:00:00,35.51,35.54,35.18,35.23,85400.0,34.525,34.5541,34.2041,34.2527,85400.0
2012-07-10 11:30:00,35.22,35.44,35.18,35.32,80100.0,34.243,34.4569,34.2041,34.3402,80100.0
2012-07-10 12:00:00,35.31,35.37,34.9,35.0,134500.0,34.3305,34.3888,33.9319,34.0291,134500.0
2012-07-10 12:30:00,35.0,35.19,34.9,34.9,47700.0,34.0291,34.2138,33.9319,33.9319,47700.0
2012-07-10 13:00:00,34.92,35.02,34.6,34.65,97300.0,33.9513,34.0485,33.6402,33.6888,97300.0
2012-07-10 13:30:00,34.65,34.65,34.14,34.15,214300.0,33.6888,33.6888,33.193,33.2027,214300.0
2012-07-10 14:00:00,34.16,34.2,33.17,33.39,487100.0,33.2124,33.2513,32.2499,32.4638,487100.0
2012-07-10 14:30:00,33.41,33.52,32.95,33.17,280100.0,32.4832,32.5902,32.036,32.2499,280100.0
2012-07-10 15:00:00,33.15,33.29,32.65,32.65,387400.0,32.2304,32.3665,31.7443,31.7443,387400.0
2012-07-10 15:30:00,32.65,33.21,32.65,33.11,696000.0,31.7443,32.2888,31.7443,32.1915,696000.0
2012-07-11 09:30:00,33.2,33.33,32.55,32.78,304400.0,32.279,32.4054,31.6471,31.8707,304400.0
2012-07-11 10:00:00,32.8,33.29,32.8,32.8,305700.0,31.8901,32.3665,31.8901,31.8901,305700.0
2012-07-11 10:30:00,32.82,32.83,32.33,32.53,216100.0,31.9096,31.9193,31.4332,31.6276,216100.0
2012-07-11 11:00:00,32.52,32.78,32.35,32.46,69600.0,31.6179,31.8707,31.4526,31.5596,69600.0
2012-07-11 11:30:00,32.44,32.67,32.44,32.55,48500.0,31.5401,31.7637,31.5401,31.6471,48500.0
2012-07-11 12:00:00,32.57,32.68,32.49,32.51,45300.0,31.6665,31.7735,31.5887,31.6082,45300.0
2012-07-11 12:30:00,32.53,32.59,32.48,32.56,39800.0,31.6276,31.686,31.579,31.6568,39800.0
2012-07-11 13:00:00,32.55,32.59,32.29,32.5,109500.0,31.6471,31.686,31.3943,31.5985,109500.0
2012-07-11 13:30:00,32.49,32.5,32.46,32.5,114700.0,31.5887,31.5985,31.5596,31.5985,114700.0
2012-07-11 14:00:00,32.5,32.5,31.77,32.03,287900.0,31.5985,31.5985,30.8887,31.1415,287900.0
2012-07-11 14:30:00,32.04,32.18,31.85,32.06,140400.0,31.1512,31.2873,30.9665,31.1707,140400.0
2012-07-11 15:00:00,32.04,32.21,31.81,31.9,174900.0,31.1512,31.3165,30.9276,31.0151,174900.0
2012-07-11 15:30:00,31.93,32.35,31.77,32.24,377100.0,31.0443,31.4526,30.8887,31.3457,377100.0
2012-07-12 09:30:00,31.78,32.33,31.57,32.28,213500.0,30.8984,31.4332,30.6943,31.3846,213500.0
2012-07-12 10:00:00,32.29,32.7,32.05,32.32,378100.0,31.3943,31.7929,31.1609,31.4234,378100.0
2012-07-12 10:30:00,32.32,32.34,31.99,32.27,102900.0,31.4234,31.4429,31.1026,31.3748,102900.0
2012-07-12 11:00:00,32.25,33.19,32.22,33.15,256900.0,31.3554,32.2693,31.3262,32.2304,256900.0
2012-07-12 11:30:00,33.13,33.42,32.89,33.32,197700.0,32.211,32.4929,31.9776,32.3957,197700.0
2012-07-12 12:00:00,33.27,33.35,33.11,33.15,104600.0,32.3471,32.4249,32.1915,32.2304,104600.0
2012-07-12 12:30:00,33.15,33.15,32.9,33.0,128900.0,32.2304,32.2304,31.9874,32.0846,128900.0
2012-07-12 13:00:00,33.01,33.68,32.89,33.51,118100.0,32.0943,32.7457,31.9776,32.5804,118100.0
2012-07-12 13:30:00,33.48,33.98,33.45,33.51,244400.0,32.5513,33.0374,32.5221,32.5804,244400.0
2012-07-12 14:00:00,33.54,33.7,33.33,33.47,168400.0,32.6096,32.7652,32.4054,32.5415,168400.0
2012-07-12 14:30:00,33.48,33.83,33.35,33.7,240000.0,32.5513,32.8916,32.4249,32.7652,240000.0
2012-07-12 15:00:00,33.69,33.84,33.57,33.68,173900.0,32.7554,32.9013,32.6388,32.7457,173900.0
2012-07-12 15:30:00,33.68,33.82,33.41,33.55,356700.0,32.7457,32.8818,32.4832,32.6193,356700.0
2012-07-13 09:30:00,33.7,34.32,33.63,34.0,265000.0,32.7652,33.368,32.6971,33.0568,265000.0
2012-07-13 10:00:00,34.0,34.25,33.95,34.22,171900.0,33.0568,33.2999,33.0082,33.2707,171900.0
2012-07-13 10:30:00,34.25,34.71,34.19,34.54,264900.0,33.2999,33.7471,33.2416,33.5819,264900.0
2012-07-13 11:00:00,34.53,34.59,34.42,34.52,154800.0,33.5721,33.6305,33.4652,33.5624,154800.0
2012-07-13 11:30:00,34.52,34.83,34.52,34.83,134500.0,33.5624,33.8638,33.5624,33.8638,134500.0
2012-07-13 12:00:00,34.8,34.96,34.78,34.88,132600.0,33.8347,33.9902,33.8152,33.9124,132600.0
2012-07-13 12:30:00,34.88,34.91,34.5,34.53,81200.0,33.9124,33.9416,33.543,33.5721,81200.0
2012-07-13 13:00:00,34.51,34.74,34.47,34.56,101600.0,33.5527,33.7763,33.5138,33.6013,101600.0
2012-07-13 13:30:00,34.56,34.7,34.56,34.63,48500.0,33.6013,33.7374,33.6013,33.6694,48500.0
2012-07-13 14:00:00,34.63,34.78,34.55,34.78,83300.0,33.6694,33.8152,33.5916,33.8152,83300.0
2012-07-13 14:30:00,34.77,34.95,34.75,34.94,129800.0,33.8055,33.9805,33.786,33.9708,129800.0
2012-07-13 15:00:00,34.95,34.99,34.77,34.78,176600.0,33.9805,34.0194,33.8055,33.8152,176600.0
2012-07-13 15:30:00,34.77,34.97,34.74,34.86,370600.0,33.8055,33.9999,33.7763,33.893,370600.0
2012-07-16 09:30:00,34.6,34.78,33.85,33.9,303600.0,33.6402,33.8152,32.911,32.9596,303600.0
2012-07-16 10:00:00,33.89,34.4,33.71,34.4,232800.0,32.9499,33.4457,32.7749,33.4457,232800.0
2012-07-16 10:30:00,34.4,34.69,34.29,34.53,260900.0,33.4457,33.7277,33.3388,33.5721,260900.0
2012-07-16 11:00:00,34.52,34.73,34.36,34.58,108700.0,33.5624,33.7666,33.4069,33.6208,108700.0
2012-07-16 11:30:00,34.57,34.57,34.22,34.25,124400.0,33.611,33.611,33.2707,33.2999,124400.0
2012-07-16 12:00:00,34.24,34.42,34.05,34.12,103300.0,33.2902,33.4652,33.1055,33.1735,103300.0
2012-07-16 12:30:00,34.12,34.48,34.0,34.45,160400.0,33.1735,33.5235,33.0568,33.4944,160400.0
2012-07-16 13:00:00,34.46,34.53,34.21,34.46,92300.0,33.5041,33.5721,33.261,33.5041,92300.0
2012-07-16 13:30:00,34.47,34.68,34.38,34.4,148900.0,33.5138,33.718,33.4263,33.4457,148900.0
2012-07-16 14:00:00,34.38,34.59,34.35,34.35,172700.0,33.4263,33.6305,33.3971,33.3971,172700.0
2012-07-16 14:30:00,34.36,34.42,34.18,34.26,130500.0,33.4069,33.4652,33.2318,33.3096,130500.0
2012-07-16 15:00:00,34.25,34.26,34.01,34.12,175900.0,33.2999,33.3096,33.0666,33.1735,175900.0
2012-07-16 15:30:00,34.11,34.2,33.97,34.12,417300.0,33.1638,33.2513,33.0277,33.1735,417300.0
2012-07-17 09:30:00,34.49,34.74,34.1,34.23,367700.0,33.5332,33.7763,33.1541,33.2805,367700.0
2012-07-17 10:00:00,34.23,34.25,33.25,33.96,331700.0,33.2805,33.2999,32.3276,33.018,331700.0
2012-07-17 10:30:00,33.97,34.06,33.36,33.79,262800.0,33.0277,33.1152,32.4346,32.8527,262800.0
2012-07-17 11:00:00,33.82,34.16,33.77,34.15,174000.0,32.8818,33.2124,32.8332,33.2027,174000.0
2012-07-17 11:30:00,34.15,34.71,34.14,34.7,158200.0,33.2027,33.7471,33.193,33.7374,158200.0
2012-07-17 12:00:00,34.72,34.8,34.43,34.5,171000.0,33.7569,33.8347,33.4749,33.543,171000.0
2012-07-17 12:30:00,34.5,34.57,34.33,34.33,97800.0,33.543,33.611,33.3777,33.3777,97800.0
2012-07-17 13:00:00,34.33,34.5,34.32,34.38,265200.0,33.3777,33.543,33.368,33.4263,265200.0
2012-07-17 13:30:00,34.39,34.4,34.16,34.31,185800.0,33.436,33.4457,33.2124,33.3582,185800.0
2012-07-17 14:00:00,34.32,34.51,34.25,34.49,320800.0,33.368,33.5527,33.2999,33.5332,320800.0
2012-07-17 14:30:00,34.51,34.52,34.31,34.36,315800.0,33.5527,33.5624,33.3582,33.4069,315800.0
2012-07-17 15:00:00,34.35,34.38,33.91,34.08,539700.0,33.3971,33.4263,32.9693,33.1346,539700.0
2012-07-17 15:30:00,34.07,34.5,34.0,34.42,776200.0,33.1249,33.543,33.0568,33.4652,776200.0
2012-07-18 09:30:00,32.9,34.0,32.5,33.37,1525100.0,31.9874,33.0568,31.5985,32.4443,1525100.0
2012-07-18 10:00:00,33.39,34.24,33.15,33.18,871100.0,32.4638,33.2902,32.2304,32.2596,871100.0
2012-07-18 10:30:00,33.18,33.22,32.59,33.14,782700.0,32.2596,32.2985,31.686,32.2207,782700.0
2012-07-18 11:00:00,33.15,33.79,32.85,33.27,698500.0,32.2304,32.8527,31.9387,32.3471,698500.0
2012-07-18 11:30:00,33.27,33.76,33.06,33.13,572600.0,32.3471,32.8235,32.1429,32.211,572600.0
2012-07-18 12:00:00,33.15,33.16,31.74,32.23,901400.0,32.2304,32.2401,30.8595,31.3359,901400.0
2012-07-18 12:30:00,32.24,32.86,32.06,32.78,533500.0,31.3457,31.9485,31.1707,31.8707,533500.0
2012-07-18 13:00:00,32.77,32.85,31.26,31.67,676700.0,31.861,31.9387,30.3928,30.7915,676700.0
2012-07-18 13:30:00,31.64,31.7,30.45,31.11,1449500.0,30.7623,30.8206,29.6053,30.247,1449500.0
2012-07-18 14:00:00,31.1,31.14,30.51,30.63,885200.0,30.2373,30.2762,29.6637,29.7803,885200.0
2012-07-18 14:30:00,30.63,30.75,29.73,29.74,1240800.0,29.7803,29.897,28.9053,28.915,1240800.0
2012-07-18 15:00:00,29.74,30.15,28.84,30.11,1961500.0,28.915,29.3136,28.04,29.2748,1961500.0
2012-07-18 15:30:00,30.11,30.19,29.24,29.66,2299200.0,29.2748,29.3525,28.4289,28.8372,2299200.0
2012-07-19 09:30:00,29.76,29.77,29.01,29.48,1711700.0,28.9345,28.9442,28.2053,28.6622,1711700.0
2012-07-19 10:00:00,29.46,29.98,29.25,29.87,905000.0,28.6428,29.1484,28.4386,29.0414,905000.0
2012-07-19 10:30:00,29.86,30.03,29.3,29.36,598500.0,29.0317,29.197,28.4872,28.5456,598500.0
2012-07-19 11:00:00,29.38,29.42,28.8,28.97,604300.0,28.565,28.6039,28.0011,28.1664,604300.0
2012-07-19 11:30:00,28.98,29.05,28.06,28.8,1462800.0,28.1761,28.2442,27.2816,28.0011,1462800.0
2012-07-19 12:00:00,28.8,28.91,28.5,28.55,730000.0,28.0011,28.108,27.7094,27.758,730000.0
2012-07-19 12:30:00,28.55,28.77,28.41,28.46,832300.0,27.758,27.9719,27.6219,27.6705,832300.0
2012-07-19 13:00:00,28.45,28.71,28.38,28.42,631600.0,27.6608,27.9136,27.5927,27.6316,631600.0
2012-07-19 13:30:00,28.42,28.69,28.42,28.69,639300.0,27.6316,27.8941,27.6316,27.8941,639300.0
2012-07-19 14:00:00,28.68,29.17,28.65,29.14,523600.0,27.8844,28.3608,27.8553,28.3317,523600.0
2012-07-19 14:30:00,29.14,29.48,29.11,29.27,529900.0,28.3317,28.6622,28.3025,28.4581,529900.0
2012-07-19 15:00:00,29.27,29.97,29.2,29.74,600800.0,28.4581,29.1386,28.39,28.915,600800.0
2012-07-19 15:30:00,29.74,29.87,29.48,29.81,957800.0,28.915,29.0414,28.6622,28.9831,957800.0
2012-07-20 09:30:00,29.34,29.66,28.93,29.51,623000.0,28.5261,28.8372,28.1275,28.6914,623000.0
2012-07-20 10:00:00,29.51,31.33,29.41,30.8,1211500.0,28.6914,30.4609,28.5942,29.9456,1211500.0
2012-07-20 10:30:00,30.8,30.91,30.56,30.67,350000.0,29.9456,30.0526,29.7123,29.8192,350000.0
2012-07-20 11:00:00,30.68,31.15,30.55,30.95,370700.0,29.8289,30.2859,29.7025,30.0914,370700.0
2012-07-20 11:30:00,30.94,31.02,30.77,30.85,222100.0,30.0817,30.1595,29.9164,29.9942,222100.0
2012-07-20 12:00:00,30.82,30.9,30.4,30.47,343800.0,29.9651,30.0428,29.5567,29.6248,343800.0
2012-07-20 12:30:00,30.46,30.69,30.28,30.65,168900.0,29.615,29.8387,29.44,29.7998,168900.0
2012-07-20 13:00:00,30.65,30.79,30.55,30.71,144700.0,29.7998,29.9359,29.7025,29.8581,144700.0
2012-07-20 13:30:00,30.71,30.81,30.59,30.65,214500.0,29.8581,29.9553,29.7414,29.7998,214500.0
2012-07-20 14:00:00,30.66,30.67,30.44,30.61,247200.0,29.8095,29.8192,29.5956,29.7609,247200.0
2012-07-20 14:30:00,30.59,30.8,30.54,30.8,237400.0,29.7414,29.9456,29.6928,29.9456,237400.0
2012-07-20 15:00:00,30.79,30.81,30.48,30.55,361500.0,29.9359,29.9553,29.6345,29.7025,361500.0
2012-07-20 15:30:00,30.54,30.58,30.31,30.4,596000.0,29.6928,29.7317,29.4692,29.5567,596000.0
2012-07-23 09:30:00,29.66,30.63,29.25,30.52,610000.0,28.8372,29.7803,28.4386,29.6734,610000.0
2012-07-23 10:00:00,30.5,31.12,30.47,30.88,576100.0,29.6539,30.2567,29.6248,30.0234,576100.0
2012-07-23 10:30:00,30.85,31.37,30.69,31.09,591000.0,29.9942,30.4998,29.8387,30.2276,591000.0
2012-07-23 11:00:00,31.09,31.47,31.03,31.4,441300.0,30.2276,30.597,30.1692,30.529,441300.0
2012-07-23 11:30:00,31.39,31.47,31.08,31.11,276300.0,30.5192,30.597,30.2178,30.247,276300.0
2012-07-23 12:00:00,31.13,31.16,30.75,30.88,228200.0,30.2665,30.2956,29.897,30.0234,228200.0
2012-07-23 12:30:00,30.9,31.09,30.85,31.04,144700.0,30.0428,30.2276,29.9942,30.179,144700.0
2012-07-23 13:00:00,31.03,31.06,30.9,31.06,136800.0,30.1692,30.1984,30.0428,30.1984,136800.0
2012-07-23 13:30:00,31.06,31.29,31.05,31.21,164900.0,30.1984,30.422,30.1887,30.3442,164900.0
2012-07-23 14:00:00,31.22,31.3,30.99,31.04,140200.0,30.354,30.4317,30.1303,30.179,140200.0
2012-07-23 14:30:00,31.02,31.06,30.73,30.79,243500.0,30.1595,30.1984,29.8776,29.9359,243500.0
2012-07-23 15:00:00,30.78,31.09,30.62,31.09,218100.0,29.9262,30.2276,29.7706,30.2276,218100.0
2012-07-23 15:30:00,31.09,31.14,30.92,30.94,372400.0,30.2276,30.2762,30.0623,30.0817,372400.0
2012-07-24 09:30:00,30.81,31.53,30.77,30.82,325900.0,29.9553,30.6554,29.9164,29.9651,325900.0
2012-07-24 10:00:00,30.82,30.88,30.12,30.2,300000.0,29.9651,30.0234,29.2845,29.3623,300000.0
2012-07-24 10:30:00,30.16,30.44,30.12,30.14,155800.0,29.3234,29.5956,29.2845,29.3039,155800.0
2012-07-24 11:00:00,30.15,30.15,29.9,29.96,248600.0,29.3136,29.3136,29.0706,29.1289,248600.0
2012-07-24 11:30:00,29.96,30.0,29.48,29.5,202600.0,29.1289,29.1678,28.6622,28.6817,202600.0
2012-07-24 12:00:00,29.48,29.64,29.16,29.25,246800.0,28.6622,28.8178,28.3511,28.4386,246800.0
2012-07-24 12:30:00,29.26,29.3,29.08,29.24,340600.0,28.4483,28.4872,28.2733,28.4289,340600.0
2012-07-24 13:00:00,29.24,29.28,29.01,29.05,206200.0,28.4289,28.4678,28.2053,28.2442,206200.0
2012-07-24 13:30:00,29.05,29.15,28.78,28.78,396500.0,28.2442,28.3414,27.9816,27.9816,396500.0
2012-07-24 14:00:00,28.78,28.79,28.3,28.39,743800.0,27.9816,27.9914,27.515,27.6025,743800.0
2012-07-24 14:30:00,28.39,28.53,28.12,28.2,662400.0,27.6025,27.7386,27.34,27.4177,662400.0
2012-07-24 15:00:00,28.2,28.39,28.14,28.35,599900.0,27.4177,27.6025,27.3594,27.5636,599900.0
2012-07-24 15:30:00,28.34,28.36,28.01,28.22,1015100.0,27.5539,27.5733,27.233,27.4372,1015100.0
2012-07-25 09:30:00,29.01,29.08,28.2,28.24,547000.0,28.2053,28.2733,27.4177,27.4566,547000.0
2012-07-25 10:00:00,28.24,28.27,27.38,27.46,950400.0,27.4566,27.4858,26.6205,26.6983,950400.0
2012-07-25 10:30:00,27.47,27.68,27.08,27.26,966500.0,26.708,26.9122,26.3288,26.5038,966500.0
2012-07-25 11:00:00,27.26,27.45,27.02,27.17,808400.0,26.5038,26.6885,26.2705,26.4163,808400.0
2012-07-25 11:30:00,27.18,27.22,26.88,27.21,772200.0,26.426,26.4649,26.1344,26.4552,772200.0
2012-07-25 12:00:00,27.22,27.39,27.1,27.2,529800.0,26.4649,26.6302,26.3482,26.4455,529800.0
2012-07-25 12:30:00,27.2,27.26,27.11,27.19,395200.0,26.4455,26.5038,26.358,26.4358,395200.0
2012-07-25 13:00:00,27.19,27.31,27.14,27.26,323600.0,26.4358,26.5524,26.3871,26.5038,323600.0
2012-07-25 13:30:00,27.26,27.39,27.1,27.11,338100.0,26.5038,26.6302,26.3482,26.358,338100.0
2012-07-25 14:00:00,27.11,27.12,26.95,27.09,662900.0,26.358,26.3677,26.2024,26.3385,662900.0
2012-07-25 14:30:00,27.08,27.43,27.04,27.34,330000.0,26.3288,26.6691,26.2899,26.5816,330000.0
2012-07-25 15:00:00,27.34,27.35,27.0,27.18,344100.0,26.5816,26.5913,26.251,26.426,344100.0
2012-07-25 15:30:00,27.18,27.31,27.08,27.22,786400.0,26.426,26.5524,26.3288,26.4649,786400.0
2012-07-26 09:30:00,28.07,28.25,27.22,27.6,750800.0,27.2913,27.4663,26.4649,26.8344,750800.0
2012-07-26 10:00:00,27.58,27.89,27.48,27.66,527900.0,26.8149,27.1163,26.7177,26.8927,527900.0
2012-07-26 10:30:00,27.69,27.92,27.37,27.4,362700.0,26.9219,27.1455,26.6108,26.6399,362700.0
2012-07-26 11:00:00,27.41,27.53,27.23,27.39,210400.0,26.6496,26.7663,26.4746,26.6302,210400.0
2012-07-26 11:30:00,27.39,27.45,26.91,27.22,329100.0,26.6302,26.6885,26.1635,26.4649,329100.0
2012-07-26 12:00:00,27.2,27.27,27.09,27.09,175500.0,26.4455,26.5135,26.3385,26.3385,175500.0
2012-07-26 12:30:00,27.1,27.25,27.05,27.19,281000.0,26.3482,26.4941,26.2996,26.4358,281000.0
2012-07-26 13:00:00,27.18,27.41,27.16,27.4,188500.0,26.426,26.6496,26.4066,26.6399,188500.0
2012-07-26 13:30:00,27.4,27.44,27.14,27.17,193700.0,26.6399,26.6788,26.3871,26.4163,193700.0
2012-07-26 14:00:00,27.18,27.23,27.09,27.13,129300.0,26.426,26.4746,26.3385,26.3774,129300.0
2012-07-26 14:30:00,27.13,27.22,27.11,27.16,255200.0,26.3774,26.4649,26.358,26.4066,255200.0
2012-07-26 15:00:00,27.16,27.34,27.14,27.32,289600.0,26.4066,26.5816,26.3871,26.5621,289600.0
2012-07-26 15:30:00,27.31,27.5,27.21,27.43,861500.0,26.5524,26.7372,26.4552,26.6691,861500.0
2012-07-27 09:30:00,27.79,27.93,27.42,27.51,180300.0,27.0191,27.1552,26.6594,26.7469,180300.0
2012-07-27 10:00:00,27.5,27.77,27.5,27.69,137200.0,26.7372,26.9997,26.7372,26.9219,137200.0
2012-07-27 10:30:00,27.69,28.39,27.67,28.34,399300.0,26.9219,27.6025,26.9024,27.5539,399300.0
2012-07-27 11:00:00,28.37,28.9,28.32,28.66,410100.0,27.583,28.0983,27.5344,27.865,410100.0
2012-07-27 11:30:00,28.66,28.69,28.39,28.52,235500.0,27.865,27.8941,27.6025,27.7289,235500.0
2012-07-27 12:00:00,28.52,29.02,28.46,28.97,294000.0,27.7289,28.215,27.6705,28.1664,294000.0
2012-07-27 12:30:00,28.97,29.25,28.95,29.19,438400.0,28.1664,28.4386,28.1469,28.3803,438400.0
2012-07-27 13:00:00,29.2,29.73,29.11,29.56,336700.0,28.39,28.9053,28.3025,28.74,336700.0
2012-07-27 13:30:00,29.56,30.0,29.25,29.46,347400.0,28.74,29.1678,28.4386,28.6428,347400.0
2012-07-27 14:00:00,29.47,29.7,29.32,29.57,221800.0,28.6525,28.8761,28.5067,28.7497,221800.0
2012-07-27 14:30:00,29.56,29.75,29.51,29.63,168000.0,28.74,28.9247,28.6914,28.8081,168000.0
2012-07-27 15:00:00,29.64,29.8,29.56,29.68,271800.0,28.8178,28.9734,28.74,28.8567,271800.0
2012-07-27 15:30:00,29.68,29.78,29.57,29.63,521900.0,28.8567,28.9539,28.7497,28.8081,521900.0
2012-07-30 09:30:00,29.7,30.09,29.44,29.97,230500.0,28.8761,29.2553,28.6233,29.1386,230500.0
2012-07-30 10:00:00,29.97,30.0,29.38,29.55,155200.0,29.1386,29.1678,28.565,28.7303,155200.0
2012-07-30 10:30:00,29.54,29.71,29.25,29.33,183300.0,28.7206,28.8858,28.4386,28.5164,183300.0
2012-07-30 11:00:00,29.31,29.46,29.1,29.21,182200.0,28.4969,28.6428,28.2928,28.3997,182200.0
2012-07-30 11:30:00,29.21,29.27,28.79,28.85,116300.0,28.3997,28.4581,27.9914,28.0497,116300.0
2012-07-30 12:00:00,28.85,28.98,28.75,28.95,56000.0,28.0497,28.1761,27.9525,28.1469,56000.0
2012-07-30 12:30:00,28.95,29.13,28.93,29.11,102100.0,28.1469,28.3219,28.1275,28.3025,102100.0
2012-07-30 13:00:00,29.09,29.09,28.89,28.91,80100.0,28.283,28.283,28.0886,28.108,80100.0
2012-07-30 13:30:00,28.92,29.02,28.83,28.96,87200.0,28.1178,28.215,28.0303,28.1567,87200.0
2012-07-30 14:00:00,28.9,29.07,28.83,29.07,91100.0,28.0983,28.2636,28.0303,28.2636,91100.0
2012-07-30 14:30:00,29.06,29.17,28.92,28.97,96500.0,28.2539,28.3608,28.1178,28.1664,96500.0
2012-07-30 15:00:00,28.99,29.15,28.83,29.15,144100.0,28.1858,28.3414,28.0303,28.3414,144100.0
2012-07-30 15:30:00,29.16,29.2,29.05,29.15,284500.0,28.3511,28.39,28.2442,28.3414,284500.0
2012-07-31 09:30:00,29.08,29.92,29.05,29.43,290700.0,28.2733,29.09,28.2442,28.6136,290700.0
2012-07-31 10:00:00,29.47,29.83,29.09,29.7,157800.0,28.6525,29.0025,28.283,28.8761,157800.0
2012-07-31 10:30:00,29.7,29.73,29.44,29.58,110000.0,28.8761,28.9053,28.6233,28.7595,110000.0
2012-07-31 11:00:00,29.58,29.68,29.42,29.5,126300.0,28.7595,28.8567,28.6039,28.6817,126300.0
2012-07-31 11:30:00,29.5,29.5,29.31,29.41,72800.0,28.6817,28.6817,28.4969,28.5942,72800.0
2012-07-31 12:00:00,29.4,29.4,29.01,29.14,118500.0,28.5844,28.5844,28.2053,28.3317,118500.0
2012-07-31 12:30:00,29.13,29.18,28.94,28.97,78700.0,28.3219,28.3705,28.1372,28.1664,78700.0
2012-07-31 13:00:00,28.97,29.05,28.75,28.97,138300.0,28.1664,28.2442,27.9525,28.1664,138300.0
2012-07-31 13:30:00,28.96,29.06,28.89,28.95,89800.0,28.1567,28.2539,28.0886,28.1469,89800.0
2012-07-31 14:00:00,28.93,29.43,28.92,29.37,154800.0,28.1275,28.6136,28.1178,28.5553,154800.0
2012-07-31 14:30:00,29.37,29.41,29.23,29.3,122200.0,28.5553,28.5942,28.4192,28.4872,122200.0
2012-07-31 15:00:00,29.26,29.3,29.11,29.2,152000.0,28.4483,28.4872,28.3025,28.39,152000.0
2012-07-31 15:30:00,29.2,29.24,28.83,28.91,617300.0,28.39,28.4289,28.0303,28.108,617300.0
2012-08-01 09:30:00,28.99,29.4,27.95,28.26,301500.0,28.1858,28.5844,27.1747,27.4761,301500.0
2012-08-01 10:00:00,28.25,28.5,28.05,28.45,249300.0,27.4663,27.7094,27.2719,27.6608,249300.0
2012-08-01 10:30:00,28.45,28.47,27.87,28.17,309300.0,27.6608,27.6802,27.0969,27.3886,309300.0
2012-08-01 11:00:00,28.16,28.18,27.7,27.98,335700.0,27.3788,27.3983,26.9316,27.2038,335700.0
2012-08-01 11:30:00,27.94,28.06,27.93,28.0,163600.0,27.1649,27.2816,27.1552,27.2233,163600.0
2012-08-01 12:00:00,28.0,28.1,27.95,27.99,150100.0,27.2233,27.3205,27.1747,27.2136,150100.0
2012-08-01 12:30:00,28.0,28.04,27.85,27.96,167900.0,27.2233,27.2622,27.0774,27.1844,167900.0
2012-08-01 13:00:00,27.96,27.99,27.57,27.78,198000.0,27.1844,27.2136,26.8052,27.0094,198000.0
2012-08-01 13:30:00,27.8,27.93,27.71,27.86,119300.0,27.0288,27.1552,26.9413,27.0872,119300.0
2012-08-01 14:00:00,27.87,28.0,27.63,27.95,155000.0,27.0969,27.2233,26.8635,27.1747,155000.0
2012-08-01 14:30:00,27.96,27.99,27.6,27.6,162200.0,27.1844,27.2136,26.8344,26.8344,162200.0
2012-08-01 15:00:00,27.64,27.97,27.41,27.87,308400.0,26.8733,27.1941,26.6496,27.0969,308400.0
2012-08-01 15:30:00,27.85,28.03,27.64,27.77,477500.0,27.0774,27.2524,26.8733,26.9997,477500.0
2012-08-02 09:30:00,27.72,28.0,27.01,27.95,411600.0,26.951,27.2233,26.2607,27.1747,411600.0
2012-08-02 10:00:00,27.95,28.54,27.83,28.35,394800.0,27.1747,27.7483,27.058,27.5636,394800.0
2012-08-02 10:30:00,28.34,28.47,28.15,28.29,256100.0,27.5539,27.6802,27.3691,27.5052,256100.0
2012-08-02 11:00:00,28.32,28.34,27.82,28.03,201100.0,27.5344,27.5539,27.0483,27.2524,201100.0
2012-08-02 11:30:00,28.03,28.18,27.51,27.59,160800.0,27.2524,27.3983,26.7469,26.8247,160800.0
2012-08-02 12:00:00,27.59,28.02,27.55,27.97,124400.0,26.8247,27.2427,26.7858,27.1941,124400.0
2012-08-02 12:30:00,27.96,28.11,27.81,28.06,62200.0,27.1844,27.3302,27.0386,27.2816,62200.0
2012-08-02 13:00:00,28.06,28.12,27.87,28.06,88200.0,27.2816,27.34,27.0969,27.2816,88200.0
2012-08-02 13:30:00,28.05,28.1,27.87,27.89,99400.0,27.2719,27.3205,27.0969,27.1163,99400.0
2012-08-02 14:00:00,27.86,27.94,27.76,27.91,108300.0,27.0872,27.1649,26.9899,27.1358,108300.0
2012-08-02 14:30:00,27.89,28.08,27.86,27.92,101200.0,27.1163,27.3011,27.0872,27.1455,101200.0
2012-08-02 15:00:00,27.93,28.0,27.85,27.88,139100.0,27.1552,27.2233,27.0774,27.1066,139100.0
2012-08-02 15:30:00,27.89,28.13,27.88,28.07,489200.0,27.1163,27.3497,27.1066,27.2913,489200.0
2012-08-03 09:30:00,28.81,29.87,28.7,29.8,517000.0,28.0108,29.0414,27.9039,28.9734,517000.0
2012-08-03 10:00:00,29.8,30.32,29.71,29.75,449000.0,28.9734,29.4789,28.8858,28.9247,449000.0
2012-08-03 10:30:00,29.75,30.15,29.66,30.04,300700.0,28.9247,29.3136,28.8372,29.2067,300700.0
2012-08-03 11:00:00,30.01,30.45,30.0,30.44,240100.0,29.1775,29.6053,29.1678,29.5956,240100.0
2012-08-03 11:30:00,30.43,30.68,30.4,30.5,389800.0,29.5859,29.8289,29.5567,29.6539,389800.0
2012-08-03 12:00:00,30.51,30.57,30.12,30.16,112100.0,29.6637,29.722,29.2845,29.3234,112100.0
2012-08-03 12:30:00,30.17,30.32,29.97,30.03,125100.0,29.3331,29.4789,29.1386,29.197,125100.0
2012-08-03 13:00:00,30.02,30.2,29.93,30.14,82100.0,29.1872,29.3623,29.0997,29.3039,82100.0
2012-08-03 13:30:00,30.13,30.17,29.98,30.01,59600.0,29.2942,29.3331,29.1484,29.1775,59600.0
2012-08-03 14:00:00,30.03,30.32,30.03,30.17,122600.0,29.197,29.4789,29.197,29.3331,122600.0
2012-08-03 14:30:00,30.15,30.31,30.06,30.28,179100.0,29.3136,29.4692,29.2261,29.44,179100.0
2012-08-03 15:00:00,30.29,30.48,30.21,30.24,312800.0,29.4498,29.6345,29.372,29.4011,312800.0
2012-08-03 15:30:00,30.24,30.36,29.98,30.22,590400.0,29.4011,29.5178,29.1484,29.3817,590400.0
2012-08-06 09:30:00,30.39,31.44,30.28,30.52,413400.0,29.547,30.5679,29.44,29.6734,413400.0
2012-08-06 10:00:00,30.52,31.0,30.52,30.99,248100.0,29.6734,30.1401,29.6734,30.1303,248100.0
2012-08-06 10:30:00,30.96,31.27,30.82,31.25,228400.0,30.1012,30.4026,29.9651,30.3831,228400.0
2012-08-06 11:00:00,31.26,31.47,31.03,31.09,259400.0,30.3928,30.597,30.1692,30.2276,259400.0
2012-08-06 11:30:00,31.08,31.73,31.0,31.31,288800.0,30.2178,30.8498,30.1401,30.4415,288800.0
2012-08-06 12:00:00,31.3,31.3,30.89,30.91,147900.0,30.4317,30.4317,30.0331,30.0526,147900.0
2012-08-06 12:30:00,30.91,31.13,30.91,31.03,91300.0,30.0526,30.2665,30.0526,30.1692,91300.0
2012-08-06 13:00:00,31.03,31.06,30.73,30.73,178800.0,30.1692,30.1984,29.8776,29.8776,178800.0
2012-08-06 13:30:00,30.72,30.97,30.66,30.97,138300.0,29.8678,30.1109,29.8095,30.1109,138300.0
2012-08-06 14:00:00,30.97,31.29,30.86,31.15,164700.0,30.1109,30.422,30.0039,30.2859,164700.0
2012-08-06 14:30:00,31.14,31.14,30.86,31.01,96600.0,30.2762,30.2762,30.0039,30.1498,96600.0
2012-08-06 15:00:00,30.99,31.26,30.96,31.25,176700.0,30.1303,30.3928,30.1012,30.3831,176700.0
2012-08-06 15:30:00,31.24,31.4,31.05,31.11,522800.0,30.3734,30.529,30.1887,30.247,522800.0
2012-08-07 09:30:00,31.29,31.57,31.07,31.1,168000.0,30.422,30.6943,30.2081,30.2373,168000.0
2012-08-07 10:00:00,31.1,31.55,30.91,31.49,509000.0,30.2373,30.6748,30.0526,30.6165,509000.0
2012-08-07 10:30:00,31.47,31.8,31.36,31.73,279100.0,30.597,30.9179,30.4901,30.8498,279100.0
2012-08-07 11:00:00,31.76,31.8,31.47,31.65,152900.0,30.879,30.9179,30.597,30.772,152900.0
2012-08-07 11:30:00,31.63,32.09,31.6,31.91,298600.0,30.7526,31.1998,30.7234,31.0248,298600.0
2012-08-07 12:00:00,31.91,32.12,31.81,32.02,236400.0,31.0248,31.229,30.9276,31.1318,236400.0
2012-08-07 12:30:00,32.02,32.61,32.02,32.48,283300.0,31.1318,31.7054,31.1318,31.579,283300.0
2012-08-07 13:00:00,32.48,32.69,32.18,32.56,241600.0,31.579,31.7832,31.2873,31.6568,241600.0
2012-08-07 13:30:00,32.55,32.57,32.25,32.31,193000.0,31.6471,31.6665,31.3554,31.4137,193000.0
2012-08-07 14:00:00,32.3,32.49,32.02,32.04,204400.0,31.404,31.5887,31.1318,31.1512,204400.0
2012-08-07 14:30:00,32.02,32.33,32.0,32.09,123600.0,31.1318,31.4332,31.1123,31.1998,123600.0
2012-08-07 15:00:00,32.09,32.18,31.76,32.04,291900.0,31.1998,31.2873,30.879,31.1512,291900.0
2012-08-07 15:30:00,32.01,32.08,31.91,31.94,477400.0,31.122,31.1901,31.0248,31.054,477400.0
2012-08-08 09:30:00,31.08,31.95,31.08,31.94,177100.0,30.2178,31.0637,30.2178,31.054,177100.0
2012-08-08 10:00:00,31.92,32.11,31.74,31.85,139500.0,31.0345,31.2193,30.8595,30.9665,139500.0
2012-08-08 10:30:00,31.86,31.88,31.46,31.63,89600.0,30.9762,30.9957,30.5873,30.7526,89600.0
2012-08-08 11:00:00,31.62,32.11,31.6,31.99,146300.0,30.7429,31.2193,30.7234,31.1026,146300.0
2012-08-08 11:30:00,31.98,32.49,31.9,32.45,204000.0,31.0929,31.5887,31.0151,31.5498,204000.0
2012-08-08 12:00:00,32.44,32.49,32.18,32.47,134000.0,31.5401,31.5887,31.2873,31.5693,134000.0
2012-08-08 12:30:00,32.47,32.48,32.17,32.17,268100.0,31.5693,31.579,31.2776,31.2776,268100.0
2012-08-08 13:00:00,32.17,32.34,32.17,32.34,104500.0,31.2776,31.4429,31.2776,31.4429,104500.0
2012-08-08 13:30:00,32.34,32.48,32.27,32.32,93000.0,31.4429,31.579,31.3748,31.4234,93000.0
2012-08-08 14:00:00,32.32,32.36,32.05,32.17,94100.0,31.4234,31.4623,31.1609,31.2776,94100.0
2012-08-08 14:30:00,32.16,32.25,32.03,32.08,77100.0,31.2679,31.3554,31.1415,31.1901,77100.0
2012-08-08 15:00:00,32.08,32.19,31.97,32.02,80700.0,31.1901,31.2971,31.0832,31.1318,80700.0
2012-08-08 15:30:00,32.03,32.22,32.0,32.1,220600.0,31.1415,31.3262,31.1123,31.2095,220600.0
2012-08-09 09:30:00,32.12,32.64,31.97,32.02,253600.0,31.229,31.7346,31.0832,31.1318,253600.0
2012-08-09 10:00:00,32.01,32.02,31.4,31.61,352400.0,31.122,31.1318,30.529,30.7331,352400.0
2012-08-09 10:30:00,31.61,32.21,31.6,32.19,256800.0,30.7331,31.3165,30.7234,31.2971,256800.0
2012-08-09 11:00:00,32.2,32.35,32.08,32.25,215000.0,31.3068,31.4526,31.1901,31.3554,215000.0
2012-08-09 11:30:00,32.24,32.3,32.01,32.27,196800.0,31.3457,31.404,31.122,31.3748,196800.0
2012-08-09 12:00:00,32.3,32.32,32.11,32.2,115600.0,31.404,31.4234,31.2193,31.3068,115600.0
2012-08-09 12:30:00,32.22,32.44,32.15,32.43,92900.0,31.3262,31.5401,31.2582,31.5304,92900.0
2012-08-09 13:00:00,32.43,32.49,32.29,32.33,139200.0,31.5304,31.5887,31.3943,31.4332,139200.0
2012-08-09 13:30:00,32.35,32.39,32.16,32.27,179900.0,31.4526,31.4915,31.2679,31.3748,179900.0
2012-08-09 14:00:00,32.28,32.38,32.15,32.37,109600.0,31.3846,31.4818,31.2582,31.4721,109600.0
2012-08-09 14:30:00,32.36,32.54,32.32,32.54,132700.0,31.4623,31.6373,31.4234,31.6373,132700.0
2012-08-09 15:00:00,32.53,32.76,32.51,32.65,256500.0,31.6276,31.8512,31.6082,31.7443,256500.0
2012-08-09 15:30:00,32.63,32.77,32.57,32.69,403200.0,31.7248,31.861,31.6665,31.7832,403200.0
2012-08-10 09:30:00,32.33,32.69,32.06,32.43,95900.0,31.4332,31.7832,31.1707,31.5304,95900.0
2012-08-10 10:00:00,32.41,32.51,32.17,32.36,71500.0,31.5109,31.6082,31.2776,31.4623,71500.0
2012-08-10 10:30:00,32.37,32.55,32.3,32.44,69000.0,31.4721,31.6471,31.404,31.5401,69000.0
2012-08-10 11:00:00,32.44,32.48,32.18,32.41,38700.0,31.5401,31.579,31.2873,31.5109,38700.0
2012-08-10 11:30:00,32.41,32.47,32.33,32.44,16400.0,31.5109,31.5693,31.4332,31.5401,16400.0
2012-08-10 12:00:00,32.46,32.47,32.15,32.17,44200.0,31.5596,31.5693,31.2582,31.2776,44200.0
2012-08-10 12:30:00,32.18,32.31,32.13,32.27,49100.0,31.2873,31.4137,31.2387,31.3748,49100.0
2012-08-10 13:00:00,32.26,32.27,32.13,32.17,27000.0,31.3651,31.3748,31.2387,31.2776,27000.0
2012-08-10 13:30:00,32.16,32.52,32.15,32.45,45000.0,31.2679,31.6179,31.2582,31.5498,45000.0
2012-08-10 14:00:00,32.43,32.48,32.3,32.47,41400.0,31.5304,31.579,31.404,31.5693,41400.0
2012-08-10 14:30:00,32.48,32.52,32.32,32.33,41200.0,31.579,31.6179,31.4234,31.4332,41200.0
2012-08-10 15:00:00,32.32,32.49,32.27,32.47,61300.0,31.4234,31.5887,31.3748,31.5693,61300.0
2012-08-10 15:30:00,32.48,32.65,32.39,32.62,138000.0,31.579,31.7443,31.4915,31.7151,138000.0
2012-08-13 09:30:00,32.39,32.91,32.38,32.73,93800.0,31.4915,31.9971,31.4818,31.8221,93800.0
2012-08-13 10:00:00,32.73,32.88,32.24,32.24,107100.0,31.8221,31.9679,31.3457,31.3457,107100.0
2012-08-13 10:30:00,32.24,32.34,31.88,31.92,149400.0,31.3457,31.4429,30.9957,31.0345,149400.0
2012-08-13 11:00:00,31.92,31.98,31.7,31.97,156700.0,31.0345,31.0929,30.8206,31.0832,156700.0
2012-08-13 11:30:00,31.92,31.93,31.57,31.63,67000.0,31.0345,31.0443,30.6943,30.7526,67000.0
2012-08-13 12:00:00,31.61,31.78,31.56,31.57,78200.0,30.7331,30.8984,30.6845,30.6943,78200.0
2012-08-13 12:30:00,31.58,31.75,31.52,31.73,202900.0,30.704,30.8693,30.6456,30.8498,202900.0
2012-08-13 13:00:00,31.75,31.8,31.69,31.77,124400.0,30.8693,30.9179,30.8109,30.8887,124400.0
2012-08-13 13:30:00,31.76,31.97,31.74,31.95,121400.0,30.879,31.0832,30.8595,31.0637,121400.0
2012-08-13 14:00:00,31.95,32.19,31.95,32.1,85400.0,31.0637,31.2971,31.0637,31.2095,85400.0
2012-08-13 14:30:00,32.1,32.28,32.1,32.22,75600.0,31.2095,31.3846,31.2095,31.3262,75600.0
2012-08-13 15:00:00,32.22,32.25,32.13,32.24,118400.0,31.3262,31.3554,31.2387,31.3457,118400.0
2012-08-13 15:30:00,32.23,32.35,32.19,32.32,246400.0,31.3359,31.4526,31.2971,31.4234,246400.0
2012-08-14 09:30:00,32.73,32.89,32.45,32.56,85800.0,31.8221,31.9776,31.5498,31.6568,85800.0
2012-08-14 10:00:00,32.54,32.56,32.28,32.32,61700.0,31.6373,31.6568,31.3846,31.4234,61700.0
2012-08-14 10:30:00,32.33,32.51,32.21,32.51,51500.0,31.4332,31.6082,31.3165,31.6082,51500.0
2012-08-14 11:00:00,32.51,32.59,32.39,32.42,40200.0,31.6082,31.686,31.4915,31.5207,40200.0
2012-08-14 11:30:00,32.44,32.5,32.36,32.39,27100.0,31.5401,31.5985,31.4623,31.4915,27100.0
2012-08-14 12:00:00,32.39,32.47,32.34,32.42,37100.0,31.4915,31.5693,31.4429,31.5207,37100.0
2012-08-14 12:30:00,32.45,32.49,32.28,32.38,35600.0,31.5498,31.5887,31.3846,31.4818,35600.0
2012-08-14 13:00:00,32.35,32.37,32.22,32.35,64900.0,31.4526,31.4721,31.3262,31.4526,64900.0
2012-08-14 13:30:00,32.34,32.44,32.28,32.35,68400.0,31.4429,31.5401,31.3846,31.4526,68400.0
2012-08-14 14:00:00,32.34,32.43,32.27,32.35,29500.0,31.4429,31.5304,31.3748,31.4526,29500.0
2012-08-14 14:30:00,32.35,32.44,32.22,32.41,51100.0,31.4526,31.5401,31.3262,31.5109,51100.0
2012-08-14 15:00:00,32.41,32.41,32.21,32.32,82200.0,31.5109,31.5109,31.3165,31.4234,82200.0
2012-08-14 15:30:00,32.31,32.34,32.11,32.31,215700.0,31.4137,31.4429,31.2193,31.4137,215700.0
2012-08-15 09:30:00,32.45,32.7,32.0,32.07,149400.0,31.5498,31.7929,31.1123,31.1804,149400.0
2012-08-15 10:00:00,32.09,32.24,32.0,32.09,85900.0,31.1998,31.3457,31.1123,31.1998,85900.0
2012-08-15 10:30:00,32.11,32.29,32.06,32.23,110600.0,31.2193,31.3943,31.1707,31.3359,110600.0
2012-08-15 11:00:00,32.23,32.43,32.19,32.19,90300.0,31.3359,31.5304,31.2971,31.2971,90300.0
2012-08-15 11:30:00,32.2,32.57,32.19,32.56,70300.0,31.3068,31.6665,31.2971,31.6568,70300.0
2012-08-15 12:00:00,32.57,32.6,32.5,32.54,69100.0,31.6665,31.6957,31.5985,31.6373,69100.0
2012-08-15 12:30:00,32.55,32.63,32.47,32.47,39400.0,31.6471,31.7248,31.5693,31.5693,39400.0
2012-08-15 13:00:00,32.47,32.48,32.35,32.47,38700.0,31.5693,31.579,31.4526,31.5693,38700.0
2012-08-15 13:30:00,32.47,32.49,32.36,32.39,26600.0,31.5693,31.5887,31.4623,31.4915,26600.0
2012-08-15 14:00:00,32.38,32.58,32.37,32.55,31000.0,31.4818,31.6762,31.4721,31.6471,31000.0
2012-08-15 14:30:00,32.56,32.64,32.5,32.6,61000.0,31.6568,31.7346,31.5985,31.6957,61000.0
2012-08-15 15:00:00,32.58,32.69,32.55,32.68,120600.0,31.6762,31.7832,31.6471,31.7735,120600.0
2012-08-15 15:30:00,32.67,32.76,32.59,32.66,282900.0,31.7637,31.8512,31.686,31.754,282900.0
2012-08-16 09:30:00,32.68,33.08,32.56,32.98,256800.0,31.7735,32.1624,31.6568,32.0651,256800.0
2012-08-16 10:00:00,32.94,33.37,32.92,33.32,259800.0,32.0262,32.4443,32.0068,32.3957,259800.0
2012-08-16 10:30:00,33.32,34.0,33.3,33.8,375300.0,32.3957,33.0568,32.3763,32.8624,375300.0
2012-08-16 11:00:00,33.81,33.94,33.72,33.94,306500.0,32.8721,32.9985,32.7846,32.9985,306500.0
2012-08-16 11:30:00,33.93,34.36,33.91,34.22,353000.0,32.9888,33.4069,32.9693,33.2707,353000.0
2012-08-16 12:00:00,34.22,34.36,34.11,34.33,163000.0,33.2707,33.4069,33.1638,33.3777,163000.0
2012-08-16 12:30:00,34.34,34.64,34.24,34.54,290000.0,33.3874,33.6791,33.2902,33.5819,290000.0
2012-08-16 13:00:00,34.55,34.6,34.53,34.59,194900.0,33.5916,33.6402,33.5721,33.6305,194900.0
2012-08-16 13:30:00,34.58,34.6,34.12,34.22,245800.0,33.6208,33.6402,33.1735,33.2707,245800.0
2012-08-16 14:00:00,34.22,34.52,34.21,34.35,165600.0,33.2707,33.5624,33.261,33.3971,165600.0
2012-08-16 14:30:00,34.35,34.45,34.09,34.16,190400.0,33.3971,33.4944,33.1443,33.2124,190400.0
2012-08-16 15:00:00,34.14,34.21,34.05,34.19,238100.0,33.193,33.261,33.1055,33.2416,238100.0
2012-08-16 15:30:00,34.19,34.22,33.93,34.02,671700.0,33.2416,33.2707,32.9888,33.0763,671700.0
2012-08-17 09:30:00,34.21,34.38,33.85,34.33,165100.0,33.261,33.4263,32.911,33.3777,165100.0
2012-08-17 10:00:00,34.34,34.51,34.16,34.43,368600.0,33.3874,33.5527,33.2124,33.4749,368600.0
2012-08-17 10:30:00,34.42,34.58,34.37,34.58,351300.0,33.4652,33.6208,33.4166,33.6208,351300.0
2012-08-17 11:00:00,34.6,34.85,34.52,34.63,230700.0,33.6402,33.8833,33.5624,33.6694,230700.0
2012-08-17 11:30:00,34.65,34.74,34.55,34.7,103900.0,33.6888,33.7763,33.5916,33.7374,103900.0
2012-08-17 12:00:00,34.71,34.83,34.66,34.66,121700.0,33.7471,33.8638,33.6985,33.6985,121700.0
2012-08-17 12:30:00,34.64,35.0,34.63,34.86,185900.0,33.6791,34.0291,33.6694,33.893,185900.0
2012-08-17 13:00:00,34.86,35.0,34.77,34.8,136100.0,33.893,34.0291,33.8055,33.8347,136100.0
2012-08-17 13:30:00,34.81,34.86,34.64,34.73,136100.0,33.8444,33.893,33.6791,33.7666,136100.0
2012-08-17 14:00:00,34.73,34.93,34.72,34.83,91800.0,33.7666,33.961,33.7569,33.8638,91800.0
2012-08-17 14:30:00,34.84,35.0,34.78,34.98,79900.0,33.8735,34.0291,33.8152,34.0097,79900.0
2012-08-17 15:00:00,34.99,35.08,34.85,35.02,251400.0,34.0194,34.1069,33.8833,34.0485,251400.0
2012-08-17 15:30:00,35.02,35.36,34.99,35.14,686100.0,34.0485,34.3791,34.0194,34.1652,686100.0
2012-08-20 09:30:00,34.6,35.01,34.44,34.52,214000.0,33.6402,34.0388,33.4846,33.5624,214000.0
2012-08-20 10:00:00,34.51,34.55,33.97,33.97,287200.0,33.5527,33.5916,33.0277,33.0277,287200.0
2012-08-20 10:30:00,33.98,34.2,33.76,34.16,168600.0,33.0374,33.2513,32.8235,33.2124,168600.0
2012-08-20 11:00:00,34.16,34.23,34.05,34.12,172700.0,33.2124,33.2805,33.1055,33.1735,172700.0
2012-08-20 11:30:00,34.13,34.35,34.09,34.24,140500.0,33.1832,33.3971,33.1443,33.2902,140500.0
2012-08-20 12:00:00,34.22,34.34,34.0,34.05,85400.0,33.2707,33.3874,33.0568,33.1055,85400.0
2012-08-20 12:30:00,34.03,34.03,33.69,33.71,131900.0,33.086,33.086,32.7554,32.7749,131900.0
2012-08-20 13:00:00,33.7,33.86,33.69,33.81,69900.0,32.7652,32.9207,32.7554,32.8721,69900.0
2012-08-20 13:30:00,33.81,33.81,33.53,33.58,94700.0,32.8721,32.8721,32.5999,32.6485,94700.0
2012-08-20 14:00:00,33.61,33.74,33.54,33.71,83900.0,32.6777,32.8041,32.6096,32.7749,83900.0
2012-08-20 14:30:00,33.7,33.82,33.65,33.66,79300.0,32.7652,32.8818,32.7166,32.7263,79300.0
2012-08-20 15:00:00,33.66,33.69,33.52,33.61,107000.0,32.7263,32.7554,32.5902,32.6777,107000.0
2012-08-20 15:30:00,33.62,33.66,33.48,33.58,275300.0,32.6874,32.7263,32.5513,32.6485,275300.0
2012-08-21 09:30:00,33.77,34.23,33.67,34.03,186100.0,32.8332,33.2805,32.736,33.086,186100.0
2012-08-21 10:00:00,34.04,34.35,33.91,34.25,99000.0,33.0957,33.3971,32.9693,33.2999,99000.0
2012-08-21 10:30:00,34.27,34.36,33.96,33.97,83400.0,33.3194,33.4069,33.018,33.0277,83400.0
2012-08-21 11:00:00,33.98,34.0,33.26,33.29,255900.0,33.0374,33.0568,32.3374,32.3665,255900.0
2012-08-21 11:30:00,33.29,33.61,33.29,33.53,318100.0,32.3665,32.6777,32.3665,32.5999,318100.0
2012-08-21 12:00:00,33.54,33.65,33.48,33.59,67400.0,32.6096,32.7166,32.5513,32.6582,67400.0
2012-08-21 12:30:00,33.62,33.64,33.51,33.62,70700.0,32.6874,32.7068,32.5804,32.6874,70700.0
2012-08-21 13:00:00,33.62,33.62,33.42,33.47,53900.0,32.6874,32.6874,32.4929,32.5415,53900.0
2012-08-21 13:30:00,33.47,33.49,33.03,33.35,128600.0,32.5415,32.561,32.1138,32.4249,128600.0
2012-08-21 14:00:00,33.36,33.36,33.04,33.06,121500.0,32.4346,32.4346,32.1235,32.1429,121500.0
2012-08-21 14:30:00,33.05,33.2,33.03,33.2,77800.0,32.1332,32.279,32.1138,32.279,77800.0
2012-08-21 15:00:00,33.18,33.24,33.04,33.15,108200.0,32.2596,32.3179,32.1235,32.2304,108200.0
2012-08-21 15:30:00,33.14,33.31,33.01,33.13,419600.0,32.2207,32.386,32.0943,32.211,419600.0
2012-08-22 09:30:00,33.1,33.59,32.8,33.34,208800.0,32.1818,32.6582,31.8901,32.4152,208800.0
2012-08-22 10:00:00,33.34,33.48,33.06,33.47,77900.0,32.4152,32.5513,32.1429,32.5415,77900.0
2012-08-22 10:30:00,33.47,33.68,33.31,33.33,111300.0,32.5415,32.7457,32.386,32.4054,111300.0
2012-08-22 11:00:00,33.35,33.57,33.08,33.37,92000.0,32.4249,32.6388,32.1624,32.4443,92000.0
2012-08-22 11:30:00,33.35,33.37,33.18,33.25,65600.0,32.4249,32.4443,32.2596,32.3276,65600.0
2012-08-22 12:00:00,33.22,33.27,33.1,33.13,85400.0,32.2985,32.3471,32.1818,32.211,85400.0
2012-08-22 12:30:00,33.13,33.19,32.83,32.88,65300.0,32.211,32.2693,31.9193,31.9679,65300.0
2012-08-22 13:00:00,32.88,33.01,32.85,32.93,46700.0,31.9679,32.0943,31.9387,32.0165,46700.0
2012-08-22 13:30:00,32.92,32.98,32.76,32.82,80900.0,32.0068,32.0651,31.8512,31.9096,80900.0
2012-08-22 14:00:00,32.82,33.07,32.75,32.88,123300.0,31.9096,32.1526,31.8415,31.9679,123300.0
2012-08-22 14:30:00,32.89,33.08,32.88,32.94,212800.0,31.9776,32.1624,31.9679,32.0262,212800.0
2012-08-22 15:00:00,32.95,33.04,32.91,33.0,252100.0,32.036,32.1235,31.9971,32.0846,252100.0
2012-08-22 15:30:00,32.97,33.02,32.87,32.9,459900.0,32.0554,32.104,31.9582,31.9874,459900.0
2012-08-23 09:30:00,32.85,33.17,32.33,32.49,337600.0,31.9387,32.2499,31.4332,31.5887,337600.0
2012-08-23 10:00:00,32.47,32.58,32.28,32.47,154400.0,31.5693,31.6762,31.3846,31.5693,154400.0
2012-08-23 10:30:00,32.46,32.53,32.28,32.3,171700.0,31.5596,31.6276,31.3846,31.404,171700.0
2012-08-23 11:00:00,32.33,32.51,32.29,32.41,205300.0,31.4332,31.6082,31.3943,31.5109,205300.0
2012-08-23 11:30:00,32.4,32.45,32.1,32.31,111300.0,31.5012,31.5498,31.2095,31.4137,111300.0
2012-08-23 12:00:00,32.31,32.31,31.88,32.03,163700.0,31.4137,31.4137,30.9957,31.1415,163700.0
2012-08-23 12:30:00,32.03,32.29,32.0,32.02,119700.0,31.1415,31.3943,31.1123,31.1318,119700.0
2012-08-23 13:00:00,32.02,32.14,31.9,31.98,90200.0,31.1318,31.2484,31.0151,31.0929,90200.0
2012-08-23 13:30:00,31.96,32.09,31.88,32.01,65900.0,31.0734,31.1998,30.9957,31.122,65900.0
2012-08-23 14:00:00,31.99,32.01,31.89,31.96,61400.0,31.1026,31.122,31.0054,31.0734,61400.0
2012-08-23 14:30:00,31.96,32.05,31.92,31.97,96300.0,31.0734,31.1609,31.0345,31.0832,96300.0
2012-08-23 15:00:00,31.97,32.07,31.85,31.99,106400.0,31.0832,31.1804,30.9665,31.1026,106400.0
2012-08-23 15:30:00,31.99,32.04,31.9,32.01,283100.0,31.1026,31.1512,31.0151,31.122,283100.0
2012-08-24 09:30:00,31.94,32.0,31.04,31.05,246900.0,31.054,31.1123,30.179,30.1887,246900.0
2012-08-24 10:00:00,31.08,31.34,31.03,31.3,272800.0,30.2178,30.4706,30.1692,30.4317,272800.0
2012-08-24 10:30:00,31.32,31.74,31.24,31.7,179100.0,30.4512,30.8595,30.3734,30.8206,179100.0
2012-08-24 11:00:00,31.67,32.23,31.67,32.07,119800.0,30.7915,31.3359,30.7915,31.1804,119800.0
2012-08-24 11:30:00,32.04,32.11,31.8,31.85,56600.0,31.1512,31.2193,30.9179,30.9665,56600.0
2012-08-24 12:00:00,31.84,32.1,31.78,32.09,34500.0,30.9568,31.2095,30.8984,31.1998,34500.0
2012-08-24 12:30:00,32.06,32.18,31.98,32.16,35600.0,31.1707,31.2873,31.0929,31.2679,35600.0
2012-08-24 13:00:00,32.15,32.3,32.12,32.27,102000.0,31.2582,31.404,31.229,31.3748,102000.0
2012-08-24 13:30:00,32.28,32.52,32.28,32.4,230900.0,31.3846,31.6179,31.3846,31.5012,230900.0
2012-08-24 14:00:00,32.41,32.47,32.22,32.23,67600.0,31.5109,31.5693,31.3262,31.3359,67600.0
2012-08-24 14:30:00,32.24,32.39,32.17,32.37,59900.0,31.3457,31.4915,31.2776,31.4721,59900.0
2012-08-24 15:00:00,32.36,32.46,32.27,32.43,97100.0,31.4623,31.5596,31.3748,31.5304,97100.0
2012-08-24 15:30:00,32.43,32.51,32.2,32.25,236100.0,31.5304,31.6082,31.3068,31.3554,236100.0
2012-08-27 09:30:00,32.5,32.93,31.6,31.71,286100.0,31.5985,32.0165,30.7234,30.8304,286100.0
2012-08-27 10:00:00,31.7,31.83,31.55,31.71,114500.0,30.8206,30.947,30.6748,30.8304,114500.0
2012-08-27 10:30:00,31.71,31.75,31.35,31.58,129900.0,30.8304,30.8693,30.4804,30.704,129900.0
2012-08-27 11:00:00,31.56,31.66,31.41,31.5,162100.0,30.6845,30.7818,30.5387,30.6262,162100.0
2012-08-27 11:30:00,31.53,31.68,31.47,31.52,125500.0,30.6554,30.8012,30.597,30.6456,125500.0
2012-08-27 12:00:00,31.53,31.84,31.52,31.54,122500.0,30.6554,30.9568,30.6456,30.6651,122500.0
2012-08-27 12:30:00,31.56,31.71,31.47,31.64,125700.0,30.6845,30.8304,30.597,30.7623,125700.0
2012-08-27 13:00:00,31.64,31.66,31.54,31.54,54400.0,30.7623,30.7818,30.6651,30.6651,54400.0
2012-08-27 13:30:00,31.54,31.73,31.54,31.71,103900.0,30.6651,30.8498,30.6651,30.8304,103900.0
2012-08-27 14:00:00,31.7,31.97,31.63,31.94,131600.0,30.8206,31.0832,30.7526,31.054,131600.0
2012-08-27 14:30:00,31.95,32.11,31.95,32.06,89000.0,31.0637,31.2193,31.0637,31.1707,89000.0
2012-08-27 15:00:00,32.04,32.14,32.0,32.03,116400.0,31.1512,31.2484,31.1123,31.1415,116400.0
2012-08-27 15:30:00,32.04,32.07,31.91,31.95,292800.0,31.1512,31.1804,31.0248,31.0637,292800.0
2012-08-28 09:30:00,31.8,32.37,31.6,31.78,123400.0,30.9179,31.4721,30.7234,30.8984,123400.0
2012-08-28 10:00:00,31.81,31.92,31.64,31.82,150200.0,30.9276,31.0345,30.7623,30.9373,150200.0
2012-08-28 10:30:00,31.82,31.91,31.32,31.35,146200.0,30.9373,31.0248,30.4512,30.4804,146200.0
2012-08-28 11:00:00,31.36,31.53,31.12,31.25,158400.0,30.4901,30.6554,30.2567,30.3831,158400.0
2012-08-28 11:30:00,31.25,31.4,31.16,31.36,67800.0,30.3831,30.529,30.2956,30.4901,67800.0
2012-08-28 12:00:00,31.38,31.46,31.3,31.41,179500.0,30.5095,30.5873,30.4317,30.5387,179500.0
2012-08-28 12:30:00,31.42,31.48,31.2,31.44,117700.0,30.5484,30.6067,30.3345,30.5679,117700.0
2012-08-28 13:00:00,31.43,31.52,31.3,31.3,128900.0,30.5581,30.6456,30.4317,30.4317,128900.0
2012-08-28 13:30:00,31.29,31.58,31.28,31.56,142200.0,30.422,30.704,30.4123,30.6845,142200.0
2012-08-28 14:00:00,31.56,31.63,31.41,31.5,61200.0,30.6845,30.7526,30.5387,30.6262,61200.0
2012-08-28 14:30:00,31.51,31.58,31.3,31.38,54600.0,30.6359,30.704,30.4317,30.5095,54600.0
2012-08-28 15:00:00,31.38,31.54,31.3,31.31,131500.0,30.5095,30.6651,30.4317,30.4415,131500.0
2012-08-28 15:30:00,31.31,31.45,31.3,31.37,276900.0,30.4415,30.5776,30.4317,30.4998,276900.0
2012-08-29 09:30:00,31.44,31.52,31.05,31.07,106500.0,30.5679,30.6456,30.1887,30.2081,106500.0
2012-08-29 10:00:00,31.09,31.29,31.05,31.19,109300.0,30.2276,30.422,30.1887,30.3248,109300.0
2012-08-29 10:30:00,31.19,31.19,30.79,30.85,141800.0,30.3248,30.3248,29.9359,29.9942,141800.0
2012-08-29 11:00:00,30.88,31.07,30.81,31.05,52800.0,30.0234,30.2081,29.9553,30.1887,52800.0
2012-08-29 11:30:00,31.05,31.21,31.05,31.15,79500.0,30.1887,30.3442,30.1887,30.2859,79500.0
2012-08-29 12:00:00,31.16,31.3,31.13,31.3,64200.0,30.2956,30.4317,30.2665,30.4317,64200.0
2012-08-29 12:30:00,31.3,31.42,31.25,31.38,76400.0,30.4317,30.5484,30.3831,30.5095,76400.0
2012-08-29 13:00:00,31.37,31.73,31.35,31.62,80400.0,30.4998,30.8498,30.4804,30.7429,80400.0
2012-08-29 13:30:00,31.63,31.76,31.57,31.74,91200.0,30.7526,30.879,30.6943,30.8595,91200.0
2012-08-29 14:00:00,31.75,31.76,31.63,31.73,54200.0,30.8693,30.879,30.7526,30.8498,54200.0
2012-08-29 14:30:00,31.72,31.82,31.68,31.68,59300.0,30.8401,30.9373,30.8012,30.8012,59300.0
2012-08-29 15:00:00,31.66,31.68,31.52,31.58,174300.0,30.7818,30.8012,30.6456,30.704,174300.0
2012-08-29 15:30:00,31.59,31.6,31.46,31.49,283700.0,30.7137,30.7234,30.5873,30.6165,283700.0
2012-08-30 09:30:00,31.12,31.49,31.0,31.22,78100.0,30.2567,30.6165,30.1401,30.354,78100.0
2012-08-30 10:00:00,31.21,31.26,30.9,31.0,129300.0,30.3442,30.3928,30.0428,30.1401,129300.0
2012-08-30 10:30:00,30.96,31.0,30.72,30.84,105100.0,30.1012,30.1401,29.8678,29.9845,105100.0
2012-08-30 11:00:00,30.84,31.09,30.84,31.06,46900.0,29.9845,30.2276,29.9845,30.1984,46900.0
2012-08-30 11:30:00,31.06,31.23,31.0,31.14,59700.0,30.1984,30.3637,30.1401,30.2762,59700.0
2012-08-30 12:00:00,31.14,31.33,31.12,31.19,57400.0,30.2762,30.4609,30.2567,30.3248,57400.0
2012-08-30 12:30:00,31.19,31.31,31.18,31.24,49100.0,30.3248,30.4415,30.3151,30.3734,49100.0
2012-08-30 13:00:00,31.23,31.39,31.16,31.36,121600.0,30.3637,30.5192,30.2956,30.4901,121600.0
2012-08-30 13:30:00,31.36,31.5,31.33,31.45,76400.0,30.4901,30.6262,30.4609,30.5776,76400.0
2012-08-30 14:00:00,31.45,31.62,31.42,31.47,92700.0,30.5776,30.7429,30.5484,30.597,92700.0
2012-08-30 14:30:00,31.48,31.56,31.45,31.54,85300.0,30.6067,30.6845,30.5776,30.6651,85300.0
2012-08-30 15:00:00,31.54,31.61,31.5,31.6,85000.0,30.6651,30.7331,30.6262,30.7234,85000.0
2012-08-30 15:30:00,31.6,31.69,31.5,31.51,193000.0,30.7234,30.8109,30.6262,30.6359,193000.0
2012-08-31 09:30:00,31.85,32.07,31.67,31.78,122500.0,30.9665,31.1804,30.7915,30.8984,122500.0
2012-08-31 10:00:00,31.76,32.09,31.36,32.03,114100.0,30.879,31.1998,30.4901,31.1415,114100.0
2012-08-31 10:30:00,32.03,32.48,31.93,32.38,114900.0,31.1415,31.579,31.0443,31.4818,114900.0
2012-08-31 11:00:00,32.38,32.53,32.27,32.27,130000.0,31.4818,31.6276,31.3748,31.3748,130000.0
2012-08-31 11:30:00,32.29,32.32,32.11,32.13,110700.0,31.3943,31.4234,31.2193,31.2387,110700.0
2012-08-31 12:00:00,32.15,32.15,31.88,32.03,48200.0,31.2582,31.2582,30.9957,31.1415,48200.0
2012-08-31 12:30:00,32.03,32.18,31.98,32.07,47800.0,31.1415,31.2873,31.0929,31.1804,47800.0
2012-08-31 13:00:00,32.1,32.1,31.94,31.98,44800.0,31.2095,31.2095,31.054,31.0929,44800.0
2012-08-31 13:30:00,31.98,32.22,31.98,32.12,48500.0,31.0929,31.3262,31.0929,31.229,48500.0
2012-08-31 14:00:00,32.13,32.39,32.11,32.35,88000.0,31.2387,31.4915,31.2193,31.4526,88000.0
2012-08-31 14:30:00,32.36,32.48,32.33,32.45,113100.0,31.4623,31.579,31.4332,31.5498,113100.0
2012-08-31 15:00:00,32.44,32.44,32.13,32.18,163700.0,31.5401,31.5401,31.2387,31.2873,163700.0
2012-08-31 15:30:00,32.18,32.42,32.14,32.33,342200.0,31.2873,31.5207,31.2484,31.4332,342200.0
2012-09-04 09:30:00,32.97,33.69,32.94,33.34,902600.0,32.0554,32.7554,32.0262,32.4152,902600.0
2012-09-04 10:00:00,33.33,33.5,33.02,33.08,522200.0,32.4054,32.5707,32.104,32.1624,522200.0
2012-09-04 10:30:00,33.1,33.1,32.62,32.77,332000.0,32.1818,32.1818,31.7151,31.861,332000.0
2012-09-04 11:00:00,32.77,33.19,32.77,33.1,239500.0,31.861,32.2693,31.861,32.1818,239500.0
2012-09-04 11:30:00,33.14,33.31,33.02,33.26,221900.0,32.2207,32.386,32.104,32.3374,221900.0
2012-09-04 12:00:00,33.26,33.47,33.19,33.28,142200.0,32.3374,32.5415,32.2693,32.3568,142200.0
2012-09-04 12:30:00,33.28,33.55,33.22,33.42,179400.0,32.3568,32.6193,32.2985,32.4929,179400.0
2012-09-04 13:00:00,33.41,33.69,33.33,33.68,275000.0,32.4832,32.7554,32.4054,32.7457,275000.0
2012-09-04 13:30:00,33.69,33.98,33.59,33.78,273400.0,32.7554,33.0374,32.6582,32.8429,273400.0
2012-09-04 14:00:00,33.8,34.29,33.69,34.21,304300.0,32.8624,33.3388,32.7554,33.261,304300.0
2012-09-04 14:30:00,34.21,34.65,34.12,34.23,318100.0,33.261,33.6888,33.1735,33.2805,318100.0
2012-09-04 15:00:00,34.24,34.46,34.11,34.42,307600.0,33.2902,33.5041,33.1638,33.4652,307600.0
2012-09-04 15:30:00,34.43,34.49,34.3,34.43,592700.0,33.4749,33.5332,33.3485,33.4749,592700.0
2012-09-05 09:30:00,34.36,34.39,33.63,34.07,429600.0,33.4069,33.436,32.6971,33.1249,429600.0
2012-09-05 10:00:00,34.06,34.34,34.0,34.28,217300.0,33.1152,33.3874,33.0568,33.3291,217300.0
2012-09-05 10:30:00,34.3,34.42,34.13,34.15,236600.0,33.3485,33.4652,33.1832,33.2027,236600.0
2012-09-05 11:00:00,34.15,34.5,34.03,34.48,200900.0,33.2027,33.543,33.086,33.5235,200900.0
2012-09-05 11:30:00,34.48,34.69,34.3,34.57,226900.0,33.5235,33.7277,33.3485,33.611,226900.0
2012-09-05 12:00:00,34.59,34.74,34.4,34.59,111500.0,33.6305,33.7763,33.4457,33.6305,111500.0
2012-09-05 12:30:00,34.59,34.66,34.49,34.61,104200.0,33.6305,33.6985,33.5332,33.6499,104200.0
2012-09-05 13:00:00,34.6,34.68,34.5,34.6,92400.0,33.6402,33.718,33.543,33.6402,92400.0
2012-09-05 13:30:00,34.59,34.6,34.24,34.43,255800.0,33.6305,33.6402,33.2902,33.4749,255800.0
2012-09-05 14:00:00,34.43,34.6,34.33,34.55,201600.0,33.4749,33.6402,33.3777,33.5916,201600.0
2012-09-05 14:30:00,34.55,34.61,34.35,34.36,184000.0,33.5916,33.6499,33.3971,33.4069,184000.0
2012-09-05 15:00:00,34.36,34.43,34.21,34.35,200500.0,33.4069,33.4749,33.261,33.3971,200500.0
2012-09-05 15:30:00,34.35,34.53,34.29,34.37,395100.0,33.3971,33.5721,33.3388,33.4166,395100.0
2012-09-06 09:30:00,34.83,35.68,34.77,35.68,632700.0,33.8638,34.6902,33.8055,34.6902,632700.0
2012-09-06 10:00:00,35.69,36.56,35.68,36.51,621900.0,34.7,35.5458,34.6902,35.4972,621900.0
2012-09-06 10:30:00,36.51,37.13,36.32,36.73,416700.0,35.4972,36.1,35.3125,35.7111,416700.0
2012-09-06 11:00:00,36.74,36.88,36.37,36.71,265700.0,35.7208,35.857,35.3611,35.6917,265700.0
2012-09-06 11:30:00,36.72,37.2,36.7,37.07,378900.0,35.7014,36.1681,35.6819,36.0417,378900.0
2012-09-06 12:00:00,37.06,37.44,37.01,37.44,312000.0,36.032,36.4014,35.9833,36.4014,312000.0
2012-09-06 12:30:00,37.42,37.49,37.08,37.11,460200.0,36.382,36.45,36.0514,36.0806,460200.0
2012-09-06 13:00:00,37.09,37.2,37.04,37.08,151600.0,36.0611,36.1681,36.0125,36.0514,151600.0
2012-09-06 13:30:00,37.07,37.19,37.02,37.12,200100.0,36.0417,36.1584,35.9931,36.0903,200100.0
2012-09-06 14:00:00,37.1,37.2,37.0,37.12,338800.0,36.0708,36.1681,35.9736,36.0903,338800.0
2012-09-06 14:30:00,37.12,37.15,36.9,37.01,252800.0,36.0903,36.1195,35.8764,35.9833,252800.0
2012-09-06 15:00:00,37.0,37.01,36.66,36.72,391000.0,35.9736,35.9833,35.6431,35.7014,391000.0
2012-09-06 15:30:00,36.71,36.94,36.7,36.88,725600.0,35.6917,35.9153,35.6819,35.857,725600.0
2012-09-07 09:30:00,36.79,37.35,36.68,37.24,464700.0,35.7694,36.3139,35.6625,36.207,464700.0
2012-09-07 10:00:00,37.22,38.14,37.09,38.02,490200.0,36.1875,37.082,36.0611,36.9653,490200.0
2012-09-07 10:30:00,38.0,38.03,37.59,37.69,330100.0,36.9459,36.9751,36.5473,36.6445,330100.0
2012-09-07 11:00:00,37.69,37.86,37.58,37.66,338100.0,36.6445,36.8098,36.5375,36.6153,338100.0
2012-09-07 11:30:00,37.7,37.87,37.63,37.8,110900.0,36.6542,36.8195,36.5861,36.7514,110900.0
2012-09-07 12:00:00,37.8,37.82,37.64,37.67,138800.0,36.7514,36.7709,36.5959,36.625,138800.0
2012-09-07 12:30:00,37.67,37.84,37.65,37.84,72700.0,36.625,36.7903,36.6056,36.7903,72700.0
2012-09-07 13:00:00,37.83,37.88,37.77,37.83,116300.0,36.7806,36.8292,36.7223,36.7806,116300.0
2012-09-07 13:30:00,37.82,37.95,37.76,37.93,106900.0,36.7709,36.8973,36.7125,36.8778,106900.0
2012-09-07 14:00:00,37.94,38.08,37.93,38.01,155400.0,36.8875,37.0237,36.8778,36.9556,155400.0
2012-09-07 14:30:00,38.0,38.03,37.87,37.89,97900.0,36.9459,36.9751,36.8195,36.8389,97900.0
2012-09-07 15:00:00,37.88,37.97,37.63,37.95,342800.0,36.8292,36.9167,36.5861,36.8973,342800.0
2012-09-07 15:30:00,37.95,37.99,37.8,37.84,464800.0,36.8973,36.9362,36.7514,36.7903,464800.0
2012-09-10 09:30:00,37.59,38.13,37.28,38.07,161200.0,36.5473,37.0723,36.2459,37.0139,161200.0
2012-09-10 10:00:00,38.04,38.27,37.98,38.13,120900.0,36.9848,37.2084,36.9264,37.0723,120900.0
2012-09-10 10:30:00,38.13,38.35,38.11,38.28,137500.0,37.0723,37.2862,37.0528,37.2181,137500.0
2012-09-10 11:00:00,38.26,38.35,38.16,38.16,159900.0,37.1987,37.2862,37.1014,37.1014,159900.0
2012-09-10 11:30:00,38.15,38.44,38.11,38.4,225900.0,37.0917,37.3737,37.0528,37.3348,225900.0
2012-09-10 12:00:00,38.41,38.44,38.19,38.19,87300.0,37.3445,37.3737,37.1306,37.1306,87300.0
2012-09-10 12:30:00,38.2,38.41,38.16,38.41,108800.0,37.1403,37.3445,37.1014,37.3445,108800.0
2012-09-10 13:00:00,38.41,38.56,38.3,38.48,94300.0,37.3445,37.4903,37.2376,37.4126,94300.0
2012-09-10 13:30:00,38.48,38.5,38.13,38.18,104700.0,37.4126,37.432,37.0723,37.1209,104700.0
2012-09-10 14:00:00,38.19,38.41,38.13,38.38,155300.0,37.1306,37.3445,37.0723,37.3153,155300.0
2012-09-10 14:30:00,38.37,38.47,38.21,38.39,147200.0,37.3056,37.4028,37.1501,37.3251,147200.0
2012-09-10 15:00:00,38.39,38.42,37.92,37.99,240000.0,37.3251,37.3542,36.8681,36.9362,240000.0
2012-09-10 15:30:00,37.99,38.06,37.85,37.92,344200.0,36.9362,37.0042,36.8,36.8681,344200.0
2012-09-11 09:30:00,38.06,38.42,37.84,38.25,154200.0,37.0042,37.3542,36.7903,37.1889,154200.0
2012-09-11 10:00:00,38.27,38.35,37.79,37.87,113400.0,37.2084,37.2862,36.7417,36.8195,113400.0
2012-09-11 10:30:00,37.86,37.93,37.59,37.73,197300.0,36.8098,36.8778,36.5473,36.6834,197300.0
2012-09-11 11:00:00,37.74,38.21,37.74,38.17,183700.0,36.6931,37.1501,36.6931,37.1112,183700.0
2012-09-11 11:30:00,38.16,38.19,37.84,37.89,163600.0,37.1014,37.1306,36.7903,36.8389,163600.0
2012-09-11 12:00:00,37.91,38.06,37.73,37.9,236200.0,36.8584,37.0042,36.6834,36.8487,236200.0
2012-09-11 12:30:00,37.87,37.94,37.69,37.75,242300.0,36.8195,36.8875,36.6445,36.7028,242300.0
2012-09-11 13:00:00,37.8,37.83,37.57,37.57,79800.0,36.7514,36.7806,36.5278,36.5278,79800.0
2012-09-11 13:30:00,37.57,37.74,37.56,37.57,118400.0,36.5278,36.6931,36.5181,36.5278,118400.0
2012-09-11 14:00:00,37.56,37.64,37.34,37.34,208800.0,36.5181,36.5959,36.3042,36.3042,208800.0
2012-09-11 14:30:00,37.36,37.44,37.08,37.16,268100.0,36.3236,36.4014,36.0514,36.1292,268100.0
2012-09-11 15:00:00,37.17,37.31,36.76,36.92,413500.0,36.1389,36.275,35.7403,35.8958,413500.0
2012-09-11 15:30:00,36.92,37.18,36.88,37.05,639000.0,35.8958,36.1486,35.857,36.0222,639000.0
2012-09-12 09:30:00,36.76,37.07,35.05,35.65,792900.0,35.7403,36.0417,34.0777,34.6611,792900.0
2012-09-12 10:00:00,35.65,36.14,35.35,35.82,353000.0,34.6611,35.1375,34.3694,34.8264,353000.0
2012-09-12 10:30:00,35.8,35.88,35.24,35.42,418600.0,34.8069,34.8847,34.2624,34.4375,418600.0
2012-09-12 11:00:00,35.43,35.61,35.38,35.49,227200.0,34.4472,34.6222,34.3986,34.5055,227200.0
2012-09-12 11:30:00,35.47,35.89,35.47,35.87,350600.0,34.4861,34.8944,34.4861,34.875,350600.0
2012-09-12 12:00:00,35.89,36.01,35.57,35.73,245300.0,34.8944,35.0111,34.5833,34.7389,245300.0
2012-09-12 12:30:00,35.73,35.98,35.67,35.84,159800.0,34.7389,34.9819,34.6805,34.8458,159800.0
2012-09-12 13:00:00,35.83,35.98,35.71,35.78,101500.0,34.8361,34.9819,34.7194,34.7875,101500.0
2012-09-12 13:30:00,35.79,35.9,35.71,35.81,148300.0,34.7972,34.9041,34.7194,34.8166,148300.0
2012-09-12 14:00:00,35.83,36.13,35.83,35.97,194300.0,34.8361,35.1278,34.8361,34.9722,194300.0
2012-09-12 14:30:00,35.97,36.01,35.75,35.88,128200.0,34.9722,35.0111,34.7583,34.8847,128200.0
2012-09-12 15:00:00,35.88,36.03,35.77,35.95,181400.0,34.8847,35.0305,34.7777,34.9527,181400.0
2012-09-12 15:30:00,35.96,36.17,35.88,36.07,550400.0,34.9625,35.1666,34.8847,35.0694,550400.0
2012-09-13 09:30:00,35.99,36.02,35.25,35.41,262400.0,34.9916,35.0208,34.2722,34.4277,262400.0
2012-09-13 10:00:00,35.4,35.61,35.09,35.09,303600.0,34.418,34.6222,34.1166,34.1166,303600.0
2012-09-13 10:30:00,35.09,35.25,34.95,35.25,208300.0,34.1166,34.2722,33.9805,34.2722,208300.0
2012-09-13 11:00:00,35.26,35.51,35.2,35.43,293200.0,34.2819,34.525,34.2236,34.4472,293200.0
2012-09-13 11:30:00,35.42,35.51,35.34,35.38,264300.0,34.4375,34.525,34.3597,34.3986,264300.0
2012-09-13 12:00:00,35.38,35.44,35.15,35.16,196600.0,34.3986,34.4569,34.1749,34.1847,196600.0
2012-09-13 12:30:00,35.15,36.24,35.14,35.94,543700.0,34.1749,35.2347,34.1652,34.943,543700.0
2012-09-13 13:00:00,35.95,36.94,35.95,36.83,427600.0,34.9527,35.9153,34.9527,35.8083,427600.0
2012-09-13 13:30:00,36.83,37.33,36.79,37.27,401400.0,35.8083,36.2945,35.7694,36.2361,401400.0
2012-09-13 14:00:00,37.26,37.62,37.0,37.5,261500.0,36.2264,36.5764,35.9736,36.4598,261500.0
2012-09-13 14:30:00,37.51,37.52,37.07,37.43,266700.0,36.4695,36.4792,36.0417,36.3917,266700.0
2012-09-13 15:00:00,37.42,38.0,37.41,37.75,544700.0,36.382,36.9459,36.3722,36.7028,544700.0
2012-09-13 15:30:00,37.76,37.94,37.58,37.71,700500.0,36.7125,36.8875,36.5375,36.6639,700500.0
2012-09-14 09:30:00,37.71,38.71,37.62,38.54,555400.0,36.6639,37.6362,36.5764,37.4709,555400.0
2012-09-14 10:00:00,38.54,38.87,38.49,38.58,463400.0,37.4709,37.7917,37.4223,37.5098,463400.0
2012-09-14 10:30:00,38.57,38.58,37.85,37.87,308200.0,37.5001,37.5098,36.8,36.8195,308200.0
2012-09-14 11:00:00,37.85,38.19,37.56,38.07,449600.0,36.8,37.1306,36.5181,37.0139,449600.0
2012-09-14 11:30:00,38.07,38.27,37.66,37.81,426400.0,37.0139,37.2084,36.6153,36.7612,426400.0
2012-09-14 12:00:00,37.83,37.87,37.64,37.7,161700.0,36.7806,36.8195,36.5959,36.6542,161700.0
2012-09-14 12:30:00,37.71,38.09,37.54,37.91,358100.0,36.6639,37.0334,36.4986,36.8584,358100.0
2012-09-14 13:00:00,37.93,38.0,37.63,37.74,140600.0,36.8778,36.9459,36.5861,36.6931,140600.0
2012-09-14 13:30:00,37.73,37.91,37.71,37.82,103700.0,36.6834,36.8584,36.6639,36.7709,103700.0
2012-09-14 14:00:00,37.83,37.89,37.64,37.79,139200.0,36.7806,36.8389,36.5959,36.7417,139200.0
2012-09-14 14:30:00,37.81,37.88,37.71,37.8,188900.0,36.7612,36.8292,36.6639,36.7514,188900.0
2012-09-14 15:00:00,37.79,37.88,37.47,37.56,315600.0,36.7417,36.8292,36.4306,36.5181,315600.0
2012-09-14 15:30:00,37.56,37.62,37.26,37.38,492200.0,36.5181,36.5764,36.2264,36.3431,492200.0
2012-09-17 09:30:00,37.22,37.28,36.71,36.93,156900.0,36.1875,36.2459,35.6917,35.9056,156900.0
2012-09-17 10:00:00,36.96,37.03,36.79,36.91,185500.0,35.9347,36.0028,35.7694,35.8861,185500.0
2012-09-17 10:30:00,36.91,37.14,36.75,36.75,166000.0,35.8861,36.1097,35.7306,35.7306,166000.0
2012-09-17 11:00:00,36.75,36.82,36.33,36.57,191900.0,35.7306,35.7986,35.3222,35.5556,191900.0
2012-09-17 11:30:00,36.58,36.61,36.34,36.39,144600.0,35.5653,35.5944,35.3319,35.3805,144600.0
2012-09-17 12:00:00,36.38,36.49,36.15,36.15,217500.0,35.3708,35.4778,35.1472,35.1472,217500.0
2012-09-17 12:30:00,36.17,36.39,36.1,36.1,118100.0,35.1666,35.3805,35.0986,35.0986,118100.0
2012-09-17 13:00:00,36.1,36.15,35.97,36.03,154600.0,35.0986,35.1472,34.9722,35.0305,154600.0
2012-09-17 13:30:00,36.02,36.03,35.82,36.01,233900.0,35.0208,35.0305,34.8264,35.0111,233900.0
2012-09-17 14:00:00,36.01,36.03,35.76,35.91,165100.0,35.0111,35.0305,34.768,34.9139,165100.0
2012-09-17 14:30:00,35.93,36.0,35.69,35.73,161000.0,34.9333,35.0014,34.7,34.7389,161000.0
2012-09-17 15:00:00,35.75,35.94,35.69,35.84,247000.0,34.7583,34.943,34.7,34.8458,247000.0
2012-09-17 15:30:00,35.85,35.94,35.79,35.85,379100.0,34.8555,34.943,34.7972,34.8555,379100.0
2012-09-18 09:30:00,35.75,35.8,35.03,35.17,284500.0,34.7583,34.8069,34.0583,34.1944,284500.0
2012-09-18 10:00:00,35.18,35.29,34.72,34.91,354600.0,34.2041,34.3111,33.7569,33.9416,354600.0
2012-09-18 10:30:00,34.93,35.07,34.87,35.04,217000.0,33.961,34.0972,33.9027,34.068,217000.0
2012-09-18 11:00:00,35.05,35.3,35.04,35.25,165600.0,34.0777,34.3208,34.068,34.2722,165600.0
2012-09-18 11:30:00,35.28,35.3,35.03,35.19,162900.0,34.3013,34.3208,34.0583,34.2138,162900.0
2012-09-18 12:00:00,35.19,35.29,35.1,35.22,160000.0,34.2138,34.3111,34.1263,34.243,160000.0
2012-09-18 12:30:00,35.22,35.27,35.15,35.2,111200.0,34.243,34.2916,34.1749,34.2236,111200.0
2012-09-18 13:00:00,35.19,35.22,34.97,35.01,157700.0,34.2138,34.243,33.9999,34.0388,157700.0
2012-09-18 13:30:00,35.03,35.05,34.78,34.83,168800.0,34.0583,34.0777,33.8152,33.8638,168800.0
2012-09-18 14:00:00,34.83,35.26,34.79,35.25,124300.0,33.8638,34.2819,33.8249,34.2722,124300.0
2012-09-18 14:30:00,35.25,35.29,34.89,34.89,157700.0,34.2722,34.3111,33.9222,33.9222,157700.0
2012-09-18 15:00:00,34.89,35.38,34.86,35.38,172700.0,33.9222,34.3986,33.893,34.3986,172700.0
2012-09-18 15:30:00,35.36,35.43,35.21,35.31,286200.0,34.3791,34.4472,34.2333,34.3305,286200.0
2012-09-19 09:30:00,35.41,36.05,35.41,35.71,247700.0,34.4277,35.05,34.4277,34.7194,247700.0
2012-09-19 10:00:00,35.71,36.62,35.71,36.38,360200.0,34.7194,35.6042,34.7194,35.3708,360200.0
2012-09-19 10:30:00,36.34,36.73,36.2,36.69,261400.0,35.3319,35.7111,35.1958,35.6722,261400.0
2012-09-19 11:00:00,36.69,36.8,36.57,36.58,162200.0,35.6722,35.7792,35.5556,35.5653,162200.0
2012-09-19 11:30:00,36.59,37.03,36.57,36.74,178900.0,35.575,36.0028,35.5556,35.7208,178900.0
2012-09-19 12:00:00,36.74,37.18,36.65,37.18,174000.0,35.7208,36.1486,35.6333,36.1486,174000.0
2012-09-19 12:30:00,37.19,37.44,37.09,37.27,250700.0,36.1584,36.4014,36.0611,36.2361,250700.0
2012-09-19 13:00:00,37.27,37.51,37.26,37.33,192000.0,36.2361,36.4695,36.2264,36.2945,192000.0
2012-09-19 13:30:00,37.33,37.77,37.33,37.76,485200.0,36.2945,36.7223,36.2945,36.7125,485200.0
2012-09-19 14:00:00,37.76,38.12,37.64,37.82,408600.0,36.7125,37.0626,36.5959,36.7709,408600.0
2012-09-19 14:30:00,37.82,38.0,37.79,37.94,199900.0,36.7709,36.9459,36.7417,36.8875,199900.0
2012-09-19 15:00:00,37.94,37.94,37.52,37.69,295700.0,36.8875,36.8875,36.4792,36.6445,295700.0
2012-09-19 15:30:00,37.68,37.72,37.51,37.55,543900.0,36.6348,36.6736,36.4695,36.5084,543900.0
2012-09-20 09:30:00,37.08,37.14,36.02,36.3,433000.0,36.0514,36.1097,35.0208,35.293,433000.0
2012-09-20 10:00:00,36.3,36.58,36.29,36.51,199800.0,35.293,35.5653,35.2833,35.4972,199800.0
2012-09-20 10:30:00,36.51,36.69,36.34,36.55,241700.0,35.4972,35.6722,35.3319,35.5361,241700.0
2012-09-20 11:00:00,36.56,37.0,36.56,36.84,221300.0,35.5458,35.9736,35.5458,35.8181,221300.0
2012-09-20 11:30:00,36.84,36.88,36.64,36.74,118300.0,35.8181,35.857,35.6236,35.7208,118300.0
2012-09-20 12:00:00,36.74,36.85,36.57,36.63,119400.0,35.7208,35.8278,35.5556,35.6139,119400.0
2012-09-20 12:30:00,36.62,36.88,36.59,36.63,129600.0,35.6042,35.857,35.575,35.6139,129600.0
2012-09-20 13:00:00,36.63,36.65,36.49,36.56,189400.0,35.6139,35.6333,35.4778,35.5458,189400.0
2012-09-20 13:30:00,36.56,36.68,36.33,36.4,216500.0,35.5458,35.6625,35.3222,35.3903,216500.0
2012-09-20 14:00:00,36.38,36.57,36.32,36.49,144000.0,35.3708,35.5556,35.3125,35.4778,144000.0
2012-09-20 14:30:00,36.5,36.6,36.43,36.54,114400.0,35.4875,35.5847,35.4194,35.5264,114400.0
2012-09-20 15:00:00,36.55,36.89,36.53,36.82,200300.0,35.5361,35.8667,35.5167,35.7986,200300.0
2012-09-20 15:30:00,36.81,36.93,36.68,36.79,295500.0,35.7889,35.9056,35.6625,35.7694,295500.0
2012-09-21 09:30:00,37.01,37.28,36.78,37.0,347700.0,35.9833,36.2459,35.7597,35.9736,347700.0
2012-09-21 10:00:00,37.0,37.08,36.75,37.02,143900.0,35.9736,36.0514,35.7306,35.9931,143900.0
2012-09-21 10:30:00,37.04,37.31,36.73,36.75,180000.0,36.0125,36.275,35.7111,35.7306,180000.0
2012-09-21 11:00:00,36.76,36.86,36.57,36.64,133500.0,35.7403,35.8375,35.5556,35.6236,133500.0
2012-09-21 11:30:00,36.64,36.85,36.63,36.76,87500.0,35.6236,35.8278,35.6139,35.7403,87500.0
2012-09-21 12:00:00,36.78,36.82,36.44,36.51,123300.0,35.7597,35.7986,35.4292,35.4972,123300.0
2012-09-21 12:30:00,36.51,36.66,36.51,36.6,137900.0,35.4972,35.6431,35.4972,35.5847,137900.0
2012-09-21 13:00:00,36.6,36.82,36.49,36.77,74800.0,35.5847,35.7986,35.4778,35.75,74800.0
2012-09-21 13:30:00,36.77,37.0,36.76,36.99,100000.0,35.75,35.9736,35.7403,35.9639,100000.0
2012-09-21 14:00:00,36.99,37.06,36.71,36.86,90700.0,35.9639,36.032,35.6917,35.8375,90700.0
2012-09-21 14:30:00,36.86,37.24,36.83,37.17,167600.0,35.8375,36.207,35.8083,36.1389,167600.0
2012-09-21 15:00:00,37.15,37.15,36.81,36.92,197700.0,36.1195,36.1195,35.7889,35.8958,197700.0
2012-09-21 15:30:00,36.91,36.98,36.81,36.9,411000.0,35.8861,35.9542,35.7889,35.8764,411000.0
2012-09-24 09:30:00,36.63,36.65,36.22,36.4,156500.0,35.6139,35.6333,35.2153,35.3903,156500.0
2012-09-24 10:00:00,36.41,36.71,36.41,36.54,164700.0,35.4,35.6917,35.4,35.5264,164700.0
2012-09-24 10:30:00,36.56,36.82,36.48,36.77,135900.0,35.5458,35.7986,35.468,35.75,135900.0
2012-09-24 11:00:00,36.77,37.16,36.76,36.98,126400.0,35.75,36.1292,35.7403,35.9542,126400.0
2012-09-24 11:30:00,36.98,37.01,36.69,36.78,85700.0,35.9542,35.9833,35.6722,35.7597,85700.0
2012-09-24 12:00:00,36.79,36.8,36.62,36.68,51600.0,35.7694,35.7792,35.6042,35.6625,51600.0
2012-09-24 12:30:00,36.68,36.73,36.56,36.71,58400.0,35.6625,35.7111,35.5458,35.6917,58400.0
2012-09-24 13:00:00,36.71,36.72,36.46,36.47,161400.0,35.6917,35.7014,35.4486,35.4583,161400.0
2012-09-24 13:30:00,36.48,36.48,36.31,36.31,98900.0,35.468,35.468,35.3028,35.3028,98900.0
2012-09-24 14:00:00,36.31,36.32,36.14,36.24,184800.0,35.3028,35.3125,35.1375,35.2347,184800.0
2012-09-24 14:30:00,36.25,36.42,36.25,36.32,160000.0,35.2444,35.4097,35.2444,35.3125,160000.0
2012-09-24 15:00:00,36.32,36.46,36.29,36.38,233200.0,35.3125,35.4486,35.2833,35.3708,233200.0
2012-09-24 15:30:00,36.36,36.4,36.15,36.24,346600.0,35.3514,35.3903,35.1472,35.2347,346600.0
2012-09-25 09:30:00,36.35,36.47,35.38,35.52,382500.0,35.3417,35.4583,34.3986,34.5347,382500.0
2012-09-25 10:00:00,35.59,36.03,35.47,35.93,281700.0,34.6027,35.0305,34.4861,34.9333,281700.0
2012-09-25 10:30:00,35.92,36.23,35.86,35.99,169700.0,34.9236,35.225,34.8652,34.9916,169700.0
2012-09-25 11:00:00,35.99,36.03,35.66,35.73,179500.0,34.9916,35.0305,34.6708,34.7389,179500.0
2012-09-25 11:30:00,35.75,35.75,35.49,35.5,257000.0,34.7583,34.7583,34.5055,34.5152,257000.0
2012-09-25 12:00:00,35.53,35.61,35.38,35.38,310100.0,34.5444,34.6222,34.3986,34.3986,310100.0
2012-09-25 12:30:00,35.37,35.4,35.04,35.36,173500.0,34.3888,34.418,34.068,34.3791,173500.0
2012-09-25 13:00:00,35.36,35.44,35.06,35.08,262000.0,34.3791,34.4569,34.0874,34.1069,262000.0
2012-09-25 13:30:00,35.08,35.12,34.71,34.74,388300.0,34.1069,34.1458,33.7471,33.7763,388300.0
2012-09-25 14:00:00,34.74,35.02,34.45,34.47,292500.0,33.7763,34.0485,33.4944,33.5138,292500.0
2012-09-25 14:30:00,34.48,34.62,34.3,34.32,325400.0,33.5235,33.6596,33.3485,33.368,325400.0
2012-09-25 15:00:00,34.3,34.55,34.14,34.55,552400.0,33.3485,33.5916,33.193,33.5916,552400.0
2012-09-25 15:30:00,34.55,34.75,34.31,34.44,520600.0,33.5916,33.786,33.3582,33.4846,520600.0
2012-09-26 09:30:00,34.42,34.42,33.01,33.2,444400.0,33.4652,33.4652,32.0943,32.279,444400.0
2012-09-26 10:00:00,33.17,33.23,32.55,33.0,702300.0,32.2499,32.3082,31.6471,32.0846,702300.0
2012-09-26 10:30:00,33.01,33.04,32.35,32.35,805800.0,32.0943,32.1235,31.4526,31.4526,805800.0
2012-09-26 11:00:00,32.36,32.74,32.26,32.43,747700.0,31.4623,31.8318,31.3651,31.5304,747700.0
2012-09-26 11:30:00,32.44,32.93,32.27,32.93,308400.0,31.5401,32.0165,31.3748,32.0165,308400.0
2012-09-26 12:00:00,32.93,33.24,32.86,32.96,378000.0,32.0165,32.3179,31.9485,32.0457,378000.0
2012-09-26 12:30:00,32.97,33.07,32.86,32.92,282200.0,32.0554,32.1526,31.9485,32.0068,282200.0
2012-09-26 13:00:00,32.92,33.25,32.8,33.15,344800.0,32.0068,32.3276,31.8901,32.2304,344800.0
2012-09-26 13:30:00,33.16,33.3,32.81,32.89,263200.0,32.2401,32.3763,31.8999,31.9776,263200.0
2012-09-26 14:00:00,32.89,33.17,32.86,33.02,177100.0,31.9776,32.2499,31.9485,32.104,177100.0
2012-09-26 14:30:00,33.02,33.08,32.87,33.01,183900.0,32.104,32.1624,31.9582,32.0943,183900.0
2012-09-26 15:00:00,33.02,33.02,32.78,32.9,396500.0,32.104,32.104,31.8707,31.9874,396500.0
2012-09-26 15:30:00,32.89,32.92,32.76,32.83,584900.0,31.9776,32.0068,31.8512,31.9193,584900.0
2012-09-27 09:30:00,33.32,33.54,33.03,33.09,431800.0,32.3957,32.6096,32.1138,32.1721,431800.0
2012-09-27 10:00:00,33.06,33.08,32.89,32.98,178700.0,32.1429,32.1624,31.9776,32.0651,178700.0
2012-09-27 10:30:00,32.99,33.05,32.81,32.9,255500.0,32.0749,32.1332,31.8999,31.9874,255500.0
2012-09-27 11:00:00,32.91,33.04,32.88,33.0,171800.0,31.9971,32.1235,31.9679,32.0846,171800.0
2012-09-27 11:30:00,32.98,33.04,32.93,32.99,218900.0,32.0651,32.1235,32.0165,32.0749,218900.0
2012-09-27 12:00:00,32.99,33.25,32.97,33.19,173200.0,32.0749,32.3276,32.0554,32.2693,173200.0
2012-09-27 12:30:00,33.2,33.25,32.99,33.02,88300.0,32.279,32.3276,32.0749,32.104,88300.0
2012-09-27 13:00:00,33.02,33.16,32.99,33.16,88600.0,32.104,32.2401,32.0749,32.2401,88600.0
2012-09-27 13:30:00,33.16,33.19,33.03,33.19,147500.0,32.2401,32.2693,32.1138,32.2693,147500.0
2012-09-27 14:00:00,33.19,33.27,33.09,33.11,188600.0,32.2693,32.3471,32.1721,32.1915,188600.0
2012-09-27 14:30:00,33.1,33.35,33.05,33.33,211600.0,32.1818,32.4249,32.1332,32.4054,211600.0
2012-09-27 15:00:00,33.33,33.45,33.29,33.3,277000.0,32.4054,32.5221,32.3665,32.3763,277000.0
2012-09-27 15:30:00,33.31,33.4,33.21,33.32,590000.0,32.386,32.4735,32.2888,32.3957,590000.0
2012-09-28 09:30:00,33.1,33.23,32.52,32.54,205800.0,32.1818,32.3082,31.6179,31.6373,205800.0
2012-09-28 10:00:00,32.58,32.93,32.38,32.46,241400.0,31.6762,32.0165,31.4818,31.5596,241400.0
2012-09-28 10:30:00,32.45,32.8,32.42,32.7,163900.0,31.5498,31.8901,31.5207,31.7929,163900.0
2012-09-28 11:00:00,32.7,32.82,32.55,32.55,117300.0,31.7929,31.9096,31.6471,31.6471,117300.0
2012-09-28 11:30:00,32.57,32.65,32.4,32.42,215700.0,31.6665,31.7443,31.5012,31.5207,215700.0
2012-09-28 12:00:00,32.45,32.8,32.44,32.61,404700.0,31.5498,31.8901,31.5401,31.7054,404700.0
2012-09-28 12:30:00,32.61,32.73,32.6,32.72,281400.0,31.7054,31.8221,31.6957,31.8123,281400.0
2012-09-28 13:00:00,32.7,32.78,32.55,32.67,89900.0,31.7929,31.8707,31.6471,31.7637,89900.0
2012-09-28 13:30:00,32.67,32.89,32.63,32.8,184600.0,31.7637,31.9776,31.7248,31.8901,184600.0
2012-09-28 14:00:00,32.8,32.84,32.71,32.73,166600.0,31.8901,31.929,31.8026,31.8221,166600.0
2012-09-28 14:30:00,32.73,32.81,32.66,32.74,111000.0,31.8221,31.8999,31.754,31.8318,111000.0
2012-09-28 15:00:00,32.74,32.79,32.62,32.66,193800.0,31.8318,31.8804,31.7151,31.754,193800.0
2012-09-28 15:30:00,32.67,32.8,32.61,32.7,677800.0,31.7637,31.8901,31.7054,31.7929,677800.0
2012-10-01 09:30:00,32.91,33.14,32.34,32.38,345200.0,31.9971,32.2207,31.4429,31.4818,345200.0
2012-10-01 10:00:00,32.45,33.68,32.44,32.76,750300.0,31.5498,32.7457,31.5401,31.8512,750300.0
2012-10-01 10:30:00,32.75,32.9,32.61,32.76,254600.0,31.8415,31.9874,31.7054,31.8512,254600.0
2012-10-01 11:00:00,32.79,33.05,32.79,32.81,209800.0,31.8804,32.1332,31.8804,31.8999,209800.0
2012-10-01 11:30:00,32.83,32.93,32.67,32.68,156000.0,31.9193,32.0165,31.7637,31.7735,156000.0
2012-10-01 12:00:00,32.7,32.77,32.61,32.65,99300.0,31.7929,31.861,31.7054,31.7443,99300.0
2012-10-01 12:30:00,32.66,32.7,32.41,32.52,81800.0,31.754,31.7929,31.5109,31.6179,81800.0
2012-10-01 13:00:00,32.53,32.6,32.41,32.41,146800.0,31.6276,31.6957,31.5109,31.5109,146800.0
2012-10-01 13:30:00,32.41,32.41,31.99,32.11,293400.0,31.5109,31.5109,31.1026,31.2193,293400.0
2012-10-01 14:00:00,32.11,32.34,32.09,32.3,156300.0,31.2193,31.4429,31.1998,31.404,156300.0
2012-10-01 14:30:00,32.29,32.4,32.2,32.37,171000.0,31.3943,31.5012,31.3068,31.4721,171000.0
2012-10-01 15:00:00,32.35,32.36,32.04,32.19,153200.0,31.4526,31.4623,31.1512,31.2971,153200.0
2012-10-01 15:30:00,32.19,32.39,32.16,32.28,446500.0,31.2971,31.4915,31.2679,31.3846,446500.0
2012-10-02 09:30:00,32.55,32.62,32.11,32.18,200700.0,31.6471,31.7151,31.2193,31.2873,200700.0
2012-10-02 10:00:00,32.21,32.65,32.05,32.65,158400.0,31.3165,31.7443,31.1609,31.7443,158400.0
2012-10-02 10:30:00,32.63,32.79,32.51,32.56,171000.0,31.7248,31.8804,31.6082,31.6568,171000.0
2012-10-02 11:00:00,32.54,32.6,32.36,32.54,116700.0,31.6373,31.6957,31.4623,31.6373,116700.0
2012-10-02 11:30:00,32.54,32.71,32.32,32.54,145900.0,31.6373,31.8026,31.4234,31.6373,145900.0
2012-10-02 12:00:00,32.54,32.6,32.43,32.46,43500.0,31.6373,31.6957,31.5304,31.5596,43500.0
2012-10-02 12:30:00,32.48,32.52,32.38,32.45,42500.0,31.579,31.6179,31.4818,31.5498,42500.0
2012-10-02 13:00:00,32.44,32.51,32.4,32.46,46800.0,31.5401,31.6082,31.5012,31.5596,46800.0
2012-10-02 13:30:00,32.46,32.53,32.28,32.4,61700.0,31.5596,31.6276,31.3846,31.5012,61700.0
2012-10-02 14:00:00,32.41,32.5,32.23,32.38,53800.0,31.5109,31.5985,31.3359,31.4818,53800.0
2012-10-02 14:30:00,32.36,32.38,32.16,32.2,86400.0,31.4623,31.4818,31.2679,31.3068,86400.0
2012-10-02 15:00:00,32.21,32.45,32.17,32.44,143700.0,31.3165,31.5498,31.2776,31.5401,143700.0
2012-10-02 15:30:00,32.44,32.55,32.41,32.49,473000.0,31.5401,31.6471,31.5109,31.5887,473000.0
2012-10-03 09:30:00,32.48,32.62,32.17,32.24,130700.0,31.579,31.7151,31.2776,31.3457,130700.0
2012-10-03 10:00:00,32.24,32.66,32.1,32.66,198700.0,31.3457,31.754,31.2095,31.754,198700.0
2012-10-03 10:30:00,32.68,32.76,32.56,32.63,164900.0,31.7735,31.8512,31.6568,31.7248,164900.0
2012-10-03 11:00:00,32.63,32.73,32.55,32.62,198600.0,31.7248,31.8221,31.6471,31.7151,198600.0
2012-10-03 11:30:00,32.62,32.63,32.43,32.54,166800.0,31.7151,31.7248,31.5304,31.6373,166800.0
2012-10-03 12:00:00,32.55,32.63,32.47,32.49,111900.0,31.6471,31.7248,31.5693,31.5887,111900.0
2012-10-03 12:30:00,32.5,32.56,32.41,32.47,63200.0,31.5985,31.6568,31.5109,31.5693,63200.0
2012-10-03 13:00:00,32.47,32.49,32.29,32.34,75000.0,31.5693,31.5887,31.3943,31.4429,75000.0
2012-10-03 13:30:00,32.31,32.35,32.11,32.15,122200.0,31.4137,31.4526,31.2193,31.2582,122200.0
2012-10-03 14:00:00,32.15,32.22,32.08,32.14,101700.0,31.2582,31.3262,31.1901,31.2484,101700.0
2012-10-03 14:30:00,32.14,32.19,32.05,32.08,133700.0,31.2484,31.2971,31.1609,31.1901,133700.0
2012-10-03 15:00:00,32.08,32.25,32.01,32.18,155600.0,31.1901,31.3554,31.122,31.2873,155600.0
2012-10-03 15:30:00,32.19,32.24,32.1,32.19,225500.0,31.2971,31.3457,31.2095,31.2971,225500.0
2012-10-04 09:30:00,32.4,33.09,32.36,33.01,251800.0,31.5012,32.1721,31.4623,32.0943,251800.0
2012-10-04 10:00:00,32.99,33.69,32.96,33.49,379800.0,32.0749,32.7554,32.0457,32.561,379800.0
2012-10-04 10:30:00,33.48,33.57,33.23,33.35,155600.0,32.5513,32.6388,32.3082,32.4249,155600.0
2012-10-04 11:00:00,33.35,33.42,33.15,33.41,179000.0,32.4249,32.4929,32.2304,32.4832,179000.0
2012-10-04 11:30:00,33.41,33.66,33.37,33.64,152800.0,32.4832,32.7263,32.4443,32.7068,152800.0
2012-10-04 12:00:00,33.66,33.99,33.61,33.93,222800.0,32.7263,33.0471,32.6777,32.9888,222800.0
2012-10-04 12:30:00,33.93,33.96,33.8,33.86,144700.0,32.9888,33.018,32.8624,32.9207,144700.0
2012-10-04 13:00:00,33.86,33.94,33.79,33.79,145400.0,32.9207,32.9985,32.8527,32.8527,145400.0
2012-10-04 13:30:00,33.8,33.93,33.73,33.9,148100.0,32.8624,32.9888,32.7943,32.9596,148100.0
2012-10-04 14:00:00,33.93,33.93,33.64,33.74,104200.0,32.9888,32.9888,32.7068,32.8041,104200.0
2012-10-04 14:30:00,33.74,33.78,33.6,33.63,68400.0,32.8041,32.8429,32.6679,32.6971,68400.0
2012-10-04 15:00:00,33.63,33.66,33.52,33.58,141200.0,32.6971,32.7263,32.5902,32.6485,141200.0
2012-10-04 15:30:00,33.58,33.61,33.38,33.58,458600.0,32.6485,32.6777,32.454,32.6485,458600.0
2012-10-05 09:30:00,34.1,34.94,34.09,34.81,521000.0,33.1541,33.9708,33.1443,33.8444,521000.0
2012-10-05 10:00:00,34.8,35.2,34.74,35.08,398000.0,33.8347,34.2236,33.7763,34.1069,398000.0
2012-10-05 10:30:00,35.07,35.25,34.46,34.55,368400.0,34.0972,34.2722,33.5041,33.5916,368400.0
2012-10-05 11:00:00,34.56,34.8,34.55,34.72,123400.0,33.6013,33.8347,33.5916,33.7569,123400.0
2012-10-05 11:30:00,34.71,34.76,34.52,34.57,63100.0,33.7471,33.7958,33.5624,33.611,63100.0
2012-10-05 12:00:00,34.57,34.7,34.52,34.58,74000.0,33.611,33.7374,33.5624,33.6208,74000.0
2012-10-05 12:30:00,34.59,34.67,34.52,34.59,83500.0,33.6305,33.7083,33.5624,33.6305,83500.0
2012-10-05 13:00:00,34.57,34.59,34.21,34.21,77300.0,33.611,33.6305,33.261,33.261,77300.0
2012-10-05 13:30:00,34.21,34.27,33.93,33.97,144000.0,33.261,33.3194,32.9888,33.0277,144000.0
2012-10-05 14:00:00,33.95,34.17,33.88,34.11,93700.0,33.0082,33.2221,32.9402,33.1638,93700.0
2012-10-05 14:30:00,34.12,34.13,33.77,33.77,85400.0,33.1735,33.1832,32.8332,32.8332,85400.0
2012-10-05 15:00:00,33.78,33.92,33.7,33.75,151100.0,32.8429,32.9791,32.7652,32.8138,151100.0
2012-10-05 15:30:00,33.76,33.94,33.68,33.89,355300.0,32.8235,32.9985,32.7457,32.9499,355300.0
2012-10-08 09:30:00,33.4,33.51,33.01,33.3,156300.0,32.4735,32.5804,32.0943,32.3763,156300.0
2012-10-08 10:00:00,33.3,33.62,33.28,33.43,113600.0,32.3763,32.6874,32.3568,32.5027,113600.0
2012-10-08 10:30:00,33.46,33.74,33.42,33.54,72200.0,32.5318,32.8041,32.4929,32.6096,72200.0
2012-10-08 11:00:00,33.5,33.61,33.33,33.38,103100.0,32.5707,32.6777,32.4054,32.454,103100.0
2012-10-08 11:30:00,33.36,33.4,33.24,33.31,89400.0,32.4346,32.4735,32.3179,32.386,89400.0
2012-10-08 12:00:00,33.32,33.42,33.21,33.23,126400.0,32.3957,32.4929,32.2888,32.3082,126400.0
2012-10-08 12:30:00,33.26,33.3,33.15,33.27,84600.0,32.3374,32.3763,32.2304,32.3471,84600.0
2012-10-08 13:00:00,33.27,33.29,33.05,33.14,71000.0,32.3471,32.3665,32.1332,32.2207,71000.0
2012-10-08 13:30:00,33.16,33.23,33.03,33.12,66600.0,32.2401,32.3082,32.1138,32.2013,66600.0
2012-10-08 14:00:00,33.11,33.25,33.05,33.18,84000.0,32.1915,32.3276,32.1332,32.2596,84000.0
2012-10-08 14:30:00,33.18,33.29,33.07,33.25,60500.0,32.2596,32.3665,32.1526,32.3276,60500.0
2012-10-08 15:00:00,33.25,33.43,33.2,33.3,141000.0,32.3276,32.5027,32.279,32.3763,141000.0
2012-10-08 15:30:00,33.3,33.34,33.22,33.23,275200.0,32.3763,32.4152,32.2985,32.3082,275200.0
2012-10-09 09:30:00,33.25,33.25,32.97,33.05,64700.0,32.3276,32.3276,32.0554,32.1332,64700.0
2012-10-09 10:00:00,33.03,33.23,33.02,33.03,56200.0,32.1138,32.3082,32.104,32.1138,56200.0
2012-10-09 10:30:00,33.02,33.12,32.43,32.49,177300.0,32.104,32.2013,31.5304,31.5887,177300.0
2012-10-09 11:00:00,32.49,32.73,32.35,32.47,155000.0,31.5887,31.8221,31.4526,31.5693,155000.0
2012-10-09 11:30:00,32.47,32.8,32.36,32.79,137100.0,31.5693,31.8901,31.4623,31.8804,137100.0
2012-10-09 12:00:00,32.79,33.02,32.7,33.01,94300.0,31.8804,32.104,31.7929,32.0943,94300.0
2012-10-09 12:30:00,32.98,33.05,32.77,32.91,89000.0,32.0651,32.1332,31.861,31.9971,89000.0
2012-10-09 13:00:00,32.93,33.14,32.89,33.12,52900.0,32.0165,32.2207,31.9776,32.2013,52900.0
2012-10-09 13:30:00,33.12,33.14,33.01,33.02,58600.0,32.2013,32.2207,32.0943,32.104,58600.0
2012-10-09 14:00:00,33.02,33.15,33.0,33.04,48800.0,32.104,32.2304,32.0846,32.1235,48800.0
2012-10-09 14:30:00,33.02,33.2,32.88,33.2,131000.0,32.104,32.279,31.9679,32.279,131000.0
2012-10-09 15:00:00,33.19,33.23,32.95,32.97,133500.0,32.2693,32.3082,32.036,32.0554,133500.0
2012-10-09 15:30:00,32.99,33.11,32.92,33.08,256100.0,32.0749,32.1915,32.0068,32.1624,256100.0
2012-10-10 09:30:00,33.13,33.13,32.6,32.87,172700.0,32.211,32.211,31.6957,31.9582,172700.0
2012-10-10 10:00:00,32.87,32.98,32.5,32.78,158100.0,31.9582,32.0651,31.5985,31.8707,158100.0
2012-10-10 10:30:00,32.77,32.82,32.5,32.51,84300.0,31.861,31.9096,31.5985,31.6082,84300.0
2012-10-10 11:00:00,32.53,32.53,32.22,32.24,125000.0,31.6276,31.6276,31.3262,31.3457,125000.0
2012-10-10 11:30:00,32.29,32.29,32.02,32.1,136400.0,31.3943,31.3943,31.1318,31.2095,136400.0
2012-10-10 12:00:00,32.09,32.3,32.07,32.25,119500.0,31.1998,31.404,31.1804,31.3554,119500.0
2012-10-10 12:30:00,32.26,32.28,32.0,32.02,148000.0,31.3651,31.3846,31.1123,31.1318,148000.0
2012-10-10 13:00:00,32.03,32.13,31.89,31.94,238100.0,31.1415,31.2387,31.0054,31.054,238100.0
2012-10-10 13:30:00,31.95,32.12,31.93,32.02,170400.0,31.0637,31.229,31.0443,31.1318,170400.0
2012-10-10 14:00:00,32.03,32.12,31.95,31.98,140800.0,31.1415,31.229,31.0637,31.0929,140800.0
2012-10-10 14:30:00,31.98,31.99,31.63,31.67,283800.0,31.0929,31.1026,30.7526,30.7915,283800.0
2012-10-10 15:00:00,31.67,32.11,31.47,32.03,372400.0,30.7915,31.2193,30.597,31.1415,372400.0
2012-10-10 15:30:00,32.02,32.19,31.99,32.09,436600.0,31.1318,31.2971,31.1026,31.1998,436600.0
2012-10-11 09:30:00,32.8,33.05,32.45,32.67,297700.0,31.8901,32.1332,31.5498,31.7637,297700.0
2012-10-11 10:00:00,32.67,32.89,32.6,32.86,239300.0,31.7637,31.9776,31.6957,31.9485,239300.0
2012-10-11 10:30:00,32.87,32.9,32.79,32.89,154500.0,31.9582,31.9874,31.8804,31.9776,154500.0
2012-10-11 11:00:00,32.9,33.07,32.85,33.01,129900.0,31.9874,32.1526,31.9387,32.0943,129900.0
2012-10-11 11:30:00,33.02,33.05,32.78,32.96,246500.0,32.104,32.1332,31.8707,32.0457,246500.0
2012-10-11 12:00:00,32.96,33.01,32.85,32.89,94200.0,32.0457,32.0943,31.9387,31.9776,94200.0
2012-10-11 12:30:00,32.92,32.93,32.64,32.78,152300.0,32.0068,32.0165,31.7346,31.8707,152300.0
2012-10-11 13:00:00,32.79,32.85,32.64,32.69,119800.0,31.8804,31.9387,31.7346,31.7832,119800.0
2012-10-11 13:30:00,32.67,32.69,32.39,32.48,143400.0,31.7637,31.7832,31.4915,31.579,143400.0
2012-10-11 14:00:00,32.48,32.68,32.4,32.4,206200.0,31.579,31.7735,31.5012,31.5012,206200.0
2012-10-11 14:30:00,32.41,32.67,32.41,32.58,128500.0,31.5109,31.7637,31.5109,31.6762,128500.0
2012-10-11 15:00:00,32.56,32.65,32.53,32.58,151600.0,31.6568,31.7443,31.6276,31.6762,151600.0
2012-10-11 15:30:00,32.58,32.61,32.41,32.49,401800.0,31.6762,31.7054,31.5109,31.5887,401800.0
2012-10-12 09:30:00,32.5,32.62,32.29,32.54,227400.0,31.5985,31.7151,31.3943,31.6373,227400.0
2012-10-12 10:00:00,32.54,32.69,32.1,32.2,187900.0,31.6373,31.7832,31.2095,31.3068,187900.0
2012-10-12 10:30:00,32.2,32.24,31.84,32.04,151900.0,31.3068,31.3457,30.9568,31.1512,151900.0
2012-10-12 11:00:00,32.03,32.08,31.7,31.75,1339400.0,31.1415,31.1901,30.8206,30.8693,1339400.0
2012-10-12 11:30:00,31.73,31.97,31.64,31.97,516700.0,30.8498,31.0832,30.7623,31.0832,516700.0
2012-10-12 12:00:00,31.96,32.02,31.66,31.7,170700.0,31.0734,31.1318,30.7818,30.8206,170700.0
2012-10-12 12:30:00,31.7,31.8,31.7,31.71,93900.0,30.8206,30.9179,30.8206,30.8304,93900.0
2012-10-12 13:00:00,31.72,31.76,31.67,31.69,154200.0,30.8401,30.879,30.7915,30.8109,154200.0
2012-10-12 13:30:00,31.68,31.77,31.65,31.77,222300.0,30.8012,30.8887,30.772,30.8887,222300.0
2012-10-12 14:00:00,31.77,31.82,31.75,31.75,125700.0,30.8887,30.9373,30.8693,30.8693,125700.0
2012-10-12 14:30:00,31.77,31.8,31.7,31.75,142300.0,30.8887,30.9179,30.8206,30.8693,142300.0
2012-10-12 15:00:00,31.76,31.79,31.71,31.74,162700.0,30.879,30.9081,30.8304,30.8595,162700.0
2012-10-12 15:30:00,31.74,32.07,31.73,32.07,751000.0,30.8595,31.1804,30.8498,31.1804,751000.0
2012-10-15 09:30:00,32.31,32.81,32.26,32.68,722900.0,31.4137,31.8999,31.3651,31.7735,722900.0
2012-10-15 10:00:00,32.66,32.91,32.57,32.77,229100.0,31.754,31.9971,31.6665,31.861,229100.0
2012-10-15 10:30:00,32.77,33.23,32.76,33.15,262400.0,31.861,32.3082,31.8512,32.2304,262400.0
2012-10-15 11:00:00,33.17,33.63,33.11,33.44,293800.0,32.2499,32.6971,32.1915,32.5124,293800.0
2012-10-15 11:30:00,33.41,33.53,33.32,33.39,241800.0,32.4832,32.5999,32.3957,32.4638,241800.0
2012-10-15 12:00:00,33.38,33.42,33.19,33.32,236900.0,32.454,32.4929,32.2693,32.3957,236900.0
2012-10-15 12:30:00,33.35,33.4,33.22,33.24,128100.0,32.4249,32.4735,32.2985,32.3179,128100.0
2012-10-15 13:00:00,33.25,33.26,33.14,33.19,271500.0,32.3276,32.3374,32.2207,32.2693,271500.0
2012-10-15 13:30:00,33.19,33.29,33.18,33.24,227300.0,32.2693,32.3665,32.2596,32.3179,227300.0
2012-10-15 14:00:00,33.24,33.29,33.07,33.19,182500.0,32.3179,32.3665,32.1526,32.2693,182500.0
2012-10-15 14:30:00,33.2,33.2,32.98,33.16,156600.0,32.279,32.279,32.0651,32.2401,156600.0
2012-10-15 15:00:00,33.17,33.35,33.15,33.21,152400.0,32.2499,32.4249,32.2304,32.2888,152400.0
2012-10-15 15:30:00,33.22,33.54,33.18,33.44,484700.0,32.2985,32.6096,32.2596,32.5124,484700.0
2012-10-16 09:30:00,33.44,33.89,33.31,33.62,316300.0,32.5124,32.9499,32.386,32.6874,316300.0
2012-10-16 10:00:00,33.65,33.65,33.3,33.38,197000.0,32.7166,32.7166,32.3763,32.454,197000.0
2012-10-16 10:30:00,33.38,33.4,33.21,33.22,155300.0,32.454,32.4735,32.2888,32.2985,155300.0
2012-10-16 11:00:00,33.22,33.22,32.91,33.16,275900.0,32.2985,32.2985,31.9971,32.2401,275900.0
2012-10-16 11:30:00,33.18,33.24,33.1,33.11,121400.0,32.2596,32.3179,32.1818,32.1915,121400.0
2012-10-16 12:00:00,33.11,33.23,33.05,33.11,216900.0,32.1915,32.3082,32.1332,32.1915,216900.0
2012-10-16 12:30:00,33.11,33.16,33.02,33.02,113500.0,32.1915,32.2401,32.104,32.104,113500.0
2012-10-16 13:00:00,33.03,33.1,33.0,33.09,112200.0,32.1138,32.1818,32.0846,32.1721,112200.0
2012-10-16 13:30:00,33.09,33.44,33.07,33.41,457700.0,32.1721,32.5124,32.1526,32.4832,457700.0
2012-10-16 14:00:00,33.41,33.71,33.39,33.69,271600.0,32.4832,32.7749,32.4638,32.7554,271600.0
2012-10-16 14:30:00,33.69,33.78,33.46,33.57,204800.0,32.7554,32.8429,32.5318,32.6388,204800.0
2012-10-16 15:00:00,33.54,33.59,33.42,33.55,331300.0,32.6096,32.6582,32.4929,32.6193,331300.0
2012-10-16 15:30:00,33.57,34.11,33.57,33.95,841700.0,32.6388,33.1638,32.6388,33.0082,841700.0
2012-10-17 09:30:00,36.83,37.49,35.36,37.33,2090400.0,35.8083,36.45,34.3791,36.2945,2090400.0
2012-10-17 10:00:00,37.33,38.04,37.21,37.78,1107000.0,36.2945,36.9848,36.1778,36.732,1107000.0
2012-10-17 10:30:00,37.76,37.97,37.48,37.74,567300.0,36.7125,36.9167,36.4403,36.6931,567300.0
2012-10-17 11:00:00,37.74,38.75,37.61,38.12,1039900.0,36.6931,37.6751,36.5667,37.0626,1039900.0
2012-10-17 11:30:00,38.09,38.53,38.01,38.48,702500.0,37.0334,37.4612,36.9556,37.4126,702500.0
2012-10-17 12:00:00,38.48,38.75,38.36,38.68,639200.0,37.4126,37.6751,37.2959,37.607,639200.0
2012-10-17 12:30:00,38.7,39.08,38.69,38.93,659700.0,37.6265,37.9959,37.6167,37.8501,659700.0
2012-10-17 13:00:00,38.95,39.02,38.72,38.87,498500.0,37.8695,37.9376,37.6459,37.7917,498500.0
2012-10-17 13:30:00,38.89,38.93,38.71,38.78,639300.0,37.8112,37.8501,37.6362,37.7042,639300.0
2012-10-17 14:00:00,38.78,39.0,38.73,39.0,608900.0,37.7042,37.9181,37.6556,37.9181,608900.0
2012-10-17 14:30:00,39.0,39.65,38.99,39.65,957000.0,37.9181,38.5501,37.9084,38.5501,957000.0
2012-10-17 15:00:00,39.65,39.71,39.07,39.11,979800.0,38.5501,38.6084,37.9862,38.0251,979800.0
2012-10-17 15:30:00,39.11,39.26,38.87,39.25,1466500.0,38.0251,38.1709,37.7917,38.1612,1466500.0
2012-10-18 09:30:00,38.96,39.29,38.52,39.16,678200.0,37.8793,38.2001,37.4515,38.0737,678200.0
2012-10-18 10:00:00,39.16,39.22,38.77,38.81,310100.0,38.0737,38.132,37.6945,37.7334,310100.0
2012-10-18 10:30:00,38.81,39.37,38.7,39.33,355800.0,37.7334,38.2779,37.6265,38.239,355800.0
2012-10-18 11:00:00,39.32,39.55,39.06,39.44,307200.0,38.2293,38.4529,37.9765,38.3459,307200.0
2012-10-18 11:30:00,39.44,39.88,39.36,39.86,272200.0,38.3459,38.7737,38.2682,38.7543,272200.0
2012-10-18 12:00:00,39.86,40.0,39.64,39.97,400900.0,38.7543,38.8904,38.5404,38.8612,400900.0
2012-10-18 12:30:00,39.97,40.0,39.6,39.63,276700.0,38.8612,38.8904,38.5015,38.5307,276700.0
2012-10-18 13:00:00,39.65,39.92,39.27,39.73,999900.0,38.5501,38.8126,38.1807,38.6279,999900.0
2012-10-18 13:30:00,39.71,39.75,39.5,39.6,129300.0,38.6084,38.6473,38.4043,38.5015,129300.0
2012-10-18 14:00:00,39.57,39.78,39.5,39.56,148900.0,38.4723,38.6765,38.4043,38.4626,148900.0
2012-10-18 14:30:00,39.54,39.85,39.5,39.53,902500.0,38.4432,38.7446,38.4043,38.4334,902500.0
2012-10-18 15:00:00,39.54,39.84,39.5,39.74,308200.0,38.4432,38.7348,38.4043,38.6376,308200.0
2012-10-18 15:30:00,39.74,40.02,39.71,39.96,846800.0,38.6376,38.9098,38.6084,38.8515,846800.0
2012-10-19 09:30:00,39.58,39.65,39.12,39.27,310800.0,38.4821,38.5501,38.0348,38.1807,310800.0
2012-10-19 10:00:00,39.28,39.3,38.9,39.18,377700.0,38.1904,38.2098,37.8209,38.0931,377700.0
2012-10-19 10:30:00,39.2,39.33,39.1,39.3,146600.0,38.1126,38.239,38.0154,38.2098,146600.0
2012-10-19 11:00:00,39.29,39.36,38.75,38.88,253300.0,38.2001,38.2682,37.6751,37.8015,253300.0
2012-10-19 11:30:00,38.9,38.97,38.74,38.91,189000.0,37.8209,37.889,37.6654,37.8306,189000.0
2012-10-19 12:00:00,38.91,38.95,38.41,38.56,139600.0,37.8306,37.8695,37.3445,37.4903,139600.0
2012-10-19 12:30:00,38.61,38.87,38.3,38.49,308200.0,37.539,37.7917,37.2376,37.4223,308200.0
2012-10-19 13:00:00,38.47,38.84,38.38,38.68,131200.0,37.4028,37.7626,37.3153,37.607,131200.0
2012-10-19 13:30:00,38.68,38.77,38.25,38.37,164100.0,37.607,37.6945,37.1889,37.3056,164100.0
2012-10-19 14:00:00,38.36,38.63,38.3,38.3,167300.0,37.2959,37.5584,37.2376,37.2376,167300.0
2012-10-19 14:30:00,38.29,38.66,38.23,38.54,237500.0,37.2278,37.5876,37.1695,37.4709,237500.0
2012-10-19 15:00:00,38.54,38.65,38.45,38.51,338500.0,37.4709,37.5779,37.3834,37.4417,338500.0
2012-10-19 15:30:00,38.52,38.81,38.41,38.58,544500.0,37.4515,37.7334,37.3445,37.5098,544500.0
2012-10-22 09:30:00,38.65,39.15,38.52,38.98,299300.0,37.5779,38.064,37.4515,37.8987,299300.0
2012-10-22 10:00:00,38.98,39.4,38.95,39.15,241400.0,37.8987,38.307,37.8695,38.064,241400.0
2012-10-22 10:30:00,39.19,39.21,39.0,39.03,178600.0,38.1029,38.1223,37.9181,37.9473,178600.0
2012-10-22 11:00:00,39.05,39.09,38.6,38.75,221000.0,37.9668,38.0056,37.5292,37.6751,221000.0
2012-10-22 11:30:00,38.74,38.98,38.72,38.85,134100.0,37.6654,37.8987,37.6459,37.7723,134100.0
2012-10-22 12:00:00,38.86,38.9,38.73,38.8,89100.0,37.782,37.8209,37.6556,37.7237,89100.0
2012-10-22 12:30:00,38.81,38.85,38.64,38.67,251100.0,37.7334,37.7723,37.5681,37.5973,251100.0
2012-10-22 13:00:00,38.67,38.7,38.25,38.25,245200.0,37.5973,37.6265,37.1889,37.1889,245200.0
2012-10-22 13:30:00,38.26,38.42,37.88,38.08,236500.0,37.1987,37.3542,36.8292,37.0237,236500.0
2012-10-22 14:00:00,38.06,38.21,37.89,38.06,167200.0,37.0042,37.1501,36.8389,37.0042,167200.0
2012-10-22 14:30:00,38.08,38.2,38.05,38.09,112000.0,37.0237,37.1403,36.9945,37.0334,112000.0
2012-10-22 15:00:00,38.11,38.35,38.04,38.33,159400.0,37.0528,37.2862,36.9848,37.2667,159400.0
2012-10-22 15:30:00,38.35,38.71,38.26,38.7,331000.0,37.2862,37.6362,37.1987,37.6265,331000.0
2012-10-23 09:30:00,37.92,38.12,37.52,38.0,202500.0,36.8681,37.0626,36.4792,36.9459,202500.0
2012-10-23 10:00:00,38.0,38.22,37.92,38.22,164400.0,36.9459,37.1598,36.8681,37.1598,164400.0
2012-10-23 10:30:00,38.22,38.31,37.94,38.26,67600.0,37.1598,37.2473,36.8875,37.1987,67600.0
2012-10-23 11:00:00,38.22,38.47,38.12,38.35,113600.0,37.1598,37.4028,37.0626,37.2862,113600.0
2012-10-23 11:30:00,38.35,38.36,38.11,38.28,68400.0,37.2862,37.2959,37.0528,37.2181,68400.0
2012-10-23 12:00:00,38.28,38.61,38.24,38.59,125100.0,37.2181,37.539,37.1792,37.5195,125100.0
2012-10-23 12:30:00,38.61,38.85,38.56,38.77,101200.0,37.539,37.7723,37.4903,37.6945,101200.0
2012-10-23 13:00:00,38.75,38.99,38.73,38.77,119200.0,37.6751,37.9084,37.6556,37.6945,119200.0
2012-10-23 13:30:00,38.81,38.86,38.54,38.76,95000.0,37.7334,37.782,37.4709,37.6848,95000.0
2012-10-23 14:00:00,38.75,38.83,38.51,38.73,114900.0,37.6751,37.7529,37.4417,37.6556,114900.0
2012-10-23 14:30:00,38.74,39.15,38.67,39.07,97500.0,37.6654,38.064,37.5973,37.9862,97500.0
2012-10-23 15:00:00,39.05,39.22,38.71,38.74,169500.0,37.9668,38.132,37.6362,37.6654,169500.0
2012-10-23 15:30:00,38.75,38.87,38.64,38.8,300500.0,37.6751,37.7917,37.5681,37.7237,300500.0
2012-10-24 09:30:00,39.19,39.44,38.71,39.01,208900.0,38.1029,38.3459,37.6362,37.9279,208900.0
2012-10-24 10:00:00,39.07,39.18,38.65,39.07,125000.0,37.9862,38.0931,37.5779,37.9862,125000.0
2012-10-24 10:30:00,39.07,39.22,39.0,39.12,154400.0,37.9862,38.132,37.9181,38.0348,154400.0
2012-10-24 11:00:00,39.09,39.24,39.02,39.04,111200.0,38.0056,38.1515,37.9376,37.957,111200.0
2012-10-24 11:30:00,39.05,39.08,38.88,38.89,88100.0,37.9668,37.9959,37.8015,37.8112,88100.0
2012-10-24 12:00:00,38.89,39.0,38.81,38.98,83800.0,37.8112,37.9181,37.7334,37.8987,83800.0
2012-10-24 12:30:00,38.96,39.19,38.96,39.08,56100.0,37.8793,38.1029,37.8793,37.9959,56100.0
2012-10-24 13:00:00,39.12,39.14,39.02,39.08,48400.0,38.0348,38.0543,37.9376,37.9959,48400.0
2012-10-24 13:30:00,39.09,39.21,39.0,39.13,61200.0,38.0056,38.1223,37.9181,38.0445,61200.0
2012-10-24 14:00:00,39.13,39.34,39.11,39.25,132600.0,38.0445,38.2487,38.0251,38.1612,132600.0
2012-10-24 14:30:00,39.21,39.3,38.99,39.05,99000.0,38.1223,38.2098,37.9084,37.9668,99000.0
2012-10-24 15:00:00,39.02,39.13,38.78,38.87,153600.0,37.9376,38.0445,37.7042,37.7917,153600.0
2012-10-24 15:30:00,38.87,38.95,38.69,38.82,233200.0,37.7917,37.8695,37.6167,37.7431,233200.0
2012-10-25 09:30:00,39.31,39.68,38.9,39.09,208500.0,38.2195,38.5793,37.8209,38.0056,208500.0
2012-10-25 10:00:00,39.05,39.1,38.65,38.88,82500.0,37.9668,38.0154,37.5779,37.8015,82500.0
2012-10-25 10:30:00,38.91,39.01,38.78,38.97,58900.0,37.8306,37.9279,37.7042,37.889,58900.0
2012-10-25 11:00:00,38.94,39.0,38.72,38.8,87500.0,37.8598,37.9181,37.6459,37.7237,87500.0
2012-10-25 11:30:00,38.83,38.95,38.57,38.67,73400.0,37.7529,37.8695,37.5001,37.5973,73400.0
2012-10-25 12:00:00,38.65,38.88,38.65,38.7,64500.0,37.5779,37.8015,37.5779,37.6265,64500.0
2012-10-25 12:30:00,38.71,38.96,38.57,38.93,71500.0,37.6362,37.8793,37.5001,37.8501,71500.0
2012-10-25 13:00:00,38.95,39.06,38.85,39.06,46700.0,37.8695,37.9765,37.7723,37.9765,46700.0
2012-10-25 13:30:00,39.05,39.11,38.86,39.1,71300.0,37.9668,38.0251,37.782,38.0154,71300.0
2012-10-25 14:00:00,39.12,39.29,39.02,39.23,89100.0,38.0348,38.2001,37.9376,38.1418,89100.0
2012-10-25 14:30:00,39.23,39.35,39.05,39.08,87900.0,38.1418,38.2584,37.9668,37.9959,87900.0
2012-10-25 15:00:00,39.08,39.13,38.88,38.89,94100.0,37.9959,38.0445,37.8015,37.8112,94100.0
2012-10-25 15:30:00,38.9,39.12,38.87,39.09,226100.0,37.8209,38.0348,37.7917,38.0056,226100.0
2012-10-26 09:30:00,38.95,39.58,38.68,38.68,143400.0,37.8695,38.4821,37.607,37.607,143400.0
2012-10-26 10:00:00,38.71,39.09,38.61,38.79,111900.0,37.6362,38.0056,37.539,37.714,111900.0
2012-10-26 10:30:00,38.78,39.02,38.61,38.63,69900.0,37.7042,37.9376,37.539,37.5584,69900.0
2012-10-26 11:00:00,38.62,38.63,38.43,38.5,138700.0,37.5487,37.5584,37.364,37.432,138700.0
2012-10-26 11:30:00,38.49,38.58,38.11,38.11,239900.0,37.4223,37.5098,37.0528,37.0528,239900.0
2012-10-26 12:00:00,38.15,38.22,37.83,37.98,230800.0,37.0917,37.1598,36.7806,36.9264,230800.0
2012-10-26 12:30:00,38.0,38.15,37.85,38.14,77900.0,36.9459,37.0917,36.8,37.082,77900.0
2012-10-26 13:00:00,38.14,38.2,37.98,38.17,99900.0,37.082,37.1403,36.9264,37.1112,99900.0
2012-10-26 13:30:00,38.15,38.31,38.13,38.23,81300.0,37.0917,37.2473,37.0723,37.1695,81300.0
2012-10-26 14:00:00,38.23,38.47,38.23,38.4,118500.0,37.1695,37.4028,37.1695,37.3348,118500.0
2012-10-26 14:30:00,38.4,38.57,38.4,38.53,92200.0,37.3348,37.5001,37.3348,37.4612,92200.0
2012-10-26 15:00:00,38.52,39.08,38.49,39.0,178900.0,37.4515,37.9959,37.4223,37.9181,178900.0
2012-10-26 15:30:00,38.99,39.07,38.68,38.73,202400.0,37.9084,37.9862,37.607,37.6556,202400.0
2012-10-31 09:30:00,39.16,41.19,39.16,40.16,1137800.0,38.0737,40.0474,38.0737,39.046,1137800.0
2012-10-31 10:00:00,40.18,41.06,40.15,41.06,517900.0,39.0654,39.921,39.0362,39.921,517900.0
2012-10-31 10:30:00,41.02,41.24,40.65,40.92,321500.0,39.8821,40.096,39.5224,39.7849,321500.0
2012-10-31 11:00:00,40.96,40.96,40.11,40.27,356800.0,39.8238,39.8238,38.9974,39.1529,356800.0
2012-10-31 11:30:00,40.29,40.33,40.14,40.19,177300.0,39.1724,39.2112,39.0265,39.0751,177300.0
2012-10-31 12:00:00,40.18,40.28,39.95,39.96,226200.0,39.0654,39.1626,38.8418,38.8515,226200.0
2012-10-31 12:30:00,39.97,40.33,39.85,40.26,174000.0,38.8612,39.2112,38.7446,39.1432,174000.0
2012-10-31 13:00:00,40.26,40.42,40.19,40.34,101200.0,39.1432,39.2988,39.0751,39.221,101200.0
2012-10-31 13:30:00,40.35,40.51,40.24,40.5,229300.0,39.2307,39.3863,39.1237,39.3765,229300.0
2012-10-31 14:00:00,40.5,40.76,40.46,40.69,156000.0,39.3765,39.6293,39.3376,39.5613,156000.0
2012-10-31 14:30:00,40.66,40.84,40.55,40.74,204300.0,39.5321,39.7071,39.4251,39.6099,204300.0
2012-10-31 15:00:00,40.74,40.82,40.57,40.78,230600.0,39.6099,39.6877,39.4446,39.6488,230600.0
2012-10-31 15:30:00,40.78,40.83,40.59,40.66,472800.0,39.6488,39.6974,39.464,39.5321,472800.0
2012-11-01 09:30:00,40.87,41.63,40.65,41.48,368600.0,39.7363,40.4752,39.5224,40.3293,368600.0
2012-11-01 10:00:00,41.46,42.6,41.43,42.38,680400.0,40.3099,41.4183,40.2807,41.2044,680400.0
2012-11-01 10:30:00,42.39,43.13,42.38,42.76,602700.0,41.2141,41.9336,41.2044,41.5738,602700.0
2012-11-01 11:00:00,42.75,42.95,42.6,42.66,389100.0,41.5641,41.7586,41.4183,41.4766,389100.0
2012-11-01 11:30:00,42.66,42.69,41.89,41.95,519100.0,41.4766,41.5058,40.728,40.7863,519100.0
2012-11-01 12:00:00,41.94,42.44,41.94,42.41,251100.0,40.7766,41.2627,40.7766,41.2335,251100.0
2012-11-01 12:30:00,42.41,42.48,42.1,42.2,169400.0,41.2335,41.3016,40.9321,41.0294,169400.0
2012-11-01 13:00:00,42.2,42.27,42.0,42.19,130500.0,41.0294,41.0974,40.8349,41.0197,130500.0
2012-11-01 13:30:00,42.19,42.27,41.98,42.23,135300.0,41.0197,41.0974,40.8155,41.0585,135300.0
2012-11-01 14:00:00,42.23,42.42,42.21,42.27,222900.0,41.0585,41.2433,41.0391,41.0974,222900.0
2012-11-01 14:30:00,42.26,42.41,42.23,42.36,251100.0,41.0877,41.2335,41.0585,41.1849,251100.0
2012-11-01 15:00:00,42.41,42.6,42.34,42.52,374600.0,41.2335,41.4183,41.1655,41.3405,374600.0
2012-11-01 15:30:00,42.52,42.68,42.35,42.67,635100.0,41.3405,41.4961,41.1752,41.4863,635100.0
2012-11-02 09:30:00,42.64,42.89,42.19,42.2,315100.0,41.4572,41.7002,41.0197,41.0294,315100.0
2012-11-02 10:00:00,42.21,42.25,41.75,41.83,280300.0,41.0391,41.078,40.5919,40.6696,280300.0
2012-11-02 10:30:00,41.76,42.0,41.76,41.91,103400.0,40.6016,40.8349,40.6016,40.7474,103400.0
2012-11-02 11:00:00,41.9,41.99,41.73,41.81,89300.0,40.7377,40.8252,40.5724,40.6502,89300.0
2012-11-02 11:30:00,41.81,41.88,41.73,41.8,72500.0,40.6502,40.7183,40.5724,40.6405,72500.0
2012-11-02 12:00:00,41.82,41.83,41.59,41.8,79100.0,40.6599,40.6696,40.4363,40.6405,79100.0
2012-11-02 12:30:00,41.78,41.88,41.73,41.77,77800.0,40.621,40.7183,40.5724,40.6113,77800.0
2012-11-02 13:00:00,41.78,41.83,41.72,41.76,80200.0,40.621,40.6696,40.5627,40.6016,80200.0
2012-11-02 13:30:00,41.76,41.8,41.48,41.49,93700.0,40.6016,40.6405,40.3293,40.3391,93700.0
2012-11-02 14:00:00,41.48,41.54,41.28,41.46,164500.0,40.3293,40.3877,40.1349,40.3099,164500.0
2012-11-02 14:30:00,41.48,41.48,41.07,41.14,172900.0,40.3293,40.3293,39.9307,39.9988,172900.0
2012-11-02 15:00:00,41.15,41.22,40.94,41.05,404600.0,40.0085,40.0766,39.8043,39.9113,404600.0
2012-11-02 15:30:00,41.05,41.13,40.88,40.95,510700.0,39.9113,39.9891,39.746,39.814,510700.0
2012-11-05 09:30:00,41.41,41.46,40.55,40.73,371900.0,40.2613,40.3099,39.4251,39.6002,371900.0
2012-11-05 10:00:00,40.75,40.96,40.57,40.79,193000.0,39.6196,39.8238,39.4446,39.6585,193000.0
2012-11-05 10:30:00,40.8,40.93,40.74,40.88,254400.0,39.6682,39.7946,39.6099,39.746,254400.0
2012-11-05 11:00:00,40.88,40.88,40.61,40.66,109900.0,39.746,39.746,39.4835,39.5321,109900.0
2012-11-05 11:30:00,40.64,40.67,40.3,40.57,163100.0,39.5126,39.5418,39.1821,39.4446,163100.0
2012-11-05 12:00:00,40.58,40.75,40.5,40.5,89400.0,39.4543,39.6196,39.3765,39.3765,89400.0
2012-11-05 12:30:00,40.52,40.82,40.48,40.78,48800.0,39.396,39.6877,39.3571,39.6488,48800.0
2012-11-05 13:00:00,40.76,41.0,40.72,40.84,167000.0,39.6293,39.8627,39.5904,39.7071,167000.0
2012-11-05 13:30:00,40.84,40.96,40.74,40.86,57000.0,39.7071,39.8238,39.6099,39.7265,57000.0
2012-11-05 14:00:00,40.86,41.03,40.81,40.91,116700.0,39.7265,39.8918,39.6779,39.7752,116700.0
2012-11-05 14:30:00,40.91,41.11,40.89,41.05,80800.0,39.7752,39.9696,39.7557,39.9113,80800.0
2012-11-05 15:00:00,41.08,41.08,40.85,40.91,104200.0,39.9404,39.9404,39.7168,39.7752,104200.0
2012-11-05 15:30:00,40.92,41.18,40.87,41.09,219800.0,39.7849,40.0377,39.7363,39.9502,219800.0
2012-11-06 09:30:00,41.47,41.59,41.16,41.48,148100.0,40.3196,40.4363,40.0182,40.3293,148100.0
2012-11-06 10:00:00,41.48,41.49,41.1,41.12,112200.0,40.3293,40.3391,39.9599,39.9793,112200.0
2012-11-06 10:30:00,41.12,41.25,40.97,41.0,125500.0,39.9793,40.1057,39.8335,39.8627,125500.0
2012-11-06 11:00:00,41.01,41.16,40.87,40.89,128300.0,39.8724,40.0182,39.7363,39.7557,128300.0
2012-11-06 11:30:00,40.87,41.23,40.82,41.2,109300.0,39.7363,40.0863,39.6877,40.0571,109300.0
2012-11-06 12:00:00,41.2,41.6,41.2,41.56,98100.0,40.0571,40.446,40.0571,40.4071,98100.0
2012-11-06 12:30:00,41.55,41.78,41.49,41.51,84100.0,40.3974,40.621,40.3391,40.3585,84100.0
2012-11-06 13:00:00,41.51,41.73,41.44,41.68,53800.0,40.3585,40.5724,40.2905,40.5238,53800.0
2012-11-06 13:30:00,41.67,41.73,41.53,41.55,75600.0,40.5141,40.5724,40.378,40.3974,75600.0
2012-11-06 14:00:00,41.56,41.62,41.41,41.41,59800.0,40.4071,40.4655,40.2613,40.2613,59800.0
2012-11-06 14:30:00,41.44,41.5,41.33,41.39,94900.0,40.2905,40.3488,40.1835,40.2418,94900.0
2012-11-06 15:00:00,41.41,41.41,41.26,41.35,126700.0,40.2613,40.2613,40.1155,40.203,126700.0
2012-11-06 15:30:00,41.34,41.49,41.33,41.45,206200.0,40.1932,40.3391,40.1835,40.3002,206200.0
2012-11-07 09:30:00,40.48,41.31,39.84,40.9,501100.0,39.3571,40.1641,38.7348,39.7654,501100.0
2012-11-07 10:00:00,40.9,40.92,40.36,40.45,116300.0,39.7654,39.7849,39.2404,39.3279,116300.0
2012-11-07 10:30:00,40.43,40.75,40.11,40.11,150300.0,39.3085,39.6196,38.9974,38.9974,150300.0
2012-11-07 11:00:00,40.11,40.3,39.42,39.52,396900.0,38.9974,39.1821,38.3265,38.4237,396900.0
2012-11-07 11:30:00,39.53,40.02,39.44,39.97,219200.0,38.4334,38.9098,38.3459,38.8612,219200.0
2012-11-07 12:00:00,39.97,40.05,39.86,39.95,168500.0,38.8612,38.939,38.7543,38.8418,168500.0
2012-11-07 12:30:00,39.95,40.05,39.88,40.03,90700.0,38.8418,38.939,38.7737,38.9196,90700.0
2012-11-07 13:00:00,40.03,40.18,39.96,39.98,141200.0,38.9196,39.0654,38.8515,38.871,141200.0
2012-11-07 13:30:00,39.99,40.05,39.79,39.81,95800.0,38.8807,38.939,38.6862,38.7057,95800.0
2012-11-07 14:00:00,39.81,40.24,39.79,40.24,135000.0,38.7057,39.1237,38.6862,39.1237,135000.0
2012-11-07 14:30:00,40.24,40.25,40.03,40.11,122500.0,39.1237,39.1335,38.9196,38.9974,122500.0
2012-11-07 15:00:00,40.11,40.38,40.03,40.3,222600.0,38.9974,39.2599,38.9196,39.1821,222600.0
2012-11-07 15:30:00,40.29,40.4,40.11,40.18,414700.0,39.1724,39.2793,38.9974,39.0654,414700.0
2012-11-08 09:30:00,40.32,40.5,39.97,40.38,153100.0,39.2015,39.3765,38.8612,39.2599,153100.0
2012-11-08 10:00:00,40.39,40.48,39.82,39.94,165300.0,39.2696,39.3571,38.7154,38.8321,165300.0
2012-11-08 10:30:00,39.94,40.01,39.44,39.48,164600.0,38.8321,38.9001,38.3459,38.3848,164600.0
2012-11-08 11:00:00,39.52,39.7,39.06,39.16,262200.0,38.4237,38.5987,37.9765,38.0737,262200.0
2012-11-08 11:30:00,39.17,39.19,38.93,38.94,188600.0,38.0834,38.1029,37.8501,37.8598,188600.0
2012-11-08 12:00:00,38.95,39.19,38.7,38.91,237700.0,37.8695,38.1029,37.6265,37.8306,237700.0
2012-11-08 12:30:00,38.91,38.93,38.66,38.85,179900.0,37.8306,37.8501,37.5876,37.7723,179900.0
2012-11-08 13:00:00,38.82,38.86,38.38,38.57,158700.0,37.7431,37.782,37.3153,37.5001,158700.0
2012-11-08 13:30:00,38.57,38.92,38.51,38.86,130800.0,37.5001,37.8404,37.4417,37.782,130800.0
2012-11-08 14:00:00,38.87,39.02,38.75,38.8,134800.0,37.7917,37.9376,37.6751,37.7237,134800.0
2012-11-08 14:30:00,38.81,38.87,38.7,38.73,81500.0,37.7334,37.7917,37.6265,37.6556,81500.0
2012-11-08 15:00:00,38.74,39.04,38.73,39.03,178600.0,37.6654,37.957,37.6556,37.9473,178600.0
2012-11-08 15:30:00,39.06,39.1,38.79,38.84,374700.0,37.9765,38.0154,37.714,37.7626,374700.0
2012-11-09 09:30:00,38.71,39.77,38.71,39.45,342100.0,37.6362,38.6668,37.6362,38.3557,342100.0
2012-11-09 10:00:00,39.39,40.09,39.35,39.94,301600.0,38.2973,38.9779,38.2584,38.8321,301600.0
2012-11-09 10:30:00,39.95,40.03,39.67,39.93,203800.0,38.8418,38.9196,38.5696,38.8223,203800.0
2012-11-09 11:00:00,39.92,40.6,39.9,40.6,221500.0,38.8126,39.4738,38.7932,39.4738,221500.0
2012-11-09 11:30:00,40.59,41.03,40.52,40.81,338900.0,39.464,39.8918,39.396,39.6779,338900.0
2012-11-09 12:00:00,40.84,40.92,40.57,40.64,166900.0,39.7071,39.7849,39.4446,39.5126,166900.0
2012-11-09 12:30:00,40.64,40.73,40.52,40.57,120700.0,39.5126,39.6002,39.396,39.4446,120700.0
2012-11-09 13:00:00,40.58,40.66,40.04,40.08,137300.0,39.4543,39.5321,38.9293,38.9682,137300.0
2012-11-09 13:30:00,40.08,40.29,40.04,40.07,135700.0,38.9682,39.1724,38.9293,38.9585,135700.0
2012-11-09 14:00:00,40.07,40.18,39.95,40.1,84900.0,38.9585,39.0654,38.8418,38.9876,84900.0
2012-11-09 14:30:00,40.13,40.15,39.87,39.94,83200.0,39.0168,39.0362,38.764,38.8321,83200.0
2012-11-09 15:00:00,39.97,40.04,39.66,39.71,152600.0,38.8612,38.9293,38.5598,38.6084,152600.0
2012-11-09 15:30:00,39.7,39.89,39.64,39.68,329200.0,38.5987,38.7835,38.5404,38.5793,329200.0
2012-11-12 09:30:00,40.13,40.5,39.99,40.46,170800.0,39.0168,39.3765,38.8807,39.3376,170800.0
2012-11-12 10:00:00,40.45,40.5,40.18,40.22,192200.0,39.3279,39.3765,39.0654,39.1043,192200.0
2012-11-12 10:30:00,40.22,40.35,40.18,40.25,147900.0,39.1043,39.2307,39.0654,39.1335,147900.0
2012-11-12 11:00:00,40.25,40.5,40.2,40.5,130400.0,39.1335,39.3765,39.0849,39.3765,130400.0
2012-11-12 11:30:00,40.5,40.51,40.39,40.39,91100.0,39.3765,39.3863,39.2696,39.2696,91100.0
2012-11-12 12:00:00,40.41,40.47,40.37,40.45,50700.0,39.289,39.3474,39.2501,39.3279,50700.0
2012-11-12 12:30:00,40.45,40.84,40.39,40.84,95600.0,39.3279,39.7071,39.2696,39.7071,95600.0
2012-11-12 13:00:00,40.84,40.97,40.79,40.97,154600.0,39.7071,39.8335,39.6585,39.8335,154600.0
2012-11-12 13:30:00,40.97,41.13,40.71,40.91,247500.0,39.8335,39.9891,39.5807,39.7752,247500.0
2012-11-12 14:00:00,40.9,41.5,40.78,41.39,326300.0,39.7654,40.3488,39.6488,40.2418,326300.0
2012-11-12 14:30:00,41.38,41.49,41.06,41.17,123200.0,40.2321,40.3391,39.921,40.0279,123200.0
2012-11-12 15:00:00,41.19,41.22,40.88,40.94,184800.0,40.0474,40.0766,39.746,39.8043,184800.0
2012-11-12 15:30:00,40.93,40.99,40.7,40.78,304300.0,39.7946,39.8529,39.571,39.6488,304300.0
2012-11-13 09:30:00,40.05,40.95,39.64,40.89,158100.0,38.939,39.814,38.5404,39.7557,158100.0
2012-11-13 10:00:00,40.86,41.0,40.68,40.68,60600.0,39.7265,39.8627,39.5515,39.5515,60600.0
2012-11-13 10:30:00,40.67,41.0,40.65,40.99,101500.0,39.5418,39.8627,39.5224,39.8529,101500.0
2012-11-13 11:00:00,40.99,41.14,40.96,41.1,144100.0,39.8529,39.9988,39.8238,39.9599,144100.0
2012-11-13 11:30:00,41.11,41.21,40.87,41.02,105500.0,39.9696,40.0668,39.7363,39.8821,105500.0
2012-11-13 12:00:00,41.02,41.05,40.84,40.92,68600.0,39.8821,39.9113,39.7071,39.7849,68600.0
2012-11-13 12:30:00,40.9,40.97,40.8,40.93,102000.0,39.7654,39.8335,39.6682,39.7946,102000.0
2012-11-13 13:00:00,40.92,41.08,40.91,41.06,65100.0,39.7849,39.9404,39.7752,39.921,65100.0
2012-11-13 13:30:00,41.07,41.27,41.0,41.25,83000.0,39.9307,40.1252,39.8627,40.1057,83000.0
2012-11-13 14:00:00,41.26,41.47,41.17,41.46,138200.0,40.1155,40.3196,40.0279,40.3099,138200.0
2012-11-13 14:30:00,41.44,41.5,41.34,41.47,164800.0,40.2905,40.3488,40.1932,40.3196,164800.0
2012-11-13 15:00:00,41.47,41.54,41.12,41.16,226100.0,40.3196,40.3877,39.9793,40.0182,226100.0
2012-11-13 15:30:00,41.16,41.3,41.13,41.16,465300.0,40.0182,40.1543,39.9891,40.0182,465300.0
2012-11-14 09:30:00,41.24,41.41,40.76,40.76,226500.0,40.096,40.2613,39.6293,39.6293,226500.0
2012-11-14 10:00:00,40.78,40.98,40.38,40.38,163800.0,39.6488,39.8432,39.2599,39.2599,163800.0
2012-11-14 10:30:00,40.37,40.48,39.81,39.85,388500.0,39.2501,39.3571,38.7057,38.7446,388500.0
2012-11-14 11:00:00,39.85,40.35,39.8,40.11,414800.0,38.7446,39.2307,38.696,38.9974,414800.0
2012-11-14 11:30:00,40.09,40.26,39.84,39.92,237900.0,38.9779,39.1432,38.7348,38.8126,237900.0
2012-11-14 12:00:00,39.92,40.0,39.69,39.75,198400.0,38.8126,38.8904,38.589,38.6473,198400.0
2012-11-14 12:30:00,39.75,39.9,39.62,39.63,138100.0,38.6473,38.7932,38.5209,38.5307,138100.0
2012-11-14 13:00:00,39.66,39.99,39.65,39.83,130200.0,38.5598,38.8807,38.5501,38.7251,130200.0
2012-11-14 13:30:00,39.86,39.96,39.74,39.86,159300.0,38.7543,38.8515,38.6376,38.7543,159300.0
2012-11-14 14:00:00,39.87,40.03,39.53,39.65,206800.0,38.764,38.9196,38.4334,38.5501,206800.0
2012-11-14 14:30:00,39.62,39.78,39.55,39.63,135100.0,38.5209,38.6765,38.4529,38.5307,135100.0
2012-11-14 15:00:00,39.63,39.68,39.19,39.35,275300.0,38.5307,38.5793,38.1029,38.2584,275300.0
2012-11-14 15:30:00,39.37,39.39,39.03,39.16,482000.0,38.2779,38.2973,37.9473,38.0737,482000.0
2012-11-15 09:30:00,39.01,39.7,38.79,38.9,163500.0,37.9279,38.5987,37.714,37.8209,163500.0
2012-11-15 10:00:00,38.91,39.11,38.48,38.48,276500.0,37.8306,38.0251,37.4126,37.4126,276500.0
2012-11-15 10:30:00,38.5,38.64,38.26,38.27,172900.0,37.432,37.5681,37.1987,37.2084,172900.0
2012-11-15 11:00:00,38.29,38.34,37.91,37.93,184000.0,37.2278,37.2765,36.8584,36.8778,184000.0
2012-11-15 11:30:00,37.96,37.99,37.65,37.66,230200.0,36.907,36.9362,36.6056,36.6153,230200.0
2012-11-15 12:00:00,37.64,37.76,37.31,37.41,225000.0,36.5959,36.7125,36.275,36.3722,225000.0
2012-11-15 12:30:00,37.4,37.83,37.36,37.73,152800.0,36.3625,36.7806,36.3236,36.6834,152800.0
2012-11-15 13:00:00,37.73,38.29,37.66,38.29,216700.0,36.6834,37.2278,36.6153,37.2278,216700.0
2012-11-15 13:30:00,38.29,38.78,38.29,38.67,222200.0,37.2278,37.7042,37.2278,37.5973,222200.0
2012-11-15 14:00:00,38.65,38.65,38.35,38.51,121500.0,37.5779,37.5779,37.2862,37.4417,121500.0
2012-11-15 14:30:00,38.51,38.52,38.11,38.47,158000.0,37.4417,37.4515,37.0528,37.4028,158000.0
2012-11-15 15:00:00,38.47,38.48,38.13,38.16,265400.0,37.4028,37.4126,37.0723,37.1014,265400.0
2012-11-15 15:30:00,38.16,38.17,37.71,37.78,1047100.0,37.1014,37.1112,36.6639,36.732,1047100.0
2012-11-16 09:30:00,38.14,38.14,37.72,37.86,240700.0,37.082,37.082,36.6736,36.8098,240700.0
2012-11-16 10:00:00,37.81,37.95,37.64,37.91,227700.0,36.7612,36.8973,36.5959,36.8584,227700.0
2012-11-16 10:30:00,37.91,38.12,37.84,38.0,162400.0,36.8584,37.0626,36.7903,36.9459,162400.0
2012-11-16 11:00:00,38.02,38.14,37.79,37.88,132800.0,36.9653,37.082,36.7417,36.8292,132800.0
2012-11-16 11:30:00,37.91,38.91,37.89,38.9,195000.0,36.8584,37.8306,36.8389,37.8209,195000.0
2012-11-16 12:00:00,38.91,39.09,38.72,38.85,147300.0,37.8306,38.0056,37.6459,37.7723,147300.0
2012-11-16 12:30:00,38.86,39.49,38.85,39.04,173300.0,37.782,38.3946,37.7723,37.957,173300.0
2012-11-16 13:00:00,39.01,39.04,38.58,38.67,133200.0,37.9279,37.957,37.5098,37.5973,133200.0
2012-11-16 13:30:00,38.67,38.75,38.58,38.67,84300.0,37.5973,37.6751,37.5098,37.5973,84300.0
2012-11-16 14:00:00,38.65,38.67,38.25,38.29,109300.0,37.5779,37.5973,37.1889,37.2278,109300.0
2012-11-16 14:30:00,38.28,38.59,38.2,38.52,120100.0,37.2181,37.5195,37.1403,37.4515,120100.0
2012-11-16 15:00:00,38.53,38.74,38.5,38.72,157800.0,37.4612,37.6654,37.432,37.6459,157800.0
2012-11-16 15:30:00,38.71,39.11,38.7,38.95,522200.0,37.6362,38.0251,37.6265,37.8695,522200.0
2012-11-19 09:30:00,39.76,40.87,39.74,40.29,324100.0,38.6571,39.7363,38.6376,39.1724,324100.0
2012-11-19 10:00:00,40.33,40.49,40.26,40.35,194700.0,39.2112,39.3668,39.1432,39.2307,194700.0
2012-11-19 10:30:00,40.38,40.45,40.23,40.32,69500.0,39.2599,39.3279,39.114,39.2015,69500.0
2012-11-19 11:00:00,40.33,40.5,40.28,40.43,78700.0,39.2112,39.3765,39.1626,39.3085,78700.0
2012-11-19 11:30:00,40.44,40.48,40.36,40.43,53100.0,39.3182,39.3571,39.2404,39.3085,53100.0
2012-11-19 12:00:00,40.43,40.58,40.4,40.43,59000.0,39.3085,39.4543,39.2793,39.3085,59000.0
2012-11-19 12:30:00,40.42,40.48,40.33,40.34,47600.0,39.2988,39.3571,39.2112,39.221,47600.0
2012-11-19 13:00:00,40.32,40.41,40.27,40.35,62500.0,39.2015,39.289,39.1529,39.2307,62500.0
2012-11-19 13:30:00,40.35,40.39,40.32,40.34,66100.0,39.2307,39.2696,39.2015,39.221,66100.0
2012-11-19 14:00:00,40.35,40.4,40.29,40.29,88600.0,39.2307,39.2793,39.1724,39.1724,88600.0
2012-11-19 14:30:00,40.3,40.41,40.21,40.4,112100.0,39.1821,39.289,39.0946,39.2793,112100.0
2012-11-19 15:00:00,40.4,40.54,40.26,40.3,219200.0,39.2793,39.4154,39.1432,39.1821,219200.0
2012-11-19 15:30:00,40.31,40.36,40.15,40.3,396600.0,39.1918,39.2404,39.0362,39.1821,396600.0
2012-11-20 09:30:00,40.11,40.62,39.98,40.56,123000.0,38.9974,39.4932,38.871,39.4349,123000.0
2012-11-20 10:00:00,40.5,40.65,40.41,40.45,113200.0,39.3765,39.5224,39.289,39.3279,113200.0
2012-11-20 10:30:00,40.45,40.54,40.21,40.29,48500.0,39.3279,39.4154,39.0946,39.1724,48500.0
2012-11-20 11:00:00,40.23,40.32,40.18,40.25,52300.0,39.114,39.2015,39.0654,39.1335,52300.0
2012-11-20 11:30:00,40.26,40.33,40.09,40.21,206800.0,39.1432,39.2112,38.9779,39.0946,206800.0
2012-11-20 12:00:00,40.23,40.24,40.08,40.13,79200.0,39.114,39.1237,38.9682,39.0168,79200.0
2012-11-20 12:30:00,40.13,40.2,40.03,40.12,60100.0,39.0168,39.0849,38.9196,39.0071,60100.0
2012-11-20 13:00:00,40.1,40.18,39.79,39.82,103200.0,38.9876,39.0654,38.6862,38.7154,103200.0
2012-11-20 13:30:00,39.81,39.94,39.72,39.9,66600.0,38.7057,38.8321,38.6182,38.7932,66600.0
2012-11-20 14:00:00,39.9,40.16,39.85,40.11,64200.0,38.7932,39.046,38.7446,38.9974,64200.0
2012-11-20 14:30:00,40.08,40.13,39.98,40.0,75100.0,38.9682,39.0168,38.871,38.8904,75100.0
2012-11-20 15:00:00,40.02,40.05,39.87,39.9,141600.0,38.9098,38.939,38.764,38.7932,141600.0
2012-11-20 15:30:00,39.9,40.05,39.84,40.05,288200.0,38.7932,38.939,38.7348,38.939,288200.0
2012-11-21 09:30:00,40.25,41.36,40.25,41.16,279100.0,39.1335,40.2127,39.1335,40.0182,279100.0
2012-11-21 10:00:00,41.16,41.64,41.13,41.53,208700.0,40.0182,40.4849,39.9891,40.378,208700.0
2012-11-21 10:30:00,41.55,41.66,40.76,40.79,206800.0,40.3974,40.5044,39.6293,39.6585,206800.0
2012-11-21 11:00:00,40.8,41.14,40.8,41.08,140200.0,39.6682,39.9988,39.6682,39.9404,140200.0
2012-11-21 11:30:00,41.08,41.1,40.94,41.05,58000.0,39.9404,39.9599,39.8043,39.9113,58000.0
2012-11-21 12:00:00,41.05,41.11,40.98,41.09,52800.0,39.9113,39.9696,39.8432,39.9502,52800.0
2012-11-21 12:30:00,41.07,41.11,40.99,41.04,76400.0,39.9307,39.9696,39.8529,39.9016,76400.0
2012-11-21 13:00:00,41.01,41.07,41.0,41.06,35600.0,39.8724,39.9307,39.8627,39.921,35600.0
2012-11-21 13:30:00,41.04,41.22,41.02,41.15,128700.0,39.9016,40.0766,39.8821,40.0085,128700.0
2012-11-21 14:00:00,41.15,41.15,40.86,40.97,78500.0,40.0085,40.0085,39.7265,39.8335,78500.0
2012-11-21 14:30:00,40.97,41.1,40.93,41.06,65600.0,39.8335,39.9599,39.7946,39.921,65600.0
2012-11-21 15:00:00,41.07,41.08,40.96,41.0,104000.0,39.9307,39.9404,39.8238,39.8627,104000.0
2012-11-21 15:30:00,41.0,41.08,40.92,41.0,299700.0,39.8627,39.9404,39.7849,39.8627,299700.0
2012-11-23 09:30:00,41.11,41.38,40.74,41.23,107100.0,39.9696,40.2321,39.6099,40.0863,107100.0
2012-11-23 10:00:00,41.17,41.28,41.01,41.23,156200.0,40.0279,40.1349,39.8724,40.0863,156200.0
2012-11-23 10:30:00,41.23,41.24,41.03,41.07,43500.0,40.0863,40.096,39.8918,39.9307,43500.0
2012-11-23 11:00:00,41.06,41.19,40.96,41.0,45800.0,39.921,40.0474,39.8238,39.8627,45800.0
2012-11-23 11:30:00,40.99,41.11,40.96,41.1,28300.0,39.8529,39.9696,39.8238,39.9599,28300.0
2012-11-23 12:00:00,41.08,41.23,41.05,41.2,45900.0,39.9404,40.0863,39.9113,40.0571,45900.0
2012-11-23 12:30:00,41.2,41.32,41.16,41.26,123900.0,40.0571,40.1738,40.0182,40.1155,123900.0
2012-11-26 09:30:00,40.93,41.16,40.9,40.94,172500.0,39.7946,40.0182,39.7654,39.8043,172500.0
2012-11-26 10:00:00,40.93,41.18,40.78,41.11,166700.0,39.7946,40.0377,39.6488,39.9696,166700.0
2012-11-26 10:30:00,41.1,41.1,40.89,40.9,92100.0,39.9599,39.9599,39.7557,39.7654,92100.0
2012-11-26 11:00:00,40.9,40.92,40.64,40.86,92700.0,39.7654,39.7849,39.5126,39.7265,92700.0
2012-11-26 11:30:00,40.86,41.02,40.83,40.98,70700.0,39.7265,39.8821,39.6974,39.8432,70700.0
2012-11-26 12:00:00,40.94,41.03,40.91,40.93,51600.0,39.8043,39.8918,39.7752,39.7946,51600.0
2012-11-26 12:30:00,40.94,41.01,40.89,40.99,67800.0,39.8043,39.8724,39.7557,39.8529,67800.0
2012-11-26 13:00:00,40.96,41.17,40.93,40.98,106800.0,39.8238,40.0279,39.7946,39.8432,106800.0
2012-11-26 13:30:00,40.95,41.0,40.88,40.96,43200.0,39.814,39.8627,39.746,39.8238,43200.0
2012-11-26 14:00:00,40.95,41.01,40.88,40.9,45700.0,39.814,39.8724,39.746,39.7654,45700.0
2012-11-26 14:30:00,40.9,41.01,40.88,41.0,51000.0,39.7654,39.8724,39.746,39.8627,51000.0
2012-11-26 15:00:00,41.0,41.0,40.89,40.91,65500.0,39.8627,39.8627,39.7557,39.7752,65500.0
2012-11-26 15:30:00,40.93,41.01,40.84,41.0,174800.0,39.7946,39.8724,39.7071,39.8627,174800.0
2012-11-27 09:30:00,41.0,41.38,40.75,41.38,126100.0,39.8627,40.2321,39.6196,40.2321,126100.0
2012-11-27 10:00:00,41.36,41.4,40.72,40.83,119700.0,40.2127,40.2516,39.5904,39.6974,119700.0
2012-11-27 10:30:00,40.82,40.82,40.51,40.53,85100.0,39.6877,39.6877,39.3863,39.4057,85100.0
2012-11-27 11:00:00,40.51,40.65,40.51,40.63,61500.0,39.3863,39.5224,39.3863,39.5029,61500.0
2012-11-27 11:30:00,40.62,40.85,40.56,40.82,88400.0,39.4932,39.7168,39.4349,39.6877,88400.0
2012-11-27 12:00:00,40.81,41.0,40.81,40.93,72200.0,39.6779,39.8627,39.6779,39.7946,72200.0
2012-11-27 12:30:00,40.92,40.95,40.53,40.6,80300.0,39.7849,39.814,39.4057,39.4738,80300.0
2012-11-27 13:00:00,40.64,40.83,40.57,40.59,80400.0,39.5126,39.6974,39.4446,39.464,80400.0
2012-11-27 13:30:00,40.59,40.75,40.55,40.58,88000.0,39.464,39.6196,39.4251,39.4543,88000.0
2012-11-27 14:00:00,40.57,40.66,40.4,40.49,105300.0,39.4446,39.5321,39.2793,39.3668,105300.0
2012-11-27 14:30:00,40.48,40.53,40.28,40.37,73300.0,39.3571,39.4057,39.1626,39.2501,73300.0
2012-11-27 15:00:00,40.36,40.45,40.11,40.15,215600.0,39.2404,39.3279,38.9974,39.0362,215600.0
2012-11-27 15:30:00,40.15,40.17,39.74,39.86,575100.0,39.0362,39.0557,38.6376,38.7543,575100.0
2012-11-28 09:30:00,39.77,39.77,39.03,39.53,191600.0,38.6668,38.6668,37.9473,38.4334,191600.0
2012-11-28 10:00:00,39.52,39.8,38.82,39.8,352400.0,38.4237,38.696,37.7431,38.696,352400.0
2012-11-28 10:30:00,39.81,40.25,39.75,40.07,281100.0,38.7057,39.1335,38.6473,38.9585,281100.0
2012-11-28 11:00:00,40.07,40.52,40.05,40.34,136400.0,38.9585,39.396,38.939,39.221,136400.0
2012-11-28 11:30:00,40.32,40.33,40.07,40.14,80100.0,39.2015,39.2112,38.9585,39.0265,80100.0
2012-11-28 12:00:00,40.13,40.4,39.94,40.34,134200.0,39.0168,39.2793,38.8321,39.221,134200.0
2012-11-28 12:30:00,40.34,40.62,40.34,40.39,109000.0,39.221,39.4932,39.221,39.2696,109000.0
2012-11-28 13:00:00,40.38,40.48,40.28,40.47,136800.0,39.2599,39.3571,39.1626,39.3474,136800.0
2012-11-28 13:30:00,40.48,40.77,40.47,40.75,141800.0,39.3571,39.639,39.3474,39.6196,141800.0
2012-11-28 14:00:00,40.75,40.88,40.67,40.76,102400.0,39.6196,39.746,39.5418,39.6293,102400.0
2012-11-28 14:30:00,40.77,40.91,40.7,40.74,79600.0,39.639,39.7752,39.571,39.6099,79600.0
2012-11-28 15:00:00,40.76,40.92,40.73,40.86,136500.0,39.6293,39.7849,39.6002,39.7265,136500.0
2012-11-28 15:30:00,40.88,41.0,40.83,40.96,413400.0,39.746,39.8627,39.6974,39.8238,413400.0
2012-11-29 09:30:00,41.4,41.96,40.96,41.38,342400.0,40.2516,40.796,39.8238,40.2321,342400.0
2012-11-29 10:00:00,41.4,41.5,41.0,41.27,147300.0,40.2516,40.3488,39.8627,40.1252,147300.0
2012-11-29 10:30:00,41.23,41.23,41.02,41.11,48500.0,40.0863,40.0863,39.8821,39.9696,48500.0
2012-11-29 11:00:00,41.12,41.21,40.92,40.97,76600.0,39.9793,40.0668,39.7849,39.8335,76600.0
2012-11-29 11:30:00,40.97,41.0,40.51,40.85,131300.0,39.8335,39.8627,39.3863,39.7168,131300.0
2012-11-29 12:00:00,40.83,41.04,40.65,40.88,52200.0,39.6974,39.9016,39.5224,39.746,52200.0
2012-11-29 12:30:00,40.91,40.97,40.83,40.86,42100.0,39.7752,39.8335,39.6974,39.7265,42100.0
2012-11-29 13:00:00,40.88,40.94,40.77,40.86,30700.0,39.746,39.8043,39.639,39.7265,30700.0
2012-11-29 13:30:00,40.85,41.09,40.84,41.01,49800.0,39.7168,39.9502,39.7071,39.8724,49800.0
2012-11-29 14:00:00,41.04,41.22,40.98,41.2,60100.0,39.9016,40.0766,39.8432,40.0571,60100.0
2012-11-29 14:30:00,41.17,41.63,41.17,41.61,138500.0,40.0279,40.4752,40.0279,40.4557,138500.0
2012-11-29 15:00:00,41.61,41.66,41.42,41.52,127500.0,40.4557,40.5044,40.271,40.3682,127500.0
2012-11-29 15:30:00,41.52,41.68,41.43,41.51,290700.0,40.3682,40.5238,40.2807,40.3585,290700.0
2012-11-30 09:30:00,41.28,41.48,40.5,40.84,270900.0,40.1349,40.3293,39.3765,39.7071,270900.0
2012-11-30 10:00:00,40.84,41.01,40.74,40.91,173100.0,39.7071,39.8724,39.6099,39.7752,173100.0
2012-11-30 10:30:00,40.89,40.98,40.69,40.85,116000.0,39.7557,39.8432,39.5613,39.7168,116000.0
2012-11-30 11:00:00,40.84,40.85,40.52,40.63,91500.0,39.7071,39.7168,39.396,39.5029,91500.0
2012-11-30 11:30:00,40.6,40.93,40.48,40.89,114900.0,39.4738,39.7946,39.3571,39.7557,114900.0
2012-11-30 12:00:00,40.9,41.15,40.88,41.15,106100.0,39.7654,40.0085,39.746,40.0085,106100.0
2012-11-30 12:30:00,41.14,41.19,40.93,40.98,107300.0,39.9988,40.0474,39.7946,39.8432,107300.0
2012-11-30 13:00:00,40.98,40.98,40.81,40.86,81100.0,39.8432,39.8432,39.6779,39.7265,81100.0
2012-11-30 13:30:00,40.86,40.9,40.79,40.84,57300.0,39.7265,39.7654,39.6585,39.7071,57300.0
2012-11-30 14:00:00,40.85,41.1,40.85,41.08,76300.0,39.7168,39.9599,39.7168,39.9404,76300.0
2012-11-30 14:30:00,41.08,41.26,41.02,41.26,114500.0,39.9404,40.1155,39.8821,40.1155,114500.0
2012-11-30 15:00:00,41.26,41.38,41.11,41.25,181700.0,40.1155,40.2321,39.9696,40.1057,181700.0
2012-11-30 15:30:00,41.26,41.65,41.26,41.52,477200.0,40.1155,40.4946,40.1155,40.3682,477200.0
2012-12-03 09:30:00,41.95,42.43,41.77,42.09,391000.0,40.7863,41.253,40.6113,40.9224,391000.0
2012-12-03 10:00:00,42.01,42.25,41.62,41.91,218600.0,40.8446,41.078,40.4655,40.7474,218600.0
2012-12-03 10:30:00,41.93,41.96,41.61,41.8,150900.0,40.7669,40.796,40.4557,40.6405,150900.0
2012-12-03 11:00:00,41.79,41.79,41.58,41.66,104700.0,40.6307,40.6307,40.4266,40.5044,104700.0
2012-12-03 11:30:00,41.69,41.9,41.6,41.89,75800.0,40.5335,40.7377,40.446,40.728,75800.0
2012-12-03 12:00:00,41.89,42.1,41.86,42.01,112900.0,40.728,40.9321,40.6988,40.8446,112900.0
2012-12-03 12:30:00,42.01,42.04,41.81,41.9,81300.0,40.8446,40.8738,40.6502,40.7377,81300.0
2012-12-03 13:00:00,41.89,42.0,41.82,41.9,80500.0,40.728,40.8349,40.6599,40.7377,80500.0
2012-12-03 13:30:00,41.9,41.91,41.72,41.89,80800.0,40.7377,40.7474,40.5627,40.728,80800.0
2012-12-03 14:00:00,41.89,42.13,41.83,41.85,128300.0,40.728,40.9613,40.6696,40.6891,128300.0
2012-12-03 14:30:00,41.85,41.91,41.6,41.65,113300.0,40.6891,40.7474,40.446,40.4946,113300.0
2012-12-03 15:00:00,41.64,41.78,41.52,41.54,149500.0,40.4849,40.621,40.3682,40.3877,149500.0
2012-12-03 15:30:00,41.55,41.69,41.5,41.67,260500.0,40.3974,40.5335,40.3488,40.5141,260500.0
2012-12-04 09:30:00,41.54,41.82,41.04,41.08,180600.0,40.3877,40.6599,39.9016,39.9404,180600.0
2012-12-04 10:00:00,41.07,41.43,40.88,40.94,137600.0,39.9307,40.2807,39.746,39.8043,137600.0
2012-12-04 10:30:00,40.94,41.18,40.92,41.16,72300.0,39.8043,40.0377,39.7849,40.0182,72300.0
2012-12-04 11:00:00,41.14,41.19,40.86,40.99,72500.0,39.9988,40.0474,39.7265,39.8529,72500.0
2012-12-04 11:30:00,40.98,41.25,40.95,41.03,48000.0,39.8432,40.1057,39.814,39.8918,48000.0
2012-12-04 12:00:00,41.05,41.08,40.26,40.46,259900.0,39.9113,39.9404,39.1432,39.3376,259900.0
2012-12-04 12:30:00,40.46,40.7,40.36,40.38,139600.0,39.3376,39.571,39.2404,39.2599,139600.0
2012-12-04 13:00:00,40.37,41.18,40.26,41.14,283000.0,39.2501,40.0377,39.1432,39.9988,283000.0
2012-12-04 13:30:00,41.13,42.2,41.09,42.18,367900.0,39.9891,41.0294,39.9502,41.0099,367900.0
2012-12-04 14:00:00,42.19,42.38,42.16,42.27,332200.0,41.0197,41.2044,40.9905,41.0974,332200.0
2012-12-04 14:30:00,42.27,42.38,41.99,42.33,233000.0,41.0974,41.2044,40.8252,41.1558,233000.0
2012-12-04 15:00:00,42.31,42.64,42.27,42.37,346200.0,41.1363,41.4572,41.0974,41.1947,346200.0
2012-12-04 15:30:00,42.36,42.39,42.18,42.22,383800.0,41.1849,41.2141,41.0099,41.0488,383800.0
2012-12-05 09:30:00,42.31,42.96,42.24,42.76,310300.0,41.1363,41.7683,41.0683,41.5738,310300.0
2012-12-05 10:00:00,42.76,42.88,42.32,42.36,173800.0,41.5738,41.6905,41.146,41.1849,173800.0
2012-12-05 10:30:00,42.35,42.35,41.91,42.27,169300.0,41.1752,41.1752,40.7474,41.0974,169300.0
2012-12-05 11:00:00,42.27,42.63,42.16,42.54,203600.0,41.0974,41.4474,40.9905,41.3599,203600.0
2012-12-05 11:30:00,42.54,42.9,42.52,42.86,183800.0,41.3599,41.71,41.3405,41.6711,183800.0
2012-12-05 12:00:00,42.87,43.34,42.87,42.97,228900.0,41.6808,42.1378,41.6808,41.778,228900.0
2012-12-05 12:30:00,42.96,43.09,42.86,42.93,85500.0,41.7683,41.8947,41.6711,41.7391,85500.0
2012-12-05 13:00:00,42.91,43.05,42.89,42.92,78100.0,41.7197,41.8558,41.7002,41.7294,78100.0
2012-12-05 13:30:00,42.95,42.95,42.61,42.69,91700.0,41.7586,41.7586,41.428,41.5058,91700.0
2012-12-05 14:00:00,42.69,43.0,42.68,42.91,87000.0,41.5058,41.8072,41.4961,41.7197,87000.0
2012-12-05 14:30:00,42.9,43.08,42.86,42.86,113900.0,41.71,41.885,41.6711,41.6711,113900.0
2012-12-05 15:00:00,42.91,43.09,42.84,42.95,153300.0,41.7197,41.8947,41.6516,41.7586,153300.0
2012-12-05 15:30:00,42.95,43.0,42.51,42.58,522400.0,41.7586,41.8072,41.3308,41.3988,522400.0
2012-12-06 09:30:00,42.48,42.72,42.3,42.35,162700.0,41.3016,41.535,41.1266,41.1752,162700.0
2012-12-06 10:00:00,42.34,42.36,41.64,41.68,249800.0,41.1655,41.1849,40.4849,40.5238,249800.0
2012-12-06 10:30:00,41.7,42.41,41.68,42.35,168800.0,40.5432,41.2335,40.5238,41.1752,168800.0
2012-12-06 11:00:00,42.37,42.49,42.33,42.39,71700.0,41.1947,41.3113,41.1558,41.2141,71700.0
2012-12-06 11:30:00,42.39,42.59,42.34,42.41,122300.0,41.2141,41.4086,41.1655,41.2335,122300.0
2012-12-06 12:00:00,42.34,42.44,42.21,42.22,76100.0,41.1655,41.2627,41.0391,41.0488,76100.0
2012-12-06 12:30:00,42.22,42.33,42.15,42.26,54300.0,41.0488,41.1558,40.9808,41.0877,54300.0
2012-12-06 13:00:00,42.26,42.6,42.25,42.46,45900.0,41.0877,41.4183,41.078,41.2822,45900.0
2012-12-06 13:30:00,42.48,42.54,42.34,42.37,46300.0,41.3016,41.3599,41.1655,41.1947,46300.0
2012-12-06 14:00:00,42.39,42.53,42.32,42.53,56000.0,41.2141,41.3502,41.146,41.3502,56000.0
2012-12-06 14:30:00,42.5,42.59,42.4,42.44,91000.0,41.3211,41.4086,41.2238,41.2627,91000.0
2012-12-06 15:00:00,42.44,42.54,42.42,42.48,94900.0,41.2627,41.3599,41.2433,41.3016,94900.0
2012-12-06 15:30:00,42.47,42.58,42.44,42.58,195900.0,41.2919,41.3988,41.2627,41.3988,195900.0
2012-12-07 09:30:00,43.04,43.47,42.9,43.11,283700.0,41.8461,42.2641,41.71,41.9141,283700.0
2012-12-07 10:00:00,43.07,43.37,43.07,43.23,125800.0,41.8752,42.1669,41.8752,42.0308,125800.0
2012-12-07 10:30:00,43.23,43.3,43.03,43.19,120400.0,42.0308,42.0989,41.8364,41.9919,120400.0
2012-12-07 11:00:00,43.19,43.22,42.81,42.85,87100.0,41.9919,42.0211,41.6225,41.6613,87100.0
2012-12-07 11:30:00,42.83,42.98,42.53,42.53,84600.0,41.6419,41.7877,41.3502,41.3502,84600.0
2012-12-07 12:00:00,42.51,42.77,42.48,42.72,102100.0,41.3308,41.5836,41.3016,41.535,102100.0
2012-12-07 12:30:00,42.72,42.77,42.63,42.73,52200.0,41.535,41.5836,41.4474,41.5447,52200.0
2012-12-07 13:00:00,42.73,42.79,42.56,42.65,43200.0,41.5447,41.603,41.3794,41.4669,43200.0
2012-12-07 13:30:00,42.65,42.83,42.65,42.78,74100.0,41.4669,41.6419,41.4669,41.5933,74100.0
2012-12-07 14:00:00,42.79,42.81,42.69,42.69,61200.0,41.603,41.6225,41.5058,41.5058,61200.0
2012-12-07 14:30:00,42.69,42.78,42.61,42.62,50400.0,41.5058,41.5933,41.428,41.4377,50400.0
2012-12-07 15:00:00,42.62,42.71,42.6,42.68,126500.0,41.4377,41.5252,41.4183,41.4961,126500.0
2012-12-07 15:30:00,42.7,42.81,42.66,42.71,186400.0,41.5155,41.6225,41.4766,41.5252,186400.0
2012-12-10 09:30:00,42.62,42.97,42.51,42.87,95200.0,41.4377,41.778,41.3308,41.6808,95200.0
2012-12-10 10:00:00,42.86,43.25,42.81,43.02,143200.0,41.6711,42.0502,41.6225,41.8266,143200.0
2012-12-10 10:30:00,43.04,43.33,43.02,43.29,126200.0,41.8461,42.128,41.8266,42.0891,126200.0
2012-12-10 11:00:00,43.28,43.4,43.19,43.26,111700.0,42.0794,42.1961,41.9919,42.06,111700.0
2012-12-10 11:30:00,43.25,43.27,43.09,43.14,52300.0,42.0502,42.0697,41.8947,41.9433,52300.0
2012-12-10 12:00:00,43.12,43.37,43.11,43.24,65300.0,41.9239,42.1669,41.9141,42.0405,65300.0
2012-12-10 12:30:00,43.24,43.3,43.12,43.16,36400.0,42.0405,42.0989,41.9239,41.9627,36400.0
2012-12-10 13:00:00,43.14,43.17,42.95,43.01,33700.0,41.9433,41.9725,41.7586,41.8169,33700.0
2012-12-10 13:30:00,42.98,43.06,42.87,42.99,66200.0,41.7877,41.8655,41.6808,41.7975,66200.0
2012-12-10 14:00:00,43.0,43.12,42.97,43.1,76000.0,41.8072,41.9239,41.778,41.9044,76000.0
2012-12-10 14:30:00,43.1,43.3,42.94,43.24,91200.0,41.9044,42.0989,41.7488,42.0405,91200.0
2012-12-10 15:00:00,43.25,43.27,43.17,43.27,114100.0,42.0502,42.0697,41.9725,42.0697,114100.0
2012-12-10 15:30:00,43.27,43.35,43.19,43.21,244000.0,42.0697,42.1475,41.9919,42.0114,244000.0
2012-12-11 09:30:00,43.56,43.75,43.25,43.61,165700.0,42.3516,42.5364,42.0502,42.4003,165700.0
2012-12-11 10:00:00,43.62,43.69,43.32,43.47,166100.0,42.41,42.478,42.1183,42.2641,166100.0
2012-12-11 10:30:00,43.48,43.72,43.4,43.58,139900.0,42.2739,42.5072,42.1961,42.3711,139900.0
2012-12-11 11:00:00,43.59,43.86,43.55,43.83,123900.0,42.3808,42.6433,42.3419,42.6142,123900.0
2012-12-11 11:30:00,43.82,44.24,43.76,44.1,204000.0,42.6044,43.0128,42.5461,42.8767,204000.0
2012-12-11 12:00:00,44.09,44.15,43.86,43.86,137500.0,42.8669,42.9253,42.6433,42.6433,137500.0
2012-12-11 12:30:00,43.86,43.99,43.76,43.87,67200.0,42.6433,42.7697,42.5461,42.653,67200.0
2012-12-11 13:00:00,43.88,43.91,43.71,43.71,66300.0,42.6628,42.6919,42.4975,42.4975,66300.0
2012-12-11 13:30:00,43.73,43.77,43.67,43.7,93400.0,42.5169,42.5558,42.4586,42.4878,93400.0
2012-12-11 14:00:00,43.69,43.77,43.41,43.41,163800.0,42.478,42.5558,42.2058,42.2058,163800.0
2012-12-11 14:30:00,43.42,43.51,43.11,43.13,132600.0,42.2155,42.303,41.9141,41.9336,132600.0
2012-12-11 15:00:00,43.15,43.15,42.9,42.97,498300.0,41.953,41.953,41.71,41.778,498300.0
2012-12-11 15:30:00,42.97,43.17,42.95,43.1,313400.0,41.778,41.9725,41.7586,41.9044,313400.0
2012-12-12 09:30:00,43.96,43.96,43.3,43.31,116600.0,42.7406,42.7406,42.0989,42.1086,116600.0
2012-12-12 10:00:00,43.35,43.72,43.21,43.63,79000.0,42.1475,42.5072,42.0114,42.4197,79000.0
2012-12-12 10:30:00,43.6,43.62,43.31,43.38,38000.0,42.3905,42.41,42.1086,42.1766,38000.0
2012-12-12 11:00:00,43.41,43.45,43.28,43.41,56600.0,42.2058,42.2447,42.0794,42.2058,56600.0
2012-12-12 11:30:00,43.42,43.58,43.39,43.42,53300.0,42.2155,42.3711,42.1864,42.2155,53300.0
2012-12-12 12:00:00,43.46,43.56,43.4,43.53,23900.0,42.2544,42.3516,42.1961,42.3225,23900.0
2012-12-12 12:30:00,43.53,43.79,43.4,43.69,338100.0,42.3225,42.5753,42.1961,42.478,338100.0
2012-12-12 13:00:00,43.7,43.99,43.66,43.97,124000.0,42.4878,42.7697,42.4489,42.7503,124000.0
2012-12-12 13:30:00,43.93,43.98,43.89,43.97,45800.0,42.7114,42.76,42.6725,42.7503,45800.0
2012-12-12 14:00:00,43.97,44.0,43.84,43.97,168400.0,42.7503,42.7794,42.6239,42.7503,168400.0
2012-12-12 14:30:00,43.97,43.98,43.73,43.73,106800.0,42.7503,42.76,42.5169,42.5169,106800.0
2012-12-12 15:00:00,43.72,43.75,43.21,43.25,122700.0,42.5072,42.5364,42.0114,42.0502,122700.0
2012-12-12 15:30:00,43.28,43.3,43.11,43.22,152500.0,42.0794,42.0989,41.9141,42.0211,152500.0
2012-12-13 09:30:00,43.17,43.59,43.11,43.38,79600.0,41.9725,42.3808,41.9141,42.1766,79600.0
2012-12-13 10:00:00,43.3,43.6,43.28,43.49,70900.0,42.0989,42.3905,42.0794,42.2836,70900.0
2012-12-13 10:30:00,43.47,43.52,42.9,42.9,128900.0,42.2641,42.3128,41.71,41.71,128900.0
2012-12-13 11:00:00,42.9,42.94,42.28,42.59,224700.0,41.71,41.7488,41.1072,41.4086,224700.0
2012-12-13 11:30:00,42.59,42.81,42.54,42.79,108100.0,41.4086,41.6225,41.3599,41.603,108100.0
2012-12-13 12:00:00,42.82,42.82,42.29,42.3,82700.0,41.6322,41.6322,41.1169,41.1266,82700.0
2012-12-13 12:30:00,42.28,42.39,41.93,42.17,166400.0,41.1072,41.2141,40.7669,41.0002,166400.0
2012-12-13 13:00:00,42.16,42.21,41.83,42.14,148900.0,40.9905,41.0391,40.6696,40.971,148900.0
2012-12-13 13:30:00,42.14,42.28,42.14,42.2,80600.0,40.971,41.1072,40.971,41.0294,80600.0
2012-12-13 14:00:00,42.22,42.23,41.67,41.93,131800.0,41.0488,41.0585,40.5141,40.7669,131800.0
2012-12-13 14:30:00,41.92,42.11,41.88,42.08,85600.0,40.7571,40.9419,40.7183,40.9127,85600.0
2012-12-13 15:00:00,42.08,42.3,42.06,42.3,120200.0,40.9127,41.1266,40.8933,41.1266,120200.0
2012-12-13 15:30:00,42.29,42.57,42.25,42.41,262500.0,41.1169,41.3891,41.078,41.2335,262500.0
2012-12-14 09:30:00,42.44,42.69,42.0,42.23,74300.0,41.2627,41.5058,40.8349,41.0585,74300.0
2012-12-14 10:00:00,42.26,42.56,42.01,42.03,89900.0,41.0877,41.3794,40.8446,40.8641,89900.0
2012-12-14 10:30:00,42.06,42.14,42.01,42.1,139700.0,40.8933,40.971,40.8446,40.9321,139700.0
2012-12-14 11:00:00,42.11,42.29,42.09,42.21,92300.0,40.9419,41.1169,40.9224,41.0391,92300.0
2012-12-14 11:30:00,42.23,42.46,42.23,42.33,68500.0,41.0585,41.2822,41.0585,41.1558,68500.0
2012-12-14 12:00:00,42.33,42.49,42.28,42.43,49600.0,41.1558,41.3113,41.1072,41.253,49600.0
2012-12-14 12:30:00,42.46,42.59,42.4,42.43,63300.0,41.2822,41.4086,41.2238,41.253,63300.0
2012-12-14 13:00:00,42.44,42.47,42.34,42.38,26800.0,41.2627,41.2919,41.1655,41.2044,26800.0
2012-12-14 13:30:00,42.36,42.42,42.25,42.29,37000.0,41.1849,41.2433,41.078,41.1169,37000.0
2012-12-14 14:00:00,42.32,42.38,42.23,42.25,30100.0,41.146,41.2044,41.0585,41.078,30100.0
2012-12-14 14:30:00,42.25,42.32,42.17,42.21,39000.0,41.078,41.146,41.0002,41.0391,39000.0
2012-12-14 15:00:00,42.2,42.26,42.06,42.25,64200.0,41.0294,41.0877,40.8933,41.078,64200.0
2012-12-14 15:30:00,42.25,42.33,42.21,42.26,137600.0,41.078,41.1558,41.0391,41.0877,137600.0
2012-12-17 09:30:00,42.58,42.77,42.36,42.56,174100.0,41.3988,41.5836,41.1849,41.3794,174100.0
2012-12-17 10:00:00,42.58,42.6,42.14,42.14,99000.0,41.3988,41.4183,40.971,40.971,99000.0
2012-12-17 10:30:00,42.17,42.35,42.03,42.08,72700.0,41.0002,41.1752,40.8641,40.9127,72700.0
2012-12-17 11:00:00,42.07,42.48,42.07,42.45,162700.0,40.903,41.3016,40.903,41.2724,162700.0
2012-12-17 11:30:00,42.46,42.59,42.35,42.46,109300.0,41.2822,41.4086,41.1752,41.2822,109300.0
2012-12-17 12:00:00,42.47,42.56,42.42,42.49,96200.0,41.2919,41.3794,41.2433,41.3113,96200.0
2012-12-17 12:30:00,42.5,42.59,42.46,42.59,60000.0,41.3211,41.4086,41.2822,41.4086,60000.0
2012-12-17 13:00:00,42.59,42.75,42.58,42.67,79100.0,41.4086,41.5641,41.3988,41.4863,79100.0
2012-12-17 13:30:00,42.68,42.71,42.54,42.55,40900.0,41.4961,41.5252,41.3599,41.3697,40900.0
2012-12-17 14:00:00,42.55,42.63,42.41,42.41,82700.0,41.3697,41.4474,41.2335,41.2335,82700.0
2012-12-17 14:30:00,42.41,42.45,42.33,42.34,70700.0,41.2335,41.2724,41.1558,41.1655,70700.0
2012-12-17 15:00:00,42.35,42.44,42.2,42.21,154500.0,41.1752,41.2627,41.0294,41.0391,154500.0
2012-12-17 15:30:00,42.2,42.55,42.2,42.55,280100.0,41.0294,41.3697,41.0294,41.3697,280100.0
2012-12-18 09:30:00,42.98,43.8,42.78,43.63,226800.0,41.7877,42.585,41.5933,42.4197,226800.0
2012-12-18 10:00:00,43.63,44.04,43.61,43.89,211300.0,42.4197,42.8183,42.4003,42.6725,211300.0
2012-12-18 10:30:00,43.89,44.69,43.79,44.54,319500.0,42.6725,43.4503,42.5753,43.3045,319500.0
2012-12-18 11:00:00,44.52,44.53,44.14,44.35,188400.0,43.285,43.2947,42.9156,43.1197,188400.0
2012-12-18 11:30:00,44.35,44.59,44.08,44.1,202100.0,43.1197,43.3531,42.8572,42.8767,202100.0
2012-12-18 12:00:00,44.09,44.33,44.09,44.25,98200.0,42.8669,43.1003,42.8669,43.0225,98200.0
2012-12-18 12:30:00,44.23,44.51,44.18,44.37,79100.0,43.0031,43.2753,42.9544,43.1392,79100.0
2012-12-18 13:00:00,44.38,44.38,44.22,44.3,80400.0,43.1489,43.1489,42.9933,43.0711,80400.0
2012-12-18 13:30:00,44.3,44.45,44.27,44.4,83100.0,43.0711,43.217,43.042,43.1683,83100.0
2012-12-18 14:00:00,44.4,44.5,44.33,44.47,127400.0,43.1683,43.2656,43.1003,43.2364,127400.0
2012-12-18 14:30:00,44.46,44.52,44.33,44.37,287600.0,43.2267,43.285,43.1003,43.1392,287600.0
2012-12-18 15:00:00,44.37,44.51,44.35,44.4,165600.0,43.1392,43.2753,43.1197,43.1683,165600.0
2012-12-18 15:30:00,44.41,44.75,44.39,44.69,352900.0,43.1781,43.5086,43.1586,43.4503,352900.0
2012-12-19 09:30:00,44.82,44.86,43.95,44.37,343900.0,43.5767,43.6156,42.7308,43.1392,343900.0
2012-12-19 10:00:00,44.36,44.6,44.18,44.58,137700.0,43.1295,43.3628,42.9544,43.3434,137700.0
2012-12-19 10:30:00,44.59,44.91,44.52,44.91,183700.0,43.3531,43.6642,43.285,43.6642,183700.0
2012-12-19 11:00:00,44.91,45.17,44.85,45.15,191000.0,43.6642,43.917,43.6059,43.8975,191000.0
2012-12-19 11:30:00,45.16,45.28,45.1,45.25,131900.0,43.9073,44.0239,43.8489,43.9948,131900.0
2012-12-19 12:00:00,45.25,45.48,45.22,45.42,179900.0,43.9948,44.2184,43.9656,44.1601,179900.0
2012-12-19 12:30:00,45.46,45.48,45.3,45.32,289600.0,44.1989,44.2184,44.0434,44.0628,289600.0
2012-12-19 13:00:00,45.33,45.47,45.29,45.29,114100.0,44.0725,44.2087,44.0337,44.0337,114100.0
2012-12-19 13:30:00,45.3,45.35,45.15,45.2,120500.0,44.0434,44.092,43.8975,43.9462,120500.0
2012-12-19 14:00:00,45.18,45.22,44.95,44.97,180700.0,43.9267,43.9656,43.7031,43.7225,180700.0
2012-12-19 14:30:00,44.95,44.99,44.73,44.8,114500.0,43.7031,43.742,43.4892,43.5573,114500.0
2012-12-19 15:00:00,44.8,44.87,44.65,44.79,144900.0,43.5573,43.6253,43.4114,43.5475,144900.0
2012-12-19 15:30:00,44.8,45.0,44.65,44.77,374500.0,43.5573,43.7517,43.4114,43.5281,374500.0
2012-12-20 09:30:00,44.75,44.86,44.47,44.83,183200.0,43.5086,43.6156,43.2364,43.5864,183200.0
2012-12-20 10:00:00,44.83,45.03,44.77,44.9,97200.0,43.5864,43.7809,43.5281,43.6545,97200.0
2012-12-20 10:30:00,44.89,45.01,44.72,44.85,80600.0,43.6448,43.7614,43.4795,43.6059,80600.0
2012-12-20 11:00:00,44.85,44.87,44.71,44.78,148000.0,43.6059,43.6253,43.4697,43.5378,148000.0
2012-12-20 11:30:00,44.75,45.01,44.74,45.0,108600.0,43.5086,43.7614,43.4989,43.7517,108600.0
2012-12-20 12:00:00,45.01,45.06,44.85,44.88,77300.0,43.7614,43.81,43.6059,43.635,77300.0
2012-12-20 12:30:00,44.84,44.98,44.74,44.79,80300.0,43.5961,43.7323,43.4989,43.5475,80300.0
2012-12-20 13:00:00,44.8,44.83,44.61,44.79,76600.0,43.5573,43.5864,43.3725,43.5475,76600.0
2012-12-20 13:30:00,44.77,45.11,44.77,45.11,120800.0,43.5281,43.8587,43.5281,43.8587,120800.0
2012-12-20 14:00:00,45.09,45.18,45.06,45.06,220000.0,43.8392,43.9267,43.81,43.81,220000.0
2012-12-20 14:30:00,45.09,45.1,45.0,45.06,58000.0,43.8392,43.8489,43.7517,43.81,58000.0
2012-12-20 15:00:00,45.06,45.12,45.0,45.04,96100.0,43.81,43.8684,43.7517,43.7906,96100.0
2012-12-20 15:30:00,45.05,45.13,44.89,45.13,285400.0,43.8003,43.8781,43.6448,43.8781,285400.0
2012-12-21 09:30:00,43.9,44.04,43.11,43.9,620100.0,42.6822,42.8183,41.9141,42.6822,620100.0
2012-12-21 10:00:00,43.91,44.44,43.8,44.35,138500.0,42.6919,43.2072,42.585,43.1197,138500.0
2012-12-21 10:30:00,44.36,44.4,44.21,44.38,108300.0,43.1295,43.1683,42.9836,43.1489,108300.0
2012-12-21 11:00:00,44.38,44.48,44.22,44.28,78800.0,43.1489,43.2461,42.9933,43.0517,78800.0
2012-12-21 11:30:00,44.27,44.35,44.14,44.31,180800.0,43.042,43.1197,42.9156,43.0808,180800.0
2012-12-21 12:00:00,44.29,44.38,44.21,44.22,76000.0,43.0614,43.1489,42.9836,42.9933,76000.0
2012-12-21 12:30:00,44.23,44.29,44.12,44.17,194900.0,43.0031,43.0614,42.8961,42.9447,194900.0
2012-12-21 13:00:00,44.17,44.35,44.17,44.25,118000.0,42.9447,43.1197,42.9447,43.0225,118000.0
2012-12-21 13:30:00,44.24,44.33,44.14,44.3,106800.0,43.0128,43.1003,42.9156,43.0711,106800.0
2012-12-21 14:00:00,44.32,44.5,44.3,44.47,63200.0,43.0906,43.2656,43.0711,43.2364,63200.0
2012-12-21 14:30:00,44.47,44.69,44.44,44.64,86000.0,43.2364,43.4503,43.2072,43.4017,86000.0
2012-12-21 15:00:00,44.63,44.88,44.54,44.86,181900.0,43.392,43.635,43.3045,43.6156,181900.0
2012-12-21 15:30:00,44.85,45.05,44.66,44.8,1139200.0,43.6059,43.8003,43.4211,43.5573,1139200.0
2012-12-24 09:30:00,44.62,45.21,44.16,45.01,132200.0,43.3822,43.9559,42.935,43.7614,132200.0
2012-12-24 10:00:00,45.01,45.46,45.01,45.3,130200.0,43.7614,44.1989,43.7614,44.0434,130200.0
2012-12-24 10:30:00,45.31,45.37,44.95,45.11,74100.0,44.0531,44.1114,43.7031,43.8587,74100.0
2012-12-24 11:00:00,45.13,45.19,44.92,45.03,70300.0,43.8781,43.9364,43.6739,43.7809,70300.0
2012-12-24 11:30:00,45.01,45.04,44.97,45.0,101100.0,43.7614,43.7906,43.7225,43.7517,101100.0
2012-12-24 12:00:00,45.03,45.03,44.9,44.95,54400.0,43.7809,43.7809,43.6545,43.7031,54400.0
2012-12-24 12:30:00,44.98,45.04,44.92,44.99,174600.0,43.7323,43.7906,43.6739,43.742,174600.0
2012-12-26 09:30:00,44.76,45.2,44.76,44.92,72200.0,43.5184,43.9462,43.5184,43.6739,72200.0
2012-12-26 10:00:00,44.93,45.09,44.78,45.05,73400.0,43.6836,43.8392,43.5378,43.8003,73400.0
2012-12-26 10:30:00,45.05,45.05,44.52,44.56,94400.0,43.8003,43.8003,43.285,43.3239,94400.0
2012-12-26 11:00:00,44.57,44.6,44.18,44.43,66500.0,43.3336,43.3628,42.9544,43.1975,66500.0
2012-12-26 11:30:00,44.41,44.55,44.32,44.51,27700.0,43.1781,43.3142,43.0906,43.2753,27700.0
2012-12-26 12:00:00,44.5,44.59,44.49,44.51,39700.0,43.2656,43.3531,43.2559,43.2753,39700.0
2012-12-26 12:30:00,44.5,44.6,44.48,44.6,45200.0,43.2656,43.3628,43.2461,43.3628,45200.0
2012-12-26 13:00:00,44.61,44.82,44.61,44.77,43800.0,43.3725,43.5767,43.3725,43.5281,43800.0
2012-12-26 13:30:00,44.76,44.78,44.39,44.41,68300.0,43.5184,43.5378,43.1586,43.1781,68300.0
2012-12-26 14:00:00,44.4,44.56,44.35,44.39,47400.0,43.1683,43.3239,43.1197,43.1586,47400.0
2012-12-26 14:30:00,44.39,44.4,44.27,44.38,60500.0,43.1586,43.1683,43.042,43.1489,60500.0
2012-12-26 15:00:00,44.38,44.47,44.35,44.41,136900.0,43.1489,43.2364,43.1197,43.1781,136900.0
2012-12-26 15:30:00,44.4,44.41,44.2,44.25,200100.0,43.1683,43.1781,42.9739,43.0225,200100.0
2012-12-27 09:30:00,44.44,44.48,44.01,44.05,52300.0,43.2072,43.2461,42.7892,42.8281,52300.0
2012-12-27 10:00:00,44.02,44.07,43.59,43.7,101400.0,42.7989,42.8475,42.3808,42.4878,101400.0
2012-12-27 10:30:00,43.7,43.87,43.61,43.76,50000.0,42.4878,42.653,42.4003,42.5461,50000.0
2012-12-27 11:00:00,43.72,43.81,43.65,43.67,72500.0,42.5072,42.5947,42.4392,42.4586,72500.0
2012-12-27 11:30:00,43.67,43.75,43.5,43.58,36400.0,42.4586,42.5364,42.2933,42.3711,36400.0
2012-12-27 12:00:00,43.61,43.61,43.08,43.18,79100.0,42.4003,42.4003,41.885,41.9822,79100.0
2012-12-27 12:30:00,43.18,43.19,42.75,42.87,175000.0,41.9822,41.9919,41.5641,41.6808,175000.0
2012-12-27 13:00:00,42.87,43.13,42.85,43.05,101300.0,41.6808,41.9336,41.6613,41.8558,101300.0
2012-12-27 13:30:00,43.08,43.11,42.85,42.85,64600.0,41.885,41.9141,41.6613,41.6613,64600.0
2012-12-27 14:00:00,42.85,42.92,42.46,42.78,131400.0,41.6613,41.7294,41.2822,41.5933,131400.0
2012-12-27 14:30:00,42.79,43.4,42.68,43.25,129900.0,41.603,42.1961,41.4961,42.0502,129900.0
2012-12-27 15:00:00,43.27,43.53,43.19,43.53,176900.0,42.0697,42.3225,41.9919,42.3225,176900.0
2012-12-27 15:30:00,43.52,43.65,43.46,43.47,346900.0,42.3128,42.4392,42.2544,42.2641,346900.0
2012-12-28 09:30:00,43.55,43.62,42.69,43.01,146800.0,42.3419,42.41,41.5058,41.8169,146800.0
2012-12-28 10:00:00,42.97,43.06,42.59,42.71,64300.0,41.778,41.8655,41.4086,41.5252,64300.0
2012-12-28 10:30:00,42.71,42.85,42.56,42.68,187200.0,41.5252,41.6613,41.3794,41.4961,187200.0
2012-12-28 11:00:00,42.65,43.0,42.65,42.9,234700.0,41.4669,41.8072,41.4669,41.71,234700.0
2012-12-28 11:30:00,42.9,42.98,42.86,42.93,58700.0,41.71,41.7877,41.6711,41.7391,58700.0
2012-12-28 12:00:00,42.93,43.1,42.92,43.02,121200.0,41.7391,41.9044,41.7294,41.8266,121200.0
2012-12-28 12:30:00,43.03,43.14,43.0,43.09,52700.0,41.8364,41.9433,41.8072,41.8947,52700.0
2012-12-28 13:00:00,43.1,43.14,43.03,43.03,52200.0,41.9044,41.9433,41.8364,41.8364,52200.0
2012-12-28 13:30:00,43.03,43.1,42.97,43.04,50000.0,41.8364,41.9044,41.778,41.8461,50000.0
2012-12-28 14:00:00,43.05,43.2,42.99,43.02,56500.0,41.8558,42.0016,41.7975,41.8266,56500.0
2012-12-28 14:30:00,43.01,43.13,43.0,43.09,52300.0,41.8169,41.9336,41.8072,41.8947,52300.0
2012-12-28 15:00:00,43.1,43.3,43.04,43.18,88400.0,41.9044,42.0989,41.8461,41.9822,88400.0
2012-12-28 15:30:00,43.18,43.26,42.63,42.73,321400.0,41.9822,42.06,41.4474,41.5447,321400.0
2012-12-31 09:30:00,42.68,43.52,42.63,43.35,165300.0,41.4961,42.3128,41.4474,42.1475,165300.0
2012-12-31 10:00:00,43.42,44.19,43.39,43.98,134200.0,42.2155,42.9642,42.1864,42.76,134200.0
2012-12-31 10:30:00,43.98,44.01,43.73,43.9,71700.0,42.76,42.7892,42.5169,42.6822,71700.0
2012-12-31 11:00:00,43.9,44.15,43.9,43.99,70600.0,42.6822,42.9253,42.6822,42.7697,70600.0
2012-12-31 11:30:00,43.97,44.03,43.88,44.0,35600.0,42.7503,42.8086,42.6628,42.7794,35600.0
2012-12-31 12:00:00,43.97,44.07,43.93,43.96,39000.0,42.7503,42.8475,42.7114,42.7406,39000.0
2012-12-31 12:30:00,43.96,44.48,43.94,44.27,118200.0,42.7406,43.2461,42.7211,43.042,118200.0
2012-12-31 13:00:00,44.28,44.44,43.99,44.4,119200.0,43.0517,43.2072,42.7697,43.1683,119200.0
2012-12-31 13:30:00,44.37,44.64,44.34,44.6,152500.0,43.1392,43.4017,43.11,43.3628,152500.0
2012-12-31 14:00:00,44.63,45.01,44.55,44.97,141400.0,43.392,43.7614,43.3142,43.7225,141400.0
2012-12-31 14:30:00,44.96,45.6,44.93,45.55,233800.0,43.7128,44.3351,43.6836,44.2864,233800.0
2012-12-31 15:00:00,45.59,45.83,45.28,45.28,239600.0,44.3253,44.5587,44.0239,44.0239,239600.0
2012-12-31 15:30:00,45.29,45.73,45.28,45.51,354200.0,44.0337,44.4615,44.0239,44.2476,354200.0
2013-01-02 09:30:00,47.0,48.05,47.0,47.86,708400.0,45.6962,46.7171,45.6962,46.5324,708400.0
2013-01-02 10:00:00,47.87,48.56,47.73,48.5,373500.0,46.5421,47.2129,46.406,47.1546,373500.0
2013-01-02 10:30:00,48.49,48.5,47.69,47.7,305900.0,47.1449,47.1546,46.3671,46.3768,305900.0
2013-01-02 11:00:00,47.71,47.79,47.35,47.37,241000.0,46.3865,46.4643,46.0365,46.056,241000.0
2013-01-02 11:30:00,47.38,47.48,47.22,47.22,135900.0,46.0657,46.1629,45.9101,45.9101,135900.0
2013-01-02 12:00:00,47.22,47.23,46.87,46.87,121500.0,45.9101,45.9198,45.5698,45.5698,121500.0
2013-01-02 12:30:00,46.9,46.98,46.78,46.78,106200.0,45.599,45.6768,45.4823,45.4823,106200.0
2013-01-02 13:00:00,46.78,46.96,46.76,46.79,72300.0,45.4823,45.6573,45.4629,45.492,72300.0
2013-01-02 13:30:00,46.79,46.88,46.71,46.88,92900.0,45.492,45.5796,45.4143,45.5796,92900.0
2013-01-02 14:00:00,46.87,47.67,46.87,47.66,251800.0,45.5698,46.3476,45.5698,46.3379,251800.0
2013-01-02 14:30:00,47.62,47.66,47.23,47.47,148600.0,46.299,46.3379,45.9198,46.1532,148600.0
2013-01-02 15:00:00,47.47,47.75,47.46,47.68,160200.0,46.1532,46.4254,46.1435,46.3574,160200.0
2013-01-02 15:30:00,47.67,47.92,47.58,47.91,377000.0,46.3476,46.5907,46.2601,46.581,377000.0
2013-01-03 09:30:00,47.97,48.05,47.58,47.74,308300.0,46.6393,46.7171,46.2601,46.4157,308300.0
2013-01-03 10:00:00,47.75,47.86,47.08,47.16,230500.0,46.4254,46.5324,45.774,45.8518,230500.0
2013-01-03 10:30:00,47.15,47.4,47.13,47.4,101700.0,45.8421,46.0851,45.8226,46.0851,101700.0
2013-01-03 11:00:00,47.37,47.65,47.37,47.63,113000.0,46.056,46.3282,46.056,46.3087,113000.0
2013-01-03 11:30:00,47.64,48.02,47.64,48.0,91000.0,46.3185,46.6879,46.3185,46.6685,91000.0
2013-01-03 12:00:00,47.99,48.21,47.95,48.17,105100.0,46.6588,46.8727,46.6199,46.8338,105100.0
2013-01-03 12:30:00,48.18,48.25,48.08,48.25,128000.0,46.8435,46.9115,46.7463,46.9115,128000.0
2013-01-03 13:00:00,48.25,48.38,48.19,48.3,121600.0,46.9115,47.0379,46.8532,46.9602,121600.0
2013-01-03 13:30:00,48.29,48.39,48.22,48.32,110700.0,46.9504,47.0477,46.8824,46.9796,110700.0
2013-01-03 14:00:00,48.33,48.35,48.04,48.13,153700.0,46.9893,47.0088,46.7074,46.7949,153700.0
2013-01-03 14:30:00,48.1,48.14,47.76,47.98,214300.0,46.7657,46.8046,46.4351,46.649,214300.0
2013-01-03 15:00:00,47.97,48.1,47.87,47.96,257100.0,46.6393,46.7657,46.5421,46.6296,257100.0
2013-01-03 15:30:00,47.97,48.06,47.69,48.06,415400.0,46.6393,46.7268,46.3671,46.7268,415400.0
2013-01-04 09:30:00,48.32,48.32,47.52,47.99,130500.0,46.9796,46.9796,46.2018,46.6588,130500.0
2013-01-04 10:00:00,48.01,48.5,47.93,48.39,159900.0,46.6782,47.1546,46.6004,47.0477,159900.0
2013-01-04 10:30:00,48.42,48.43,47.9,48.04,120500.0,47.0768,47.0866,46.5713,46.7074,120500.0
2013-01-04 11:00:00,48.03,48.32,48.02,48.32,136800.0,46.6977,46.9796,46.6879,46.9796,136800.0
2013-01-04 11:30:00,48.31,48.78,48.28,48.76,131300.0,46.9699,47.4268,46.9407,47.4074,131300.0
2013-01-04 12:00:00,48.77,49.17,48.74,48.96,152900.0,47.4171,47.806,47.388,47.6019,152900.0
2013-01-04 12:30:00,48.95,49.21,48.91,49.19,130000.0,47.5921,47.8449,47.5532,47.8255,130000.0
2013-01-04 13:00:00,49.16,49.21,49.1,49.21,116200.0,47.7963,47.8449,47.738,47.8449,116200.0
2013-01-04 13:30:00,49.21,49.61,49.14,49.58,149700.0,47.8449,48.2338,47.7769,48.2047,149700.0
2013-01-04 14:00:00,49.58,49.73,49.39,49.49,241500.0,48.2047,48.3505,48.0199,48.1172,241500.0
2013-01-04 14:30:00,49.48,49.66,49.37,49.65,234300.0,48.1074,48.2824,48.0005,48.2727,234300.0
2013-01-04 15:00:00,49.65,49.68,49.24,49.26,273900.0,48.2727,48.3019,47.8741,47.8935,273900.0
2013-01-04 15:30:00,49.26,49.34,48.99,49.0,422500.0,47.8935,47.9713,47.631,47.6407,422500.0
2013-01-07 09:30:00,48.47,48.66,48.18,48.26,133900.0,47.1254,47.3102,46.8435,46.9213,133900.0
2013-01-07 10:00:00,48.22,48.36,48.09,48.18,81800.0,46.8824,47.0185,46.756,46.8435,81800.0
2013-01-07 10:30:00,48.18,48.28,48.06,48.2,73900.0,46.8435,46.9407,46.7268,46.8629,73900.0
2013-01-07 11:00:00,48.2,48.3,48.19,48.23,85700.0,46.8629,46.9602,46.8532,46.8921,85700.0
2013-01-07 11:30:00,48.25,48.31,48.19,48.25,53200.0,46.9115,46.9699,46.8532,46.9115,53200.0
2013-01-07 12:00:00,48.24,48.28,48.18,48.22,58000.0,46.9018,46.9407,46.8435,46.8824,58000.0
2013-01-07 12:30:00,48.22,48.41,48.18,48.2,78500.0,46.8824,47.0671,46.8435,46.8629,78500.0
2013-01-07 13:00:00,48.19,48.24,48.14,48.14,113300.0,46.8532,46.9018,46.8046,46.8046,113300.0
2013-01-07 13:30:00,48.15,48.15,47.8,47.96,90800.0,46.8143,46.8143,46.474,46.6296,90800.0
2013-01-07 14:00:00,47.97,47.97,47.79,47.9,59200.0,46.6393,46.6393,46.4643,46.5713,59200.0
2013-01-07 14:30:00,47.9,48.09,47.86,48.0,105900.0,46.5713,46.756,46.5324,46.6685,105900.0
2013-01-07 15:00:00,47.99,48.12,47.97,47.99,145400.0,46.6588,46.7852,46.6393,46.6588,145400.0
2013-01-07 15:30:00,47.99,48.29,47.91,48.26,468500.0,46.6588,46.9504,46.581,46.9213,468500.0
2013-01-08 09:30:00,48.7,48.83,48.2,48.21,177500.0,47.3491,47.4755,46.8629,46.8727,177500.0
2013-01-08 10:00:00,48.22,48.36,47.96,48.24,164400.0,46.8824,47.0185,46.6296,46.9018,164400.0
2013-01-08 10:30:00,48.23,48.37,48.06,48.34,81200.0,46.8921,47.0282,46.7268,46.9991,81200.0
2013-01-08 11:00:00,48.33,48.34,47.99,48.06,117500.0,46.9893,46.9991,46.6588,46.7268,117500.0
2013-01-08 11:30:00,48.06,48.21,48.04,48.19,93800.0,46.7268,46.8727,46.7074,46.8532,93800.0
2013-01-08 12:00:00,48.19,48.36,47.86,47.87,145000.0,46.8532,47.0185,46.5324,46.5421,145000.0
2013-01-08 12:30:00,47.87,48.04,47.76,48.02,106800.0,46.5421,46.7074,46.4351,46.6879,106800.0
2013-01-08 13:00:00,48.0,48.14,48.0,48.13,51400.0,46.6685,46.8046,46.6685,46.7949,51400.0
2013-01-08 13:30:00,48.12,48.3,48.1,48.3,102100.0,46.7852,46.9602,46.7657,46.9602,102100.0
2013-01-08 14:00:00,48.29,48.32,48.19,48.22,73800.0,46.9504,46.9796,46.8532,46.8824,73800.0
2013-01-08 14:30:00,48.27,48.28,48.09,48.17,140500.0,46.931,46.9407,46.756,46.8338,140500.0
2013-01-08 15:00:00,48.15,48.4,48.15,48.19,280200.0,46.8143,47.0574,46.8143,46.8532,280200.0
2013-01-08 15:30:00,48.21,48.21,48.06,48.11,272500.0,46.8727,46.8727,46.7268,46.7754,272500.0
2013-01-09 09:30:00,48.58,48.62,48.12,48.39,116800.0,47.2324,47.2713,46.7852,47.0477,116800.0
2013-01-09 10:00:00,48.39,48.77,48.37,48.69,143400.0,47.0477,47.4171,47.0282,47.3393,143400.0
2013-01-09 10:30:00,48.7,48.74,48.55,48.72,148800.0,47.3491,47.388,47.2032,47.3685,148800.0
2013-01-09 11:00:00,48.71,48.85,48.64,48.77,67200.0,47.3588,47.4949,47.2907,47.4171,67200.0
2013-01-09 11:30:00,48.8,49.0,48.72,49.0,116300.0,47.4463,47.6407,47.3685,47.6407,116300.0
2013-01-09 12:00:00,49.0,49.06,48.82,48.87,74200.0,47.6407,47.6991,47.4657,47.5143,74200.0
2013-01-09 12:30:00,48.87,48.87,48.52,48.52,96900.0,47.5143,47.5143,47.1741,47.1741,96900.0
2013-01-09 13:00:00,48.55,48.74,48.52,48.7,53200.0,47.2032,47.388,47.1741,47.3491,53200.0
2013-01-09 13:30:00,48.72,48.78,48.57,48.61,82600.0,47.3685,47.4268,47.2227,47.2616,82600.0
2013-01-09 14:00:00,48.59,48.61,48.41,48.41,100400.0,47.2421,47.2616,47.0671,47.0671,100400.0
2013-01-09 14:30:00,48.39,48.41,48.21,48.22,125400.0,47.0477,47.0671,46.8727,46.8824,125400.0
2013-01-09 15:00:00,48.22,48.26,48.14,48.23,160200.0,46.8824,46.9213,46.8046,46.8921,160200.0
2013-01-09 15:30:00,48.25,48.37,48.22,48.29,258600.0,46.9115,47.0282,46.8824,46.9504,258600.0
2013-01-10 09:30:00,48.88,48.9,48.29,48.29,140600.0,47.5241,47.5435,46.9504,46.9504,140600.0
2013-01-10 10:00:00,48.33,48.54,48.29,48.34,66100.0,46.9893,47.1935,46.9504,46.9991,66100.0
2013-01-10 10:30:00,48.33,48.33,47.95,47.95,104100.0,46.9893,46.9893,46.6199,46.6199,104100.0
2013-01-10 11:00:00,47.95,47.97,47.72,47.94,88000.0,46.6199,46.6393,46.3963,46.6101,88000.0
2013-01-10 11:30:00,47.95,48.05,47.9,47.94,57000.0,46.6199,46.7171,46.5713,46.6101,57000.0
2013-01-10 12:00:00,47.94,48.04,47.86,48.0,48100.0,46.6101,46.7074,46.5324,46.6685,48100.0
2013-01-10 12:30:00,48.02,48.15,47.98,48.1,64100.0,46.6879,46.8143,46.649,46.7657,64100.0
2013-01-10 13:00:00,48.13,48.18,47.96,47.98,70800.0,46.7949,46.8435,46.6296,46.649,70800.0
2013-01-10 13:30:00,47.98,48.34,47.97,48.2,100000.0,46.649,46.9991,46.6393,46.8629,100000.0
2013-01-10 14:00:00,48.23,48.23,48.0,48.02,62400.0,46.8921,46.8921,46.6685,46.6879,62400.0
2013-01-10 14:30:00,48.02,48.2,47.97,48.17,61200.0,46.6879,46.8629,46.6393,46.8338,61200.0
2013-01-10 15:00:00,48.17,48.24,48.07,48.09,117400.0,46.8338,46.9018,46.7365,46.756,117400.0
2013-01-10 15:30:00,48.11,48.33,48.08,48.18,296100.0,46.7754,46.9893,46.7463,46.8435,296100.0
2013-01-11 09:30:00,48.4,48.46,47.98,48.12,115700.0,47.0574,47.1157,46.649,46.7852,115700.0
2013-01-11 10:00:00,48.12,48.17,47.15,47.15,204500.0,46.7852,46.8338,45.8421,45.8421,204500.0
2013-01-11 10:30:00,47.16,47.48,46.83,47.44,361700.0,45.8518,46.1629,45.5309,46.124,361700.0
2013-01-11 11:00:00,47.44,47.66,47.34,47.55,150500.0,46.124,46.3379,46.0268,46.231,150500.0
2013-01-11 11:30:00,47.55,47.85,47.46,47.78,128000.0,46.231,46.5226,46.1435,46.4546,128000.0
2013-01-11 12:00:00,47.77,47.81,47.47,47.57,86400.0,46.4449,46.4838,46.1532,46.2504,86400.0
2013-01-11 12:30:00,47.53,47.58,47.37,47.49,122300.0,46.2115,46.2601,46.056,46.1726,122300.0
2013-01-11 13:00:00,47.52,47.63,47.48,47.58,61600.0,46.2018,46.3087,46.1629,46.2601,61600.0
2013-01-11 13:30:00,47.56,47.71,47.55,47.69,51700.0,46.2407,46.3865,46.231,46.3671,51700.0
2013-01-11 14:00:00,47.69,47.71,47.43,47.56,104200.0,46.3671,46.3865,46.1143,46.2407,104200.0
2013-01-11 14:30:00,47.56,47.56,47.4,47.47,74700.0,46.2407,46.2407,46.0851,46.1532,74700.0
2013-01-11 15:00:00,47.48,47.57,47.44,47.49,91100.0,46.1629,46.2504,46.124,46.1726,91100.0
2013-01-11 15:30:00,47.49,47.64,47.47,47.57,227500.0,46.1726,46.3185,46.1532,46.2504,227500.0
2013-01-14 09:30:00,47.55,47.96,47.46,47.59,148600.0,46.231,46.6296,46.1435,46.2699,148600.0
2013-01-14 10:00:00,47.58,47.77,47.51,47.68,127100.0,46.2601,46.4449,46.1921,46.3574,127100.0
2013-01-14 10:30:00,47.68,47.85,47.3,47.59,118700.0,46.3574,46.5226,45.9879,46.2699,118700.0
2013-01-14 11:00:00,47.62,47.76,47.52,47.66,36000.0,46.299,46.4351,46.2018,46.3379,36000.0
2013-01-14 11:30:00,47.68,47.69,47.35,47.39,94600.0,46.3574,46.3671,46.0365,46.0754,94600.0
2013-01-14 12:00:00,47.39,47.59,47.35,47.59,52200.0,46.0754,46.2699,46.0365,46.2699,52200.0
2013-01-14 12:30:00,47.58,47.75,47.57,47.68,44300.0,46.2601,46.4254,46.2504,46.3574,44300.0
2013-01-14 13:00:00,47.66,47.68,47.56,47.58,43000.0,46.3379,46.3574,46.2407,46.2601,43000.0
2013-01-14 13:30:00,47.6,47.7,47.5,47.58,48300.0,46.2796,46.3768,46.1824,46.2601,48300.0
2013-01-14 14:00:00,47.57,47.6,47.19,47.3,85000.0,46.2504,46.2796,45.881,45.9879,85000.0
2013-01-14 14:30:00,47.29,47.41,47.2,47.35,126800.0,45.9782,46.0948,45.8907,46.0365,126800.0
2013-01-14 15:00:00,47.36,47.66,47.36,47.59,94500.0,46.0462,46.3379,46.0462,46.2699,94500.0
2013-01-14 15:30:00,47.58,47.62,47.47,47.59,130500.0,46.2601,46.299,46.1532,46.2699,130500.0
2013-01-15 09:30:00,47.3,48.14,47.17,47.91,173500.0,45.9879,46.8046,45.8615,46.581,173500.0
2013-01-15 10:00:00,47.97,48.04,47.74,47.83,57500.0,46.6393,46.7074,46.4157,46.5032,57500.0
2013-01-15 10:30:00,47.83,48.12,47.83,48.1,62000.0,46.5032,46.7852,46.5032,46.7657,62000.0
2013-01-15 11:00:00,48.1,48.7,48.08,48.64,123400.0,46.7657,47.3491,46.7463,47.2907,123400.0
2013-01-15 11:30:00,48.65,48.71,48.57,48.64,122200.0,47.3005,47.3588,47.2227,47.2907,122200.0
2013-01-15 12:00:00,48.65,48.91,48.65,48.88,79900.0,47.3005,47.5532,47.3005,47.5241,79900.0
2013-01-15 12:30:00,48.88,49.07,48.88,48.9,82200.0,47.5241,47.7088,47.5241,47.5435,82200.0
2013-01-15 13:00:00,48.9,49.03,48.85,48.89,81000.0,47.5435,47.6699,47.4949,47.5338,81000.0
2013-01-15 13:30:00,48.89,48.93,48.65,48.7,75500.0,47.5338,47.5727,47.3005,47.3491,75500.0
2013-01-15 14:00:00,48.69,49.0,48.65,48.74,132700.0,47.3393,47.6407,47.3005,47.388,132700.0
2013-01-15 14:30:00,48.72,48.86,48.67,48.73,113700.0,47.3685,47.5046,47.3199,47.3782,113700.0
2013-01-15 15:00:00,48.75,49.02,48.75,48.88,290100.0,47.3977,47.6602,47.3977,47.5241,290100.0
2013-01-15 15:30:00,48.89,49.03,48.69,48.7,448000.0,47.5338,47.6699,47.3393,47.3491,448000.0
2013-01-16 09:30:00,48.5,48.96,48.13,48.37,115800.0,47.1546,47.6019,46.7949,47.0282,115800.0
2013-01-16 10:00:00,48.38,48.38,47.73,47.9,210300.0,47.0379,47.0379,46.406,46.5713,210300.0
2013-01-16 10:30:00,47.91,48.17,47.81,47.9,121300.0,46.581,46.8338,46.4838,46.5713,121300.0
2013-01-16 11:00:00,47.9,48.19,47.87,48.04,121500.0,46.5713,46.8532,46.5421,46.7074,121500.0
2013-01-16 11:30:00,48.04,48.11,47.97,48.03,40700.0,46.7074,46.7754,46.6393,46.6977,40700.0
2013-01-16 12:00:00,48.04,48.04,47.88,47.97,36400.0,46.7074,46.7074,46.5518,46.6393,36400.0
2013-01-16 12:30:00,47.98,48.01,47.67,47.73,70100.0,46.649,46.6782,46.3476,46.406,70100.0
2013-01-16 13:00:00,47.74,47.93,47.69,47.93,58000.0,46.4157,46.6004,46.3671,46.6004,58000.0
2013-01-16 13:30:00,47.92,48.23,47.89,48.23,46400.0,46.5907,46.8921,46.5615,46.8921,46400.0
2013-01-16 14:00:00,48.22,48.25,48.07,48.08,70200.0,46.8824,46.9115,46.7365,46.7463,70200.0
2013-01-16 14:30:00,48.09,48.38,48.09,48.19,81300.0,46.756,47.0379,46.756,46.8532,81300.0
2013-01-16 15:00:00,48.19,48.53,48.19,48.34,125200.0,46.8532,47.1838,46.8532,46.9991,125200.0
2013-01-16 15:30:00,48.35,48.41,48.22,48.32,518600.0,47.0088,47.0671,46.8824,46.9796,518600.0
2013-01-17 09:30:00,48.81,49.72,48.74,49.43,258700.0,47.456,48.3408,47.388,48.0588,258700.0
2013-01-17 10:00:00,49.39,49.6,49.2,49.49,107700.0,48.0199,48.2241,47.8352,48.1172,107700.0
2013-01-17 10:30:00,49.47,49.47,49.09,49.09,79600.0,48.0977,48.0977,47.7282,47.7282,79600.0
2013-01-17 11:00:00,49.08,49.11,48.82,49.07,95200.0,47.7185,47.7477,47.4657,47.7088,95200.0
2013-01-17 11:30:00,49.07,49.33,48.99,49.15,83100.0,47.7088,47.9616,47.631,47.7866,83100.0
2013-01-17 12:00:00,49.17,49.28,49.11,49.22,84500.0,47.806,47.913,47.7477,47.8546,84500.0
2013-01-17 12:30:00,49.22,49.25,48.92,48.96,73000.0,47.8546,47.8838,47.563,47.6019,73000.0
2013-01-17 13:00:00,48.97,49.09,48.97,49.02,43600.0,47.6116,47.7282,47.6116,47.6602,43600.0
2013-01-17 13:30:00,49.02,49.27,49.0,49.25,60700.0,47.6602,47.9033,47.6407,47.8838,60700.0
2013-01-17 14:00:00,49.26,49.49,49.26,49.43,127000.0,47.8935,48.1172,47.8935,48.0588,127000.0
2013-01-17 14:30:00,49.4,49.49,49.22,49.27,68500.0,48.0296,48.1172,47.8546,47.9033,68500.0
2013-01-17 15:00:00,49.26,49.33,49.18,49.31,139100.0,47.8935,47.9616,47.8158,47.9421,139100.0
2013-01-17 15:30:00,49.3,49.4,49.27,49.28,221000.0,47.9324,48.0296,47.9033,47.913,221000.0
2013-01-18 09:30:00,49.25,49.66,49.25,49.61,92400.0,47.8838,48.2824,47.8838,48.2338,92400.0
2013-01-18 10:00:00,49.61,49.96,49.52,49.83,83000.0,48.2338,48.5741,48.1463,48.4477,83000.0
2013-01-18 10:30:00,49.81,49.89,49.6,49.6,64600.0,48.4283,48.5061,48.2241,48.2241,64600.0
2013-01-18 11:00:00,49.6,49.77,49.55,49.6,80800.0,48.2241,48.3894,48.1755,48.2241,80800.0
2013-01-18 11:30:00,49.58,49.67,49.53,49.65,37700.0,48.2047,48.2922,48.156,48.2727,37700.0
2013-01-18 12:00:00,49.67,49.7,49.59,49.62,46100.0,48.2922,48.3213,48.2144,48.2435,46100.0
2013-01-18 12:30:00,49.62,50.03,49.61,49.99,136300.0,48.2435,48.6422,48.2338,48.6033,136300.0
2013-01-18 13:00:00,49.99,50.37,49.99,50.13,174200.0,48.6033,48.9727,48.6033,48.7394,174200.0
2013-01-18 13:30:00,50.11,50.24,50.01,50.23,76100.0,48.72,48.8463,48.6227,48.8366,76100.0
2013-01-18 14:00:00,50.24,50.3,49.99,50.05,94800.0,48.8463,48.9047,48.6033,48.6616,94800.0
2013-01-18 14:30:00,50.05,50.16,49.93,50.16,88200.0,48.6616,48.7686,48.5449,48.7686,88200.0
2013-01-18 15:00:00,50.12,50.13,49.95,49.98,115200.0,48.7297,48.7394,48.5644,48.5936,115200.0
2013-01-18 15:30:00,49.97,50.1,49.97,50.04,307300.0,48.5838,48.7102,48.5838,48.6519,307300.0
2013-01-22 09:30:00,49.99,50.12,49.54,49.58,339300.0,48.6033,48.7297,48.1658,48.2047,339300.0
2013-01-22 10:00:00,49.58,49.6,48.5,48.53,431200.0,48.2047,48.2241,47.1546,47.1838,431200.0
2013-01-22 10:30:00,48.51,49.07,48.5,49.0,210300.0,47.1643,47.7088,47.1546,47.6407,210300.0
2013-01-22 11:00:00,49.0,49.02,48.8,48.91,130800.0,47.6407,47.6602,47.4463,47.5532,130800.0
2013-01-22 11:30:00,48.92,48.93,48.7,48.74,131900.0,47.563,47.5727,47.3491,47.388,131900.0
2013-01-22 12:00:00,48.75,48.76,48.56,48.6,187300.0,47.3977,47.4074,47.2129,47.2518,187300.0
2013-01-22 12:30:00,48.62,48.83,48.45,48.45,160600.0,47.2713,47.4755,47.106,47.106,160600.0
2013-01-22 13:00:00,48.46,48.68,48.3,48.66,138000.0,47.1157,47.3296,46.9602,47.3102,138000.0
2013-01-22 13:30:00,48.66,48.7,48.4,48.7,108500.0,47.3102,47.3491,47.0574,47.3491,108500.0
2013-01-22 14:00:00,48.67,49.17,48.66,48.96,182700.0,47.3199,47.806,47.3102,47.6019,182700.0
2013-01-22 14:30:00,48.97,49.06,48.52,48.89,171900.0,47.6116,47.6991,47.1741,47.5338,171900.0
2013-01-22 15:00:00,48.9,49.19,48.74,48.75,449400.0,47.5435,47.8255,47.388,47.3977,449400.0
2013-01-22 15:30:00,48.76,49.01,48.75,48.93,507200.0,47.4074,47.6505,47.3977,47.5727,507200.0
2013-01-23 09:30:00,48.93,49.07,48.56,49.01,111600.0,47.5727,47.7088,47.2129,47.6505,111600.0
2013-01-23 10:00:00,49.03,49.13,48.75,49.0,154100.0,47.6699,47.7671,47.3977,47.6407,154100.0
2013-01-23 10:30:00,49.01,49.01,48.47,48.52,178300.0,47.6505,47.6505,47.1254,47.1741,178300.0
2013-01-23 11:00:00,48.53,49.1,48.51,48.7,112400.0,47.1838,47.738,47.1643,47.3491,112400.0
2013-01-23 11:30:00,48.68,48.76,48.62,48.74,72300.0,47.3296,47.4074,47.2713,47.388,72300.0
2013-01-23 12:00:00,48.75,48.83,48.66,48.74,112000.0,47.3977,47.4755,47.3102,47.388,112000.0
2013-01-23 12:30:00,48.75,49.06,48.66,49.06,93500.0,47.3977,47.6991,47.3102,47.6991,93500.0
2013-01-23 13:00:00,49.07,49.1,48.91,49.02,76700.0,47.7088,47.738,47.5532,47.6602,76700.0
2013-01-23 13:30:00,49.0,49.37,48.96,49.37,125500.0,47.6407,48.0005,47.6019,48.0005,125500.0
2013-01-23 14:00:00,49.33,49.52,49.27,49.43,166100.0,47.9616,48.1463,47.9033,48.0588,166100.0
2013-01-23 14:30:00,49.44,49.5,49.37,49.45,116200.0,48.0685,48.1269,48.0005,48.0783,116200.0
2013-01-23 15:00:00,49.46,49.46,49.12,49.17,192600.0,48.088,48.088,47.7574,47.806,192600.0
2013-01-23 15:30:00,49.16,49.47,49.11,49.43,392200.0,47.7963,48.0977,47.7477,48.0588,392200.0
2013-01-24 09:30:00,49.19,51.5,46.67,50.51,1738500.0,47.8255,50.0714,45.3754,49.1089,1738500.0
2013-01-24 10:00:00,50.51,51.35,49.98,50.0,550900.0,49.1089,49.9256,48.5936,48.613,550900.0
2013-01-24 10:30:00,49.99,50.15,49.52,49.98,288400.0,48.6033,48.7588,48.1463,48.5936,288400.0
2013-01-24 11:00:00,49.98,50.46,49.86,50.42,181200.0,48.5936,49.0602,48.4769,49.0214,181200.0
2013-01-24 11:30:00,50.44,51.4,50.25,50.67,517000.0,49.0408,49.9742,48.8561,49.2644,517000.0
2013-01-24 12:00:00,50.68,50.79,50.46,50.6,151600.0,49.2741,49.3811,49.0602,49.1964,151600.0
2013-01-24 12:30:00,50.64,50.72,50.21,50.21,147600.0,49.2352,49.313,48.8172,48.8172,147600.0
2013-01-24 13:00:00,50.22,50.29,49.93,49.94,199600.0,48.8269,48.895,48.5449,48.5547,199600.0
2013-01-24 13:30:00,49.92,50.08,49.42,49.52,184800.0,48.5352,48.6908,48.0491,48.1463,184800.0
2013-01-24 14:00:00,49.53,49.53,49.11,49.15,200800.0,48.156,48.156,47.7477,47.7866,200800.0
2013-01-24 14:30:00,49.15,49.34,48.94,48.94,234500.0,47.7866,47.9713,47.5824,47.5824,234500.0
2013-01-24 15:00:00,48.95,49.22,48.75,49.16,254800.0,47.5921,47.8546,47.3977,47.7963,254800.0
2013-01-24 15:30:00,49.15,49.4,49.05,49.15,526900.0,47.7866,48.0296,47.6894,47.7866,526900.0
2013-01-25 09:30:00,49.28,50.09,49.19,49.94,244700.0,47.913,48.7005,47.8255,48.5547,244700.0
2013-01-25 10:00:00,49.95,50.41,49.88,50.03,163700.0,48.5644,49.0116,48.4963,48.6422,163700.0
2013-01-25 10:30:00,50.03,50.84,49.97,50.59,250100.0,48.6422,49.4297,48.5838,49.1866,250100.0
2013-01-25 11:00:00,50.57,50.75,50.51,50.7,92500.0,49.1672,49.3422,49.1089,49.2936,92500.0
2013-01-25 11:30:00,50.7,51.03,50.59,50.93,136900.0,49.2936,49.6144,49.1866,49.5172,136900.0
2013-01-25 12:00:00,50.93,51.25,50.92,51.2,212300.0,49.5172,49.8283,49.5075,49.7797,212300.0
2013-01-25 12:30:00,51.18,51.2,50.86,50.9,94700.0,49.7603,49.7797,49.4491,49.488,94700.0
2013-01-25 13:00:00,50.88,51.0,50.87,50.98,71900.0,49.4686,49.5853,49.4589,49.5658,71900.0
2013-01-25 13:30:00,50.99,51.02,50.85,50.88,113500.0,49.5755,49.6047,49.4394,49.4686,113500.0
2013-01-25 14:00:00,50.88,51.02,50.86,50.96,77200.0,49.4686,49.6047,49.4491,49.5464,77200.0
2013-01-25 14:30:00,50.96,51.25,50.95,51.01,784100.0,49.5464,49.8283,49.5367,49.595,784100.0
2013-01-25 15:00:00,51.0,51.07,50.88,51.04,114200.0,49.5853,49.6533,49.4686,49.6242,114200.0
2013-01-25 15:30:00,51.04,51.16,50.85,51.12,278500.0,49.6242,49.7408,49.4394,49.7019,278500.0
2013-01-28 09:30:00,50.98,50.98,50.36,50.61,208900.0,49.5658,49.5658,48.963,49.2061,208900.0
2013-01-28 10:00:00,50.58,50.73,49.91,50.61,147200.0,49.1769,49.3228,48.5255,49.2061,147200.0
2013-01-28 10:30:00,50.6,50.64,50.29,50.47,42600.0,49.1964,49.2352,48.895,49.07,42600.0
2013-01-28 11:00:00,50.52,51.01,50.48,51.01,137100.0,49.1186,49.595,49.0797,49.595,137100.0
2013-01-28 11:30:00,51.0,51.54,50.93,51.31,147100.0,49.5853,50.1103,49.5172,49.8867,147100.0
2013-01-28 12:00:00,51.32,51.64,51.26,51.63,80800.0,49.8964,50.2075,49.8381,50.1978,80800.0
2013-01-28 12:30:00,51.61,51.84,51.41,51.43,99300.0,50.1783,50.402,49.9839,50.0033,99300.0
2013-01-28 13:00:00,51.42,51.48,51.17,51.31,74300.0,49.9936,50.0519,49.7505,49.8867,74300.0
2013-01-28 13:30:00,51.33,51.56,51.32,51.47,58200.0,49.9061,50.1297,49.8964,50.0422,58200.0
2013-01-28 14:00:00,51.48,51.58,51.34,51.56,63500.0,50.0519,50.1492,49.9158,50.1297,63500.0
2013-01-28 14:30:00,51.54,51.57,51.45,51.49,87600.0,50.1103,50.1395,50.0228,50.0617,87600.0
2013-01-28 15:00:00,51.5,51.54,51.35,51.39,106500.0,50.0714,50.1103,49.9256,49.9644,106500.0
2013-01-28 15:30:00,51.4,51.48,51.3,51.42,212200.0,49.9742,50.0519,49.8769,49.9936,212200.0
2013-01-29 09:30:00,51.06,51.3,50.71,51.3,155700.0,49.6436,49.8769,49.3033,49.8769,155700.0
2013-01-29 10:00:00,51.25,51.3,50.99,51.06,113400.0,49.8283,49.8769,49.5755,49.6436,113400.0
2013-01-29 10:30:00,51.1,51.12,50.81,50.99,56000.0,49.6825,49.7019,49.4005,49.5755,56000.0
2013-01-29 11:00:00,50.98,51.29,50.92,51.2,50400.0,49.5658,49.8672,49.5075,49.7797,50400.0
2013-01-29 11:30:00,51.23,51.36,51.18,51.28,44300.0,49.8089,49.9353,49.7603,49.8575,44300.0
2013-01-29 12:00:00,51.25,51.35,51.11,51.35,63800.0,49.8283,49.9256,49.6922,49.9256,63800.0
2013-01-29 12:30:00,51.32,51.35,51.23,51.25,40700.0,49.8964,49.9256,49.8089,49.8283,40700.0
2013-01-29 13:00:00,51.23,51.36,51.23,51.33,39800.0,49.8089,49.9353,49.8089,49.9061,39800.0
2013-01-29 13:30:00,51.34,51.53,51.3,51.3,100700.0,49.9158,50.1006,49.8769,49.8769,100700.0
2013-01-29 14:00:00,51.28,51.3,50.99,50.99,60600.0,49.8575,49.8769,49.5755,49.5755,60600.0
2013-01-29 14:30:00,50.97,51.18,50.9,50.96,54200.0,49.5561,49.7603,49.488,49.5464,54200.0
2013-01-29 15:00:00,50.96,51.15,50.96,51.13,114100.0,49.5464,49.7311,49.5464,49.7117,114100.0
2013-01-29 15:30:00,51.12,51.16,51.0,51.04,211000.0,49.7019,49.7408,49.5853,49.6242,211000.0
2013-01-30 09:30:00,51.21,51.25,50.57,50.57,129200.0,49.7894,49.8283,49.1672,49.1672,129200.0
2013-01-30 10:00:00,50.54,50.59,49.91,50.02,140800.0,49.138,49.1866,48.5255,48.6324,140800.0
2013-01-30 10:30:00,50.02,50.1,49.65,50.09,165400.0,48.6324,48.7102,48.2727,48.7005,165400.0
2013-01-30 11:00:00,50.09,50.31,50.07,50.14,90700.0,48.7005,48.9144,48.6811,48.7491,90700.0
2013-01-30 11:30:00,50.12,50.26,49.98,50.0,81900.0,48.7297,48.8658,48.5936,48.613,81900.0
2013-01-30 12:00:00,49.98,50.21,49.97,50.07,68900.0,48.5936,48.8172,48.5838,48.6811,68900.0
2013-01-30 12:30:00,50.09,50.19,50.04,50.19,41300.0,48.7005,48.7977,48.6519,48.7977,41300.0
2013-01-30 13:00:00,50.2,50.22,49.99,50.17,58600.0,48.8075,48.8269,48.6033,48.7783,58600.0
2013-01-30 13:30:00,50.16,50.21,50.08,50.15,37700.0,48.7686,48.8172,48.6908,48.7588,37700.0
2013-01-30 14:00:00,50.14,50.15,50.0,50.1,54200.0,48.7491,48.7588,48.613,48.7102,54200.0
2013-01-30 14:30:00,50.11,50.13,49.99,50.05,89400.0,48.72,48.7394,48.6033,48.6616,89400.0
2013-01-30 15:00:00,50.05,50.11,49.79,49.82,161300.0,48.6616,48.72,48.4088,48.438,161300.0
2013-01-30 15:30:00,49.81,49.89,49.65,49.86,311100.0,48.4283,48.5061,48.2727,48.4769,311100.0
2013-01-31 09:30:00,49.59,50.4,49.55,50.3,249800.0,48.2144,49.0019,48.1755,48.9047,249800.0
2013-01-31 10:00:00,50.3,50.74,50.23,50.29,146800.0,48.9047,49.3325,48.8366,48.895,146800.0
2013-01-31 10:30:00,50.28,50.56,50.17,50.17,94900.0,48.8852,49.1575,48.7783,48.7783,94900.0
2013-01-31 11:00:00,50.17,50.21,49.85,49.85,37800.0,48.7783,48.8172,48.4672,48.4672,37800.0
2013-01-31 11:30:00,49.85,50.08,49.75,49.91,55800.0,48.4672,48.6908,48.3699,48.5255,55800.0
2013-01-31 12:00:00,49.9,50.22,49.89,50.03,55000.0,48.5158,48.8269,48.5061,48.6422,55000.0
2013-01-31 12:30:00,50.05,50.41,50.01,50.28,64800.0,48.6616,49.0116,48.6227,48.8852,64800.0
2013-01-31 13:00:00,50.28,50.45,50.27,50.36,52300.0,48.8852,49.0505,48.8755,48.963,52300.0
2013-01-31 13:30:00,50.36,50.5,50.32,50.4,44800.0,48.963,49.0991,48.9241,49.0019,44800.0
2013-01-31 14:00:00,50.39,50.47,50.36,50.47,49700.0,48.9922,49.07,48.963,49.07,49700.0
2013-01-31 14:30:00,50.48,50.64,50.46,50.61,56900.0,49.0797,49.2352,49.0602,49.2061,56900.0
2013-01-31 15:00:00,50.59,50.66,50.55,50.6,255000.0,49.1866,49.2547,49.1477,49.1964,255000.0
2013-01-31 15:30:00,50.59,50.69,50.47,50.63,272400.0,49.1866,49.2839,49.07,49.2255,272400.0
2013-02-01 09:30:00,50.91,52.2,50.91,51.93,624300.0,49.4978,50.752,49.4978,50.4895,624300.0
2013-02-01 10:00:00,51.98,52.59,51.96,52.28,214000.0,50.5381,51.1312,50.5186,50.8298,214000.0
2013-02-01 10:30:00,52.24,52.42,52.01,52.38,126000.0,50.7909,50.9659,50.5672,50.927,126000.0
2013-02-01 11:00:00,52.38,52.69,52.26,52.59,158600.0,50.927,51.2284,50.8103,51.1312,158600.0
2013-02-01 11:30:00,52.59,53.2,52.53,53.12,199300.0,51.1312,51.7242,51.0728,51.6465,199300.0
2013-02-01 12:00:00,53.18,53.37,52.76,52.93,119600.0,51.7048,51.8895,51.2964,51.4617,119600.0
2013-02-01 12:30:00,52.95,53.04,52.52,52.55,68400.0,51.4812,51.5687,51.0631,51.0923,68400.0
2013-02-01 13:00:00,52.53,52.69,52.48,52.66,109400.0,51.0728,51.2284,51.0242,51.1992,109400.0
2013-02-01 13:30:00,52.66,52.72,52.45,52.45,78500.0,51.1992,51.2576,50.995,50.995,78500.0
2013-02-01 14:00:00,52.45,52.62,52.41,52.61,62400.0,50.995,51.1603,50.9562,51.1506,62400.0
2013-02-01 14:30:00,52.62,52.66,52.42,52.47,61100.0,51.1603,51.1992,50.9659,51.0145,61100.0
2013-02-01 15:00:00,52.48,52.53,52.14,52.17,121400.0,51.0242,51.0728,50.6936,50.7228,121400.0
2013-02-01 15:30:00,52.15,52.47,52.13,52.27,234600.0,50.7034,51.0145,50.6839,50.82,234600.0
2013-02-04 09:30:00,51.68,52.16,51.65,51.9,93900.0,50.2464,50.7131,50.2172,50.4603,93900.0
2013-02-04 10:00:00,51.94,51.97,51.16,51.23,135600.0,50.4992,50.5284,49.7408,49.8089,135600.0
2013-02-04 10:30:00,51.23,51.37,51.18,51.23,75000.0,49.8089,49.945,49.7603,49.8089,75000.0
2013-02-04 11:00:00,51.22,51.24,51.01,51.02,44600.0,49.7992,49.8186,49.595,49.6047,44600.0
2013-02-04 11:30:00,51.02,51.11,50.78,50.84,84600.0,49.6047,49.6922,49.3714,49.4297,84600.0
2013-02-04 12:00:00,50.86,50.95,50.6,50.93,69200.0,49.4491,49.5367,49.1964,49.5172,69200.0
2013-02-04 12:30:00,50.92,51.06,50.87,50.94,56200.0,49.5075,49.6436,49.4589,49.5269,56200.0
2013-02-04 13:00:00,50.96,51.07,50.91,50.98,61500.0,49.5464,49.6533,49.4978,49.5658,61500.0
2013-02-04 13:30:00,50.97,51.06,50.78,51.06,42000.0,49.5561,49.6436,49.3714,49.6436,42000.0
2013-02-04 14:00:00,51.08,51.09,50.73,50.84,70100.0,49.663,49.6728,49.3228,49.4297,70100.0
2013-02-04 14:30:00,50.9,51.03,50.83,50.96,82200.0,49.488,49.6144,49.42,49.5464,82200.0
2013-02-04 15:00:00,50.96,50.97,50.7,50.77,104600.0,49.5464,49.5561,49.2936,49.3616,104600.0
2013-02-04 15:30:00,50.76,50.83,50.6,50.76,268500.0,49.3519,49.42,49.1964,49.3519,268500.0
2013-02-05 09:30:00,51.55,51.67,51.18,51.48,111000.0,50.12,50.2367,49.7603,50.0519,111000.0
2013-02-05 10:00:00,51.49,51.71,51.38,51.66,68700.0,50.0617,50.2756,49.9547,50.227,68700.0
2013-02-05 10:30:00,51.69,51.94,51.56,51.89,68600.0,50.2561,50.4992,50.1297,50.4506,68600.0
2013-02-05 11:00:00,51.9,51.97,51.82,51.9,75700.0,50.4603,50.5284,50.3825,50.4603,75700.0
2013-02-05 11:30:00,51.88,51.97,51.77,51.8,59100.0,50.4409,50.5284,50.3339,50.3631,59100.0
2013-02-05 12:00:00,51.8,51.96,51.72,51.74,45300.0,50.3631,50.5186,50.2853,50.3047,45300.0
2013-02-05 12:30:00,51.74,51.76,51.54,51.56,31600.0,50.3047,50.3242,50.1103,50.1297,31600.0
2013-02-05 13:00:00,51.57,51.58,51.44,51.55,59500.0,50.1395,50.1492,50.0131,50.12,59500.0
2013-02-05 13:30:00,51.57,51.76,51.56,51.76,48100.0,50.1395,50.3242,50.1297,50.3242,48100.0
2013-02-05 14:00:00,51.75,51.9,51.75,51.86,37600.0,50.3145,50.4603,50.3145,50.4214,37600.0
2013-02-05 14:30:00,51.85,52.25,51.85,52.18,93800.0,50.4117,50.8006,50.4117,50.7325,93800.0
2013-02-05 15:00:00,52.16,52.27,52.11,52.23,119800.0,50.7131,50.82,50.6645,50.7811,119800.0
2013-02-05 15:30:00,52.23,52.27,51.91,51.94,310600.0,50.7811,50.82,50.47,50.4992,310600.0
2013-02-06 09:30:00,51.56,51.81,51.02,51.75,176900.0,50.1297,50.3728,49.6047,50.3145,176900.0
2013-02-06 10:00:00,51.75,51.79,51.53,51.7,104100.0,50.3145,50.3533,50.1006,50.2658,104100.0
2013-02-06 10:30:00,51.74,51.95,51.64,51.72,123200.0,50.3047,50.5089,50.2075,50.2853,123200.0
2013-02-06 11:00:00,51.68,52.26,51.66,52.16,110500.0,50.2464,50.8103,50.227,50.7131,110500.0
2013-02-06 11:30:00,52.17,52.24,52.05,52.21,57400.0,50.7228,50.7909,50.6061,50.7617,57400.0
2013-02-06 12:00:00,52.23,52.23,52.06,52.06,101800.0,50.7811,50.7811,50.6159,50.6159,101800.0
2013-02-06 12:30:00,52.07,52.21,52.05,52.11,68900.0,50.6256,50.7617,50.6061,50.6645,68900.0
2013-02-06 13:00:00,52.1,52.15,51.87,51.89,78300.0,50.6547,50.7034,50.4311,50.4506,78300.0
2013-02-06 13:30:00,51.87,52.15,51.84,52.13,90000.0,50.4311,50.7034,50.402,50.6839,90000.0
2013-02-06 14:00:00,52.13,52.2,52.01,52.11,66200.0,50.6839,50.752,50.5672,50.6645,66200.0
2013-02-06 14:30:00,52.09,52.3,52.07,52.29,81300.0,50.645,50.8492,50.6256,50.8395,81300.0
2013-02-06 15:00:00,52.29,52.44,52.17,52.37,172500.0,50.8395,50.9853,50.7228,50.9173,172500.0
2013-02-06 15:30:00,52.38,52.65,52.33,52.55,255100.0,50.927,51.1895,50.8784,51.0923,255100.0
2013-02-07 09:30:00,52.4,52.48,51.82,52.11,163600.0,50.9464,51.0242,50.3825,50.6645,163600.0
2013-02-07 10:00:00,52.11,52.25,51.9,51.95,124200.0,50.6645,50.8006,50.4603,50.5089,124200.0
2013-02-07 10:30:00,51.97,52.02,51.38,51.63,138800.0,50.5284,50.577,49.9547,50.1978,138800.0
2013-02-07 11:00:00,51.62,51.87,51.5,51.86,96000.0,50.1881,50.4311,50.0714,50.4214,96000.0
2013-02-07 11:30:00,51.84,51.88,51.66,51.81,49100.0,50.402,50.4409,50.227,50.3728,49100.0
2013-02-07 12:00:00,51.83,52.14,51.8,52.1,36800.0,50.3922,50.6936,50.3631,50.6547,36800.0
2013-02-07 12:30:00,52.1,52.13,51.89,51.92,51600.0,50.6547,50.6839,50.4506,50.4797,51600.0
2013-02-07 13:00:00,51.89,52.02,51.73,52.02,48300.0,50.4506,50.577,50.295,50.577,48300.0
2013-02-07 13:30:00,52.0,52.4,51.85,52.34,82600.0,50.5575,50.9464,50.4117,50.8881,82600.0
2013-02-07 14:00:00,52.33,52.35,52.21,52.3,64300.0,50.8784,50.8978,50.7617,50.8492,64300.0
2013-02-07 14:30:00,52.33,52.45,52.21,52.39,88500.0,50.8784,50.995,50.7617,50.9367,88500.0
2013-02-07 15:00:00,52.36,52.47,52.22,52.4,65800.0,50.9075,51.0145,50.7714,50.9464,65800.0
2013-02-07 15:30:00,52.4,52.5,52.3,52.44,253800.0,50.9464,51.0437,50.8492,50.9853,253800.0
2013-02-08 09:30:00,52.52,53.44,52.45,53.12,131600.0,51.0631,51.9576,50.995,51.6465,131600.0
2013-02-08 10:00:00,53.1,53.44,52.9,52.92,79900.0,51.627,51.9576,51.4326,51.452,79900.0
2013-02-08 10:30:00,52.92,53.33,52.73,53.25,100400.0,51.452,51.8506,51.2673,51.7728,100400.0
2013-02-08 11:00:00,53.28,53.32,53.16,53.2,68100.0,51.802,51.8409,51.6853,51.7242,68100.0
2013-02-08 11:30:00,53.21,53.39,53.13,53.33,81900.0,51.734,51.909,51.6562,51.8506,81900.0
2013-02-08 12:00:00,53.32,53.36,53.05,53.12,68300.0,51.8409,51.8798,51.5784,51.6465,68300.0
2013-02-08 12:30:00,53.1,53.14,52.9,53.06,58100.0,51.627,51.6659,51.4326,51.5881,58100.0
2013-02-08 13:00:00,53.04,53.08,52.81,52.9,40100.0,51.5687,51.6076,51.3451,51.4326,40100.0
2013-02-08 13:30:00,52.9,53.02,52.86,52.94,56100.0,51.4326,51.5492,51.3937,51.4714,56100.0
2013-02-08 14:00:00,52.97,53.07,52.9,52.96,47500.0,51.5006,51.5978,51.4326,51.4909,47500.0
2013-02-08 14:30:00,52.97,53.07,52.93,53.06,56000.0,51.5006,51.5978,51.4617,51.5881,56000.0
2013-02-08 15:00:00,53.06,53.11,52.96,53.02,45500.0,51.5881,51.6367,51.4909,51.5492,45500.0
2013-02-08 15:30:00,53.02,53.08,52.96,53.08,170200.0,51.5492,51.6076,51.4909,51.6076,170200.0
2013-02-11 09:30:00,53.09,53.84,52.9,53.27,200300.0,51.6173,52.3465,51.4326,51.7923,200300.0
2013-02-11 10:00:00,53.28,53.64,52.86,53.13,183200.0,51.802,52.152,51.3937,51.6562,183200.0
2013-02-11 10:30:00,53.1,53.45,53.0,53.32,94800.0,51.627,51.9673,51.5298,51.8409,94800.0
2013-02-11 11:00:00,53.29,53.43,53.12,53.15,59500.0,51.8117,51.9479,51.6465,51.6756,59500.0
2013-02-11 11:30:00,53.2,53.42,53.14,53.38,70700.0,51.7242,51.9381,51.6659,51.8992,70700.0
2013-02-11 12:00:00,53.38,53.53,53.27,53.34,149800.0,51.8992,52.0451,51.7923,51.8604,149800.0
2013-02-11 12:30:00,53.34,53.41,53.15,53.2,55700.0,51.8604,51.9284,51.6756,51.7242,55700.0
2013-02-11 13:00:00,53.19,53.48,53.19,53.43,73700.0,51.7145,51.9965,51.7145,51.9479,73700.0
2013-02-11 13:30:00,53.45,53.47,53.19,53.25,56800.0,51.9673,51.9867,51.7145,51.7728,56800.0
2013-02-11 14:00:00,53.26,53.31,53.13,53.27,35800.0,51.7826,51.8312,51.6562,51.7923,35800.0
2013-02-11 14:30:00,53.26,53.38,53.19,53.24,47300.0,51.7826,51.8992,51.7145,51.7631,47300.0
2013-02-11 15:00:00,53.24,53.35,53.18,53.24,55800.0,51.7631,51.8701,51.7048,51.7631,55800.0
2013-02-11 15:30:00,53.26,53.34,53.22,53.31,137300.0,51.7826,51.8604,51.7437,51.8312,137300.0
2013-02-12 09:30:00,54.0,55.04,53.77,54.55,562300.0,52.502,53.5132,52.2784,53.0368,562300.0
2013-02-12 10:00:00,54.53,54.97,54.49,54.81,130000.0,53.0173,53.4451,52.9785,53.2896,130000.0
2013-02-12 10:30:00,54.8,54.84,54.3,54.59,168300.0,53.2799,53.3187,52.7937,53.0757,168300.0
2013-02-12 11:00:00,54.59,54.94,54.55,54.72,104600.0,53.0757,53.416,53.0368,53.2021,104600.0
2013-02-12 11:30:00,54.7,54.73,54.3,54.39,65100.0,53.1826,53.2118,52.7937,52.8812,65100.0
2013-02-12 12:00:00,54.41,54.65,54.41,54.64,44300.0,52.9007,53.134,52.9007,53.1243,44300.0
2013-02-12 12:30:00,54.63,54.95,54.55,54.95,60600.0,53.1146,53.4257,53.0368,53.4257,60600.0
2013-02-12 13:00:00,54.95,55.04,54.7,54.84,147200.0,53.4257,53.5132,53.1826,53.3187,147200.0
2013-02-12 13:30:00,54.84,54.89,54.45,54.48,109700.0,53.3187,53.3674,52.9396,52.9687,109700.0
2013-02-12 14:00:00,54.48,54.72,54.45,54.45,78600.0,52.9687,53.2021,52.9396,52.9396,78600.0
2013-02-12 14:30:00,54.45,54.49,54.28,54.44,53000.0,52.9396,52.9785,52.7743,52.9298,53000.0
2013-02-12 15:00:00,54.44,54.57,54.26,54.3,157100.0,52.9298,53.0562,52.7548,52.7937,157100.0
2013-02-12 15:30:00,54.29,54.31,54.08,54.3,278800.0,52.784,52.8034,52.5798,52.7937,278800.0
2013-02-13 09:30:00,54.5,55.33,54.37,55.1,340800.0,52.9882,53.7951,52.8618,53.5715,340800.0
2013-02-13 10:00:00,55.08,55.73,55.08,55.2,217800.0,53.5521,54.1841,53.5521,53.6688,217800.0
2013-02-13 10:30:00,55.2,55.32,54.5,54.73,164500.0,53.6688,53.7854,52.9882,53.2118,164500.0
2013-02-13 11:00:00,54.73,55.04,54.65,54.87,84300.0,53.2118,53.5132,53.134,53.3479,84300.0
2013-02-13 11:30:00,54.83,54.96,54.59,54.83,99700.0,53.309,53.4354,53.0757,53.309,99700.0
2013-02-13 12:00:00,54.83,54.95,54.83,54.92,51000.0,53.309,53.4257,53.309,53.3965,51000.0
2013-02-13 12:30:00,54.88,55.03,54.88,54.91,106300.0,53.3576,53.5035,53.3576,53.3868,106300.0
2013-02-13 13:00:00,54.91,55.01,54.8,54.98,53900.0,53.3868,53.484,53.2799,53.4549,53900.0
2013-02-13 13:30:00,54.98,55.11,54.93,55.09,77700.0,53.4549,53.5813,53.4062,53.5618,77700.0
2013-02-13 14:00:00,55.07,55.1,55.0,55.1,141800.0,53.5424,53.5715,53.4743,53.5715,141800.0
2013-02-13 14:30:00,55.1,55.34,55.0,55.31,148100.0,53.5715,53.8049,53.4743,53.7757,148100.0
2013-02-13 15:00:00,55.3,55.45,55.14,55.3,129200.0,53.766,53.9118,53.6104,53.766,129200.0
2013-02-13 15:30:00,55.29,55.48,55.19,55.48,291700.0,53.7563,53.941,53.659,53.941,291700.0
2013-02-14 09:30:00,55.21,55.45,54.88,55.3,195000.0,53.6785,53.9118,53.3576,53.766,195000.0
2013-02-14 10:00:00,55.29,55.94,55.28,55.94,150800.0,53.7563,54.3882,53.7465,54.3882,150800.0
2013-02-14 10:30:00,55.92,55.95,55.63,55.84,158000.0,54.3688,54.398,54.0868,54.291,158000.0
2013-02-14 11:00:00,55.81,56.03,55.65,55.9,106700.0,54.2618,54.4757,54.1063,54.3493,106700.0
2013-02-14 11:30:00,55.88,55.95,55.75,55.88,107400.0,54.3299,54.398,54.2035,54.3299,107400.0
2013-02-14 12:00:00,55.86,55.94,55.84,55.91,38900.0,54.3104,54.3882,54.291,54.3591,38900.0
2013-02-14 12:30:00,55.91,56.08,55.83,55.91,78400.0,54.3591,54.5243,54.2813,54.3591,78400.0
2013-02-14 13:00:00,55.92,56.18,55.89,56.06,87200.0,54.3688,54.6216,54.3396,54.5049,87200.0
2013-02-14 13:30:00,56.05,56.11,55.8,55.83,76600.0,54.4952,54.5535,54.2521,54.2813,76600.0
2013-02-14 14:00:00,55.83,55.88,55.7,55.76,86600.0,54.2813,54.3299,54.1549,54.2132,86600.0
2013-02-14 14:30:00,55.76,55.82,55.67,55.81,65300.0,54.2132,54.2716,54.1257,54.2618,65300.0
2013-02-14 15:00:00,55.81,56.01,55.78,55.86,123900.0,54.2618,54.4563,54.2327,54.3104,123900.0
2013-02-14 15:30:00,55.87,56.08,55.76,55.91,177400.0,54.3202,54.5243,54.2132,54.3591,177400.0
2013-02-15 09:30:00,55.72,56.16,55.61,55.85,203300.0,54.1743,54.6021,54.0674,54.3007,203300.0
2013-02-15 10:00:00,55.82,56.11,55.77,55.82,109900.0,54.2716,54.5535,54.2229,54.2716,109900.0
2013-02-15 10:30:00,55.77,55.99,55.62,55.76,91500.0,54.2229,54.4368,54.0771,54.2132,91500.0
2013-02-15 11:00:00,55.77,55.79,55.53,55.71,151300.0,54.2229,54.2424,53.9896,54.1646,151300.0
2013-02-15 11:30:00,55.7,55.75,55.5,55.51,91000.0,54.1549,54.2035,53.9604,53.9702,91000.0
2013-02-15 12:00:00,55.51,55.54,54.94,55.33,187000.0,53.9702,53.9993,53.416,53.7951,187000.0
2013-02-15 12:30:00,55.33,55.41,55.19,55.25,87200.0,53.7951,53.8729,53.659,53.7174,87200.0
2013-02-15 13:00:00,55.25,55.37,55.02,55.02,95300.0,53.7174,53.834,53.4937,53.4937,95300.0
2013-02-15 13:30:00,55.03,55.17,54.99,55.01,152600.0,53.5035,53.6396,53.4646,53.484,152600.0
2013-02-15 14:00:00,55.02,55.22,54.76,54.76,68500.0,53.4937,53.6882,53.241,53.241,68500.0
2013-02-15 14:30:00,54.75,54.92,54.63,54.82,90500.0,53.2312,53.3965,53.1146,53.2993,90500.0
2013-02-15 15:00:00,54.8,54.96,54.61,54.88,99300.0,53.2799,53.4354,53.0951,53.3576,99300.0
2013-02-15 15:30:00,54.87,55.0,54.76,54.87,253900.0,53.3479,53.4743,53.241,53.3479,253900.0
2013-02-19 09:30:00,55.0,55.16,54.52,55.12,149900.0,53.4743,53.6299,53.0076,53.591,149900.0
2013-02-19 10:00:00,55.08,55.24,55.05,55.08,73300.0,53.5521,53.7076,53.5229,53.5521,73300.0
2013-02-19 10:30:00,55.07,55.1,54.78,54.87,62600.0,53.5424,53.5715,53.2604,53.3479,62600.0
2013-02-19 11:00:00,54.87,55.13,54.79,55.13,50900.0,53.3479,53.6007,53.2701,53.6007,50900.0
2013-02-19 11:30:00,55.13,55.55,55.01,55.47,103800.0,53.6007,54.009,53.484,53.9313,103800.0
2013-02-19 12:00:00,55.45,55.48,55.03,55.37,83800.0,53.9118,53.941,53.5035,53.834,83800.0
2013-02-19 12:30:00,55.38,55.53,55.32,55.51,113700.0,53.8438,53.9896,53.7854,53.9702,113700.0
2013-02-19 13:00:00,55.49,55.54,55.38,55.4,55600.0,53.9507,53.9993,53.8438,53.8632,55600.0
2013-02-19 13:30:00,55.42,55.59,55.39,55.53,108100.0,53.8827,54.0479,53.8535,53.9896,108100.0
2013-02-19 14:00:00,55.55,55.7,55.5,55.58,68500.0,54.009,54.1549,53.9604,54.0382,68500.0
2013-02-19 14:30:00,55.57,55.69,55.51,55.52,54600.0,54.0285,54.1452,53.9702,53.9799,54600.0
2013-02-19 15:00:00,55.52,55.6,55.5,55.55,68200.0,53.9799,54.0577,53.9604,54.009,68200.0
2013-02-19 15:30:00,55.55,55.64,55.47,55.64,183500.0,54.009,54.0966,53.9313,54.0966,183500.0
2013-02-20 09:30:00,56.0,56.45,55.73,56.44,195400.0,54.4466,54.8841,54.1841,54.8744,195400.0
2013-02-20 10:00:00,56.45,56.87,56.27,56.76,199000.0,54.8841,55.2924,54.7091,55.1855,199000.0
2013-02-20 10:30:00,56.76,56.78,56.23,56.29,101800.0,55.1855,55.2049,54.6702,54.7285,101800.0
2013-02-20 11:00:00,56.28,56.29,56.02,56.03,171000.0,54.7188,54.7285,54.466,54.4757,171000.0
2013-02-20 11:30:00,56.04,56.04,55.4,55.58,185800.0,54.4855,54.4855,53.8632,54.0382,185800.0
2013-02-20 12:00:00,55.56,55.79,55.54,55.74,173400.0,54.0188,54.2424,53.9993,54.1938,173400.0
2013-02-20 12:30:00,55.76,56.15,55.71,55.96,98600.0,54.2132,54.5924,54.1646,54.4077,98600.0
2013-02-20 13:00:00,55.96,55.96,55.53,55.53,84700.0,54.4077,54.4077,53.9896,53.9896,84700.0
2013-02-20 13:30:00,55.52,55.52,55.13,55.27,92600.0,53.9799,53.9799,53.6007,53.7368,92600.0
2013-02-20 14:00:00,55.25,55.43,54.96,55.34,104200.0,53.7174,53.8924,53.4354,53.8049,104200.0
2013-02-20 14:30:00,55.34,55.46,54.8,54.8,226300.0,53.8049,53.9215,53.2799,53.2799,226300.0
2013-02-20 15:00:00,54.81,54.81,53.64,53.65,396700.0,53.2896,53.2896,52.152,52.1618,396700.0
2013-02-20 15:30:00,53.63,53.64,52.72,53.08,696100.0,52.1423,52.152,51.2576,51.6076,696100.0
2013-02-21 09:30:00,52.91,53.09,50.17,50.63,822600.0,51.4423,51.6173,48.7783,49.2255,822600.0
2013-02-21 10:00:00,50.62,50.86,49.27,50.69,726000.0,49.2158,49.4491,47.9033,49.2839,726000.0
2013-02-21 10:30:00,50.72,51.5,50.66,51.33,510900.0,49.313,50.0714,49.2547,49.9061,510900.0
2013-02-21 11:00:00,51.3,51.35,50.67,50.71,169000.0,49.8769,49.9256,49.2644,49.3033,169000.0
2013-02-21 11:30:00,50.72,50.88,50.54,50.62,145100.0,49.313,49.4686,49.138,49.2158,145100.0
2013-02-21 12:00:00,50.61,50.67,50.35,50.46,141700.0,49.2061,49.2644,48.9533,49.0602,141700.0
2013-02-21 12:30:00,50.46,50.57,50.13,50.47,173100.0,49.0602,49.1672,48.7394,49.07,173100.0
2013-02-21 13:00:00,50.45,50.69,50.43,50.6,139100.0,49.0505,49.2839,49.0311,49.1964,139100.0
2013-02-21 13:30:00,50.61,50.83,50.53,50.73,141000.0,49.2061,49.42,49.1283,49.3228,141000.0
2013-02-21 14:00:00,50.73,50.79,50.28,50.36,117000.0,49.3228,49.3811,48.8852,48.963,117000.0
2013-02-21 14:30:00,50.37,50.55,50.35,50.55,163700.0,48.9727,49.1477,48.9533,49.1477,163700.0
2013-02-21 15:00:00,50.55,51.13,50.46,51.13,472500.0,49.1477,49.7117,49.0602,49.7117,472500.0
2013-02-21 15:30:00,51.12,51.27,50.93,50.93,394000.0,49.7019,49.8478,49.5172,49.5172,394000.0
2013-02-22 09:30:00,51.42,52.71,51.41,52.68,396900.0,49.9936,51.2478,49.9839,51.2187,396900.0
2013-02-22 10:00:00,52.67,53.15,52.46,52.5,342700.0,51.2089,51.6756,51.0048,51.0437,342700.0
2013-02-22 10:30:00,52.5,52.95,52.5,52.64,154800.0,51.0437,51.4812,51.0437,51.1798,154800.0
2013-02-22 11:00:00,52.64,52.76,52.21,52.5,179100.0,51.1798,51.2964,50.7617,51.0437,179100.0
2013-02-22 11:30:00,52.51,52.95,52.47,52.83,123800.0,51.0534,51.4812,51.0145,51.3645,123800.0
2013-02-22 12:00:00,52.81,52.99,52.64,52.88,100000.0,51.3451,51.5201,51.1798,51.4131,100000.0
2013-02-22 12:30:00,52.91,53.28,52.8,53.12,180600.0,51.4423,51.802,51.3353,51.6465,180600.0
2013-02-22 13:00:00,53.11,53.11,52.7,52.76,259800.0,51.6367,51.6367,51.2381,51.2964,259800.0
2013-02-22 13:30:00,52.75,52.85,52.6,52.67,96000.0,51.2867,51.3839,51.1409,51.2089,96000.0
2013-02-22 14:00:00,52.68,52.78,52.42,52.46,138800.0,51.2187,51.3159,50.9659,51.0048,138800.0
2013-02-22 14:30:00,52.46,52.59,52.29,52.45,50700.0,51.0048,51.1312,50.8395,50.995,50700.0
2013-02-22 15:00:00,52.46,52.57,52.26,52.35,67600.0,51.0048,51.1117,50.8103,50.8978,67600.0
2013-02-22 15:30:00,52.36,52.7,52.35,52.7,172100.0,50.9075,51.2381,50.8978,51.2381,172100.0
2013-02-25 09:30:00,53.25,54.11,53.18,53.95,275300.0,51.7728,52.609,51.7048,52.4534,275300.0
2013-02-25 10:00:00,53.94,54.11,53.11,53.23,274000.0,52.4437,52.609,51.6367,51.7534,274000.0
2013-02-25 10:30:00,53.23,53.62,52.63,52.73,155000.0,51.7534,52.1326,51.17,51.2673,155000.0
2013-02-25 11:00:00,52.77,53.37,52.56,53.33,145700.0,51.3062,51.8895,51.102,51.8506,145700.0
2013-02-25 11:30:00,53.33,53.34,52.39,52.73,175900.0,51.8506,51.8604,50.9367,51.2673,175900.0
2013-02-25 12:00:00,52.75,52.77,52.2,52.22,150400.0,51.2867,51.3062,50.752,50.7714,150400.0
2013-02-25 12:30:00,52.22,52.38,51.97,52.29,122100.0,50.7714,50.927,50.5284,50.8395,122100.0
2013-02-25 13:00:00,52.27,52.59,52.27,52.36,71600.0,50.82,51.1312,50.82,50.9075,71600.0
2013-02-25 13:30:00,52.34,52.36,52.04,52.14,107900.0,50.8881,50.9075,50.5964,50.6936,107900.0
2013-02-25 14:00:00,52.09,52.09,51.31,51.46,159300.0,50.645,50.645,49.8867,50.0325,159300.0
2013-02-25 14:30:00,51.48,51.64,51.11,51.5,621600.0,50.0519,50.2075,49.6922,50.0714,621600.0
2013-02-25 15:00:00,51.49,51.73,51.0,51.02,162400.0,50.0617,50.295,49.5853,49.6047,162400.0
2013-02-25 15:30:00,51.05,51.18,50.41,50.48,334500.0,49.6339,49.7603,49.0116,49.0797,334500.0
2013-02-26 09:30:00,50.84,51.13,49.65,49.76,590400.0,49.4297,49.7117,48.2727,48.3797,590400.0
2013-02-26 10:00:00,49.77,50.34,49.33,49.37,749300.0,48.3894,48.9436,47.9616,48.0005,749300.0
2013-02-26 10:30:00,49.38,50.2,49.2,50.02,285300.0,48.0102,48.8075,47.8352,48.6324,285300.0
2013-02-26 11:00:00,50.01,50.15,49.63,50.02,166500.0,48.6227,48.7588,48.2533,48.6324,166500.0
2013-02-26 11:30:00,50.03,50.06,49.1,49.41,260500.0,48.6422,48.6713,47.738,48.0394,260500.0
2013-02-26 12:00:00,49.41,50.05,49.41,50.01,171800.0,48.0394,48.6616,48.0394,48.6227,171800.0
2013-02-26 12:30:00,50.01,50.29,49.98,50.07,155600.0,48.6227,48.895,48.5936,48.6811,155600.0
2013-02-26 13:00:00,50.09,50.66,50.02,50.02,143700.0,48.7005,49.2547,48.6324,48.6324,143700.0
2013-02-26 13:30:00,50.03,50.87,50.03,50.55,108500.0,48.6422,49.4589,48.6422,49.1477,108500.0
2013-02-26 14:00:00,50.56,51.13,50.46,51.06,121100.0,49.1575,49.7117,49.0602,49.6436,121100.0
2013-02-26 14:30:00,51.1,51.17,50.38,50.54,223000.0,49.6825,49.7505,48.9825,49.138,223000.0
2013-02-26 15:00:00,50.55,51.14,50.5,51.09,184900.0,49.1477,49.7214,49.0991,49.6728,184900.0
2013-02-26 15:30:00,51.12,51.35,50.92,51.09,324500.0,49.7019,49.9256,49.5075,49.6728,324500.0
2013-02-27 09:30:00,51.12,52.44,50.98,52.44,154200.0,49.7019,50.9853,49.5658,50.9853,154200.0
2013-02-27 10:00:00,52.45,53.08,52.11,53.0,194800.0,50.995,51.6076,50.6645,51.5298,194800.0
2013-02-27 10:30:00,53.0,53.42,52.71,52.96,207300.0,51.5298,51.9381,51.2478,51.4909,207300.0
2013-02-27 11:00:00,52.97,53.22,52.77,52.96,148800.0,51.5006,51.7437,51.3062,51.4909,148800.0
2013-02-27 11:30:00,52.96,53.36,52.94,53.03,112300.0,51.4909,51.8798,51.4714,51.559,112300.0
2013-02-27 12:00:00,53.0,53.28,52.99,53.11,102000.0,51.5298,51.802,51.5201,51.6367,102000.0
2013-02-27 12:30:00,53.13,53.19,52.9,52.95,78300.0,51.6562,51.7145,51.4326,51.4812,78300.0
2013-02-27 13:00:00,52.95,53.02,52.84,52.93,36600.0,51.4812,51.5492,51.3742,51.4617,36600.0
2013-02-27 13:30:00,52.94,53.36,52.89,53.3,163900.0,51.4714,51.8798,51.4228,51.8215,163900.0
2013-02-27 14:00:00,53.3,53.52,53.16,53.45,93500.0,51.8215,52.0354,51.6853,51.9673,93500.0
2013-02-27 14:30:00,53.45,53.56,53.14,53.25,97300.0,51.9673,52.0742,51.6659,51.7728,97300.0
2013-02-27 15:00:00,53.23,53.24,52.94,53.05,198600.0,51.7534,51.7631,51.4714,51.5784,198600.0
2013-02-27 15:30:00,53.06,53.22,52.53,52.54,373100.0,51.5881,51.7437,51.0728,51.0825,373100.0
2013-02-28 09:30:00,52.56,53.5,52.36,53.0,180100.0,51.102,52.0159,50.9075,51.5298,180100.0
2013-02-28 10:00:00,53.11,53.5,52.59,53.37,181300.0,51.6367,52.0159,51.1312,51.8895,181300.0
2013-02-28 10:30:00,53.39,53.44,53.0,53.15,121900.0,51.909,51.9576,51.5298,51.6756,121900.0
2013-02-28 11:00:00,53.15,53.53,53.05,53.52,77000.0,51.6756,52.0451,51.5784,52.0354,77000.0
2013-02-28 11:30:00,53.53,53.63,53.31,53.63,112600.0,52.0451,52.1423,51.8312,52.1423,112600.0
2013-02-28 12:00:00,53.63,54.1,53.57,54.02,188900.0,52.1423,52.5993,52.084,52.5215,188900.0
2013-02-28 12:30:00,54.0,54.26,53.9,54.06,122800.0,52.502,52.7548,52.4048,52.5604,122800.0
2013-02-28 13:00:00,54.05,54.09,53.72,53.99,148600.0,52.5507,52.5895,52.2298,52.4923,148600.0
2013-02-28 13:30:00,53.99,54.06,53.71,53.76,112000.0,52.4923,52.5604,52.2201,52.2687,112000.0
2013-02-28 14:00:00,53.77,54.01,53.76,53.97,60400.0,52.2784,52.5118,52.2687,52.4729,60400.0
2013-02-28 14:30:00,53.99,54.0,53.68,53.94,93600.0,52.4923,52.502,52.1909,52.4437,93600.0
2013-02-28 15:00:00,53.93,53.96,53.52,53.57,127800.0,52.434,52.4632,52.0354,52.084,127800.0
2013-02-28 15:30:00,53.57,53.68,53.38,53.38,374600.0,52.084,52.1909,51.8992,51.8992,374600.0
2013-03-01 09:30:00,52.58,52.64,51.67,51.81,273900.0,51.1214,51.1798,50.2367,50.3728,273900.0
2013-03-01 10:00:00,51.84,52.8,51.8,52.4,236300.0,50.402,51.3353,50.3631,50.9464,236300.0
2013-03-01 10:30:00,52.38,53.07,52.38,53.07,160900.0,50.927,51.5978,50.927,51.5978,160900.0
2013-03-01 11:00:00,53.07,53.24,52.55,52.85,118700.0,51.5978,51.7631,51.0923,51.3839,118700.0
2013-03-01 11:30:00,52.83,52.84,52.28,52.82,87300.0,51.3645,51.3742,50.8298,51.3548,87300.0
2013-03-01 12:00:00,52.81,53.22,52.79,53.12,86400.0,51.3451,51.7437,51.3256,51.6465,86400.0
2013-03-01 12:30:00,53.12,53.18,52.82,52.9,80300.0,51.6465,51.7048,51.3548,51.4326,80300.0
2013-03-01 13:00:00,52.91,52.95,52.6,52.8,48300.0,51.4423,51.4812,51.1409,51.3353,48300.0
2013-03-01 13:30:00,52.77,52.82,52.51,52.76,68200.0,51.3062,51.3548,51.0534,51.2964,68200.0
2013-03-01 14:00:00,52.75,53.0,52.55,52.59,116700.0,51.2867,51.5298,51.0923,51.1312,116700.0
2013-03-01 14:30:00,52.59,52.81,52.55,52.7,235400.0,51.1312,51.3451,51.0923,51.2381,235400.0
2013-03-01 15:00:00,52.7,52.8,52.52,52.65,93600.0,51.2381,51.3353,51.0631,51.1895,93600.0
2013-03-01 15:30:00,52.65,52.87,52.45,52.59,274900.0,51.1895,51.4034,50.995,51.1312,274900.0
2013-03-04 09:30:00,52.49,52.49,51.93,51.98,167300.0,51.0339,51.0339,50.4895,50.5381,167300.0
2013-03-04 10:00:00,51.96,52.08,51.45,51.64,325200.0,50.5186,50.6353,50.0228,50.2075,325200.0
2013-03-04 10:30:00,51.63,51.64,51.18,51.52,506000.0,50.1978,50.2075,49.7603,50.0908,506000.0
2013-03-04 11:00:00,51.49,51.78,51.48,51.6,222800.0,50.0617,50.3436,50.0519,50.1686,222800.0
2013-03-04 11:30:00,51.62,51.78,51.29,51.33,114200.0,50.1881,50.3436,49.8672,49.9061,114200.0
2013-03-04 12:00:00,51.32,51.33,50.99,51.0,177600.0,49.8964,49.9061,49.5755,49.5853,177600.0
2013-03-04 12:30:00,51.0,51.56,50.9,51.52,95500.0,49.5853,50.1297,49.488,50.0908,95500.0
2013-03-04 13:00:00,51.53,51.7,51.18,51.64,144400.0,50.1006,50.2658,49.7603,50.2075,144400.0
2013-03-04 13:30:00,51.68,51.76,51.45,51.56,115900.0,50.2464,50.3242,50.0228,50.1297,115900.0
2013-03-04 14:00:00,51.55,51.67,51.42,51.66,85500.0,50.12,50.2367,49.9936,50.227,85500.0
2013-03-04 14:30:00,51.67,52.0,51.64,51.97,157100.0,50.2367,50.5575,50.2075,50.5284,157100.0
2013-03-04 15:00:00,51.99,51.99,51.68,51.8,158300.0,50.5478,50.5478,50.2464,50.3631,158300.0
2013-03-04 15:30:00,51.84,52.15,51.81,52.05,332000.0,50.402,50.7034,50.3728,50.6061,332000.0
2013-03-05 09:30:00,54.89,55.99,54.25,55.4,1312200.0,53.3674,54.4368,52.7451,53.8632,1312200.0
2013-03-05 10:00:00,55.39,55.63,54.75,55.01,498200.0,53.8535,54.0868,53.2312,53.484,498200.0
2013-03-05 10:30:00,55.0,55.42,55.0,55.2,344400.0,53.4743,53.8827,53.4743,53.6688,344400.0
2013-03-05 11:00:00,55.18,55.5,54.99,55.28,295300.0,53.6493,53.9604,53.4646,53.7465,295300.0
2013-03-05 11:30:00,55.3,55.33,54.97,55.08,291900.0,53.766,53.7951,53.4451,53.5521,291900.0
2013-03-05 12:00:00,55.08,55.61,55.08,55.2,269800.0,53.5521,54.0674,53.5521,53.6688,269800.0
2013-03-05 12:30:00,55.21,55.4,55.11,55.4,161200.0,53.6785,53.8632,53.5813,53.8632,161200.0
2013-03-05 13:00:00,55.39,55.48,55.16,55.38,177200.0,53.8535,53.941,53.6299,53.8438,177200.0
2013-03-05 13:30:00,55.38,55.5,55.15,55.2,109300.0,53.8438,53.9604,53.6201,53.6688,109300.0
2013-03-05 14:00:00,55.2,55.31,55.06,55.07,111400.0,53.6688,53.7757,53.5326,53.5424,111400.0
2013-03-05 14:30:00,55.06,55.32,55.03,55.13,204000.0,53.5326,53.7854,53.5035,53.6007,204000.0
2013-03-05 15:00:00,55.13,55.26,54.99,55.14,317100.0,53.6007,53.7271,53.4646,53.6104,317100.0
2013-03-05 15:30:00,55.14,55.24,54.88,54.94,387200.0,53.6104,53.7076,53.3576,53.416,387200.0
2013-03-06 09:30:00,55.1,55.49,54.44,55.16,202400.0,53.5715,53.9507,52.9298,53.6299,202400.0
2013-03-06 10:00:00,55.19,55.19,54.75,55.03,98900.0,53.659,53.659,53.2312,53.5035,98900.0
2013-03-06 10:30:00,55.0,55.0,54.46,54.55,118600.0,53.4743,53.4743,52.9493,53.0368,118600.0
2013-03-06 11:00:00,54.52,54.61,54.39,54.53,75000.0,53.0076,53.0951,52.8812,53.0173,75000.0
2013-03-06 11:30:00,54.55,54.61,54.48,54.51,102400.0,53.0368,53.0951,52.9687,52.9979,102400.0
2013-03-06 12:00:00,54.51,54.52,54.32,54.34,86200.0,52.9979,53.0076,52.8132,52.8326,86200.0
2013-03-06 12:30:00,54.35,54.45,54.31,54.34,224300.0,52.8423,52.9396,52.8034,52.8326,224300.0
2013-03-06 13:00:00,54.35,54.65,54.35,54.54,80100.0,52.8423,53.134,52.8423,53.0271,80100.0
2013-03-06 13:30:00,54.53,54.66,54.41,54.46,65200.0,53.0173,53.1437,52.9007,52.9493,65200.0
2013-03-06 14:00:00,54.47,54.85,54.47,54.82,94300.0,52.959,53.3285,52.959,53.2993,94300.0
2013-03-06 14:30:00,54.81,54.85,54.7,54.7,86300.0,53.2896,53.3285,53.1826,53.1826,86300.0
2013-03-06 15:00:00,54.72,54.78,54.49,54.49,114200.0,53.2021,53.2604,52.9785,52.9785,114200.0
2013-03-06 15:30:00,54.5,54.55,54.13,54.23,281300.0,52.9882,53.0368,52.6284,52.7257,281300.0
2013-03-07 09:30:00,54.41,54.56,53.76,54.29,144200.0,52.9007,53.0465,52.2687,52.784,144200.0
2013-03-07 10:00:00,54.3,54.32,54.0,54.21,103200.0,52.7937,52.8132,52.502,52.7062,103200.0
2013-03-07 10:30:00,54.24,54.37,54.0,54.12,125100.0,52.7354,52.8618,52.502,52.6187,125100.0
2013-03-07 11:00:00,54.07,54.2,54.03,54.09,69100.0,52.5701,52.6965,52.5312,52.5895,69100.0
2013-03-07 11:30:00,54.09,54.13,54.02,54.05,66200.0,52.5895,52.6284,52.5215,52.5507,66200.0
2013-03-07 12:00:00,54.06,54.11,54.0,54.06,83700.0,52.5604,52.609,52.502,52.5604,83700.0
2013-03-07 12:30:00,54.06,54.07,53.51,53.78,102100.0,52.5604,52.5701,52.0256,52.2881,102100.0
2013-03-07 13:00:00,53.76,53.78,53.52,53.69,69300.0,52.2687,52.2881,52.0354,52.2006,69300.0
2013-03-07 13:30:00,53.69,53.8,53.67,53.72,56400.0,52.2006,52.3076,52.1812,52.2298,56400.0
2013-03-07 14:00:00,53.73,53.74,53.41,53.52,111800.0,52.2395,52.2493,51.9284,52.0354,111800.0
2013-03-07 14:30:00,53.53,53.86,53.49,53.85,92300.0,52.0451,52.3659,52.0062,52.3562,92300.0
2013-03-07 15:00:00,53.86,53.86,53.64,53.76,111600.0,52.3659,52.3659,52.152,52.2687,111600.0
2013-03-07 15:30:00,53.73,53.83,53.63,53.79,253200.0,52.2395,52.3368,52.1423,52.2979,253200.0
2013-03-08 09:30:00,54.43,54.99,53.86,54.15,205100.0,52.9201,53.4646,52.3659,52.6479,205100.0
2013-03-08 10:00:00,54.16,54.16,53.65,53.85,115400.0,52.6576,52.6576,52.1618,52.3562,115400.0
2013-03-08 10:30:00,53.85,53.98,53.61,53.88,124000.0,52.3562,52.4826,52.1229,52.3854,124000.0
2013-03-08 11:00:00,53.9,54.19,53.71,53.96,63500.0,52.4048,52.6868,52.2201,52.4632,63500.0
2013-03-08 11:30:00,53.97,54.29,53.97,54.18,51300.0,52.4729,52.784,52.4729,52.6771,51300.0
2013-03-08 12:00:00,54.19,54.35,53.95,54.03,87700.0,52.6868,52.8423,52.4534,52.5312,87700.0
2013-03-08 12:30:00,54.06,54.26,53.88,54.15,86200.0,52.5604,52.7548,52.3854,52.6479,86200.0
2013-03-08 13:00:00,54.14,54.24,54.05,54.23,74200.0,52.6382,52.7354,52.5507,52.7257,74200.0
2013-03-08 13:30:00,54.19,54.42,54.1,54.27,65800.0,52.6868,52.9104,52.5993,52.7646,65800.0
2013-03-08 14:00:00,54.24,54.46,54.23,54.44,57000.0,52.7354,52.9493,52.7257,52.9298,57000.0
2013-03-08 14:30:00,54.43,54.52,54.33,54.52,72600.0,52.9201,53.0076,52.8229,53.0076,72600.0
2013-03-08 15:00:00,54.52,54.8,54.52,54.73,124500.0,53.0076,53.2799,53.0076,53.2118,124500.0
2013-03-08 15:30:00,54.72,54.93,54.64,54.8,269500.0,53.2021,53.4062,53.1243,53.2799,269500.0
2013-03-11 09:30:00,54.08,54.47,53.66,54.33,150900.0,52.5798,52.959,52.1715,52.8229,150900.0
2013-03-11 10:00:00,54.36,54.5,54.22,54.4,98100.0,52.8521,52.9882,52.7159,52.8909,98100.0
2013-03-11 10:30:00,54.37,54.38,53.98,54.17,54800.0,52.8618,52.8715,52.4826,52.6673,54800.0
2013-03-11 11:00:00,54.15,54.47,54.03,54.36,136400.0,52.6479,52.959,52.5312,52.8521,136400.0
2013-03-11 11:30:00,54.36,54.42,54.16,54.32,129500.0,52.8521,52.9104,52.6576,52.8132,129500.0
2013-03-11 12:00:00,54.35,54.57,54.31,54.48,91900.0,52.8423,53.0562,52.8034,52.9687,91900.0
2013-03-11 12:30:00,54.47,54.47,54.15,54.28,91600.0,52.959,52.959,52.6479,52.7743,91600.0
2013-03-11 13:00:00,54.31,54.63,54.25,54.63,67000.0,52.8034,53.1146,52.7451,53.1146,67000.0
2013-03-11 13:30:00,54.61,54.63,54.24,54.33,46100.0,53.0951,53.1146,52.7354,52.8229,46100.0
2013-03-11 14:00:00,54.32,54.65,54.3,54.64,75000.0,52.8132,53.134,52.7937,53.1243,75000.0
2013-03-11 14:30:00,54.63,54.63,54.32,54.38,92800.0,53.1146,53.1146,52.8132,52.8715,92800.0
2013-03-11 15:00:00,54.38,54.53,54.32,54.39,119000.0,52.8715,53.0173,52.8132,52.8812,119000.0
2013-03-11 15:30:00,54.39,54.42,54.08,54.3,222100.0,52.8812,52.9104,52.5798,52.7937,222100.0
2013-03-12 09:30:00,54.31,54.44,53.68,54.14,195000.0,52.8034,52.9298,52.1909,52.6382,195000.0
2013-03-12 10:00:00,54.19,54.47,54.14,54.23,88900.0,52.6868,52.959,52.6382,52.7257,88900.0
2013-03-12 10:30:00,54.25,54.25,53.6,53.7,76100.0,52.7451,52.7451,52.1131,52.2104,76100.0
2013-03-12 11:00:00,53.75,53.81,53.42,53.8,239500.0,52.259,52.3173,51.9381,52.3076,239500.0
2013-03-12 11:30:00,53.79,54.05,53.7,53.97,139100.0,52.2979,52.5507,52.2104,52.4729,139100.0
2013-03-12 12:00:00,53.98,54.03,53.83,53.86,36600.0,52.4826,52.5312,52.3368,52.3659,36600.0
2013-03-12 12:30:00,53.88,53.92,53.78,53.84,58200.0,52.3854,52.4243,52.2881,52.3465,58200.0
2013-03-12 13:00:00,53.83,54.06,53.78,54.06,76100.0,52.3368,52.5604,52.2881,52.5604,76100.0
2013-03-12 13:30:00,54.06,54.06,53.64,53.66,147900.0,52.5604,52.5604,52.152,52.1715,147900.0
2013-03-12 14:00:00,53.66,53.69,53.18,53.62,138200.0,52.1715,52.2006,51.7048,52.1326,138200.0
2013-03-12 14:30:00,53.62,53.75,53.52,53.53,58200.0,52.1326,52.259,52.0354,52.0451,58200.0
2013-03-12 15:00:00,53.58,53.81,53.47,53.55,124300.0,52.0937,52.3173,51.9867,52.0645,124300.0
2013-03-12 15:30:00,53.56,53.59,53.34,53.52,348000.0,52.0742,52.1034,51.8604,52.0354,348000.0
2013-03-13 09:30:00,53.69,54.2,53.42,53.72,147700.0,52.2006,52.6965,51.9381,52.2298,147700.0
2013-03-13 10:00:00,53.72,53.81,53.47,53.5,64600.0,52.2298,52.3173,51.9867,52.0159,64600.0
2013-03-13 10:30:00,53.5,53.79,53.42,53.75,92300.0,52.0159,52.2979,51.9381,52.259,92300.0
2013-03-13 11:00:00,53.74,54.02,53.59,53.92,120200.0,52.2493,52.5215,52.1034,52.4243,120200.0
2013-03-13 11:30:00,53.88,54.04,53.8,53.97,104700.0,52.3854,52.5409,52.3076,52.4729,104700.0
2013-03-13 12:00:00,53.94,54.46,53.89,54.26,79300.0,52.4437,52.9493,52.3951,52.7548,79300.0
2013-03-13 12:30:00,54.26,54.47,54.18,54.34,100500.0,52.7548,52.959,52.6771,52.8326,100500.0
2013-03-13 13:00:00,54.38,54.46,54.33,54.35,66900.0,52.8715,52.9493,52.8229,52.8423,66900.0
2013-03-13 13:30:00,54.36,54.86,54.36,54.8,102000.0,52.8521,53.3382,52.8521,53.2799,102000.0
2013-03-13 14:00:00,54.81,54.88,54.66,54.74,73900.0,53.2896,53.3576,53.1437,53.2215,73900.0
2013-03-13 14:30:00,54.72,54.73,54.54,54.68,86900.0,53.2021,53.2118,53.0271,53.1632,86900.0
2013-03-13 15:00:00,54.69,54.9,54.65,54.8,112300.0,53.1729,53.3771,53.134,53.2799,112300.0
2013-03-13 15:30:00,54.8,54.87,54.58,54.66,390600.0,53.2799,53.3479,53.066,53.1437,390600.0
2013-03-14 09:30:00,54.9,55.28,54.63,54.85,183200.0,53.3771,53.7465,53.1146,53.3285,183200.0
2013-03-14 10:00:00,54.85,54.87,54.67,54.7,118000.0,53.3285,53.3479,53.1535,53.1826,118000.0
2013-03-14 10:30:00,54.7,54.77,54.44,54.5,102400.0,53.1826,53.2507,52.9298,52.9882,102400.0
2013-03-14 11:00:00,54.5,54.52,54.41,54.51,59500.0,52.9882,53.0076,52.9007,52.9979,59500.0
2013-03-14 11:30:00,54.5,54.62,54.47,54.5,46200.0,52.9882,53.1048,52.959,52.9882,46200.0
2013-03-14 12:00:00,54.51,54.55,54.32,54.44,32100.0,52.9979,53.0368,52.8132,52.9298,32100.0
2013-03-14 12:30:00,54.44,54.5,54.03,54.17,98700.0,52.9298,52.9882,52.5312,52.6673,98700.0
2013-03-14 13:00:00,54.13,54.26,54.0,54.02,75300.0,52.6284,52.7548,52.502,52.5215,75300.0
2013-03-14 13:30:00,54.01,54.01,53.79,53.84,68100.0,52.5118,52.5118,52.2979,52.3465,68100.0
2013-03-14 14:00:00,53.82,54.05,53.77,53.98,124200.0,52.327,52.5507,52.2784,52.4826,124200.0
2013-03-14 14:30:00,53.97,54.1,53.95,54.05,75400.0,52.4729,52.5993,52.4534,52.5507,75400.0
2013-03-14 15:00:00,54.05,54.2,53.94,54.12,92300.0,52.5507,52.6965,52.4437,52.6187,92300.0
2013-03-14 15:30:00,54.12,54.27,54.09,54.21,280800.0,52.6187,52.7646,52.5895,52.7062,280800.0
2013-03-15 09:30:00,53.98,54.08,53.3,53.33,290800.0,52.4826,52.5798,51.8215,51.8506,290800.0
2013-03-15 10:00:00,53.3,53.5,52.98,52.98,239300.0,51.8215,52.0159,51.5103,51.5103,239300.0
2013-03-15 10:30:00,52.98,53.19,52.8,52.91,283000.0,51.5103,51.7145,51.3353,51.4423,283000.0
2013-03-15 11:00:00,52.93,53.14,52.79,52.96,146700.0,51.4617,51.6659,51.3256,51.4909,146700.0
2013-03-15 11:30:00,52.97,53.03,52.88,52.94,107200.0,51.5006,51.559,51.4131,51.4714,107200.0
2013-03-15 12:00:00,52.96,53.04,52.89,52.98,84900.0,51.4909,51.5687,51.4228,51.5103,84900.0
2013-03-15 12:30:00,53.01,53.04,52.77,52.8,87600.0,51.5395,51.5687,51.3062,51.3353,87600.0
2013-03-15 13:00:00,52.8,53.02,52.8,52.94,58100.0,51.3353,51.5492,51.3353,51.4714,58100.0
2013-03-15 13:30:00,52.95,53.02,52.93,53.0,41500.0,51.4812,51.5492,51.4617,51.5298,41500.0
2013-03-15 14:00:00,52.99,53.0,52.72,52.72,92900.0,51.5201,51.5298,51.2576,51.2576,92900.0
2013-03-15 14:30:00,52.73,52.92,52.66,52.66,80700.0,51.2673,51.452,51.1992,51.1992,80700.0
2013-03-15 15:00:00,52.66,52.82,52.57,52.82,167900.0,51.1992,51.3548,51.1117,51.3548,167900.0
2013-03-15 15:30:00,52.81,52.86,52.69,52.77,422500.0,51.3451,51.3937,51.2284,51.3062,422500.0
2013-03-18 09:30:00,52.07,52.16,51.26,52.02,320200.0,50.6256,50.7131,49.8381,50.577,320200.0
2013-03-18 10:00:00,51.99,52.65,51.88,52.56,114000.0,50.5478,51.1895,50.4409,51.102,114000.0
2013-03-18 10:30:00,52.58,52.95,52.53,52.76,92200.0,51.1214,51.4812,51.0728,51.2964,92200.0
2013-03-18 11:00:00,52.76,53.33,52.75,53.26,94400.0,51.2964,51.8506,51.2867,51.7826,94400.0
2013-03-18 11:30:00,53.24,53.33,53.12,53.28,83600.0,51.7631,51.8506,51.6465,51.802,83600.0
2013-03-18 12:00:00,53.3,53.59,53.27,53.43,86300.0,51.8215,52.1034,51.7923,51.9479,86300.0
2013-03-18 12:30:00,53.43,53.44,53.12,53.32,48900.0,51.9479,51.9576,51.6465,51.8409,48900.0
2013-03-18 13:00:00,53.33,53.33,53.08,53.15,49600.0,51.8506,51.8506,51.6076,51.6756,49600.0
2013-03-18 13:30:00,53.12,53.16,53.0,53.09,98100.0,51.6465,51.6853,51.5298,51.6173,98100.0
2013-03-18 14:00:00,53.09,53.52,53.07,53.35,71700.0,51.6173,52.0354,51.5978,51.8701,71700.0
2013-03-18 14:30:00,53.35,53.57,53.21,53.23,65000.0,51.8701,52.084,51.734,51.7534,65000.0
2013-03-18 15:00:00,53.23,53.34,52.86,52.97,160900.0,51.7534,51.8604,51.3937,51.5006,160900.0
2013-03-18 15:30:00,52.97,53.01,52.71,52.99,286200.0,51.5006,51.5395,51.2478,51.5201,286200.0
2013-03-19 09:30:00,53.46,54.22,53.33,54.12,149100.0,51.977,52.7159,51.8506,52.6187,149100.0
2013-03-19 10:00:00,54.13,54.46,54.01,54.01,147800.0,52.6284,52.9493,52.5118,52.5118,147800.0
2013-03-19 10:30:00,54.01,54.04,53.71,53.9,61200.0,52.5118,52.5409,52.2201,52.4048,61200.0
2013-03-19 11:00:00,53.9,54.07,53.77,53.91,48200.0,52.4048,52.5701,52.2784,52.4145,48200.0
2013-03-19 11:30:00,53.92,54.06,53.04,53.16,87200.0,52.4243,52.5604,51.5687,51.6853,87200.0
2013-03-19 12:00:00,53.16,53.55,53.04,53.52,172500.0,51.6853,52.0645,51.5687,52.0354,172500.0
2013-03-19 12:30:00,53.46,53.49,53.04,53.04,69000.0,51.977,52.0062,51.5687,51.5687,69000.0
2013-03-19 13:00:00,53.02,53.07,52.58,52.75,87800.0,51.5492,51.5978,51.1214,51.2867,87800.0
2013-03-19 13:30:00,52.76,52.84,52.48,52.7,75400.0,51.2964,51.3742,51.0242,51.2381,75400.0
2013-03-19 14:00:00,52.71,53.17,52.69,52.89,78000.0,51.2478,51.6951,51.2284,51.4228,78000.0
2013-03-19 14:30:00,52.9,53.09,52.87,52.9,78000.0,51.4326,51.6173,51.4034,51.4326,78000.0
2013-03-19 15:00:00,52.9,53.42,52.85,53.18,110100.0,51.4326,51.9381,51.3839,51.7048,110100.0
2013-03-19 15:30:00,53.18,53.44,52.98,53.42,230400.0,51.7048,51.9576,51.5103,51.9381,230400.0
2013-03-20 09:30:00,54.07,55.35,53.84,54.8,334200.0,52.5701,53.8146,52.3465,53.2799,334200.0
2013-03-20 10:00:00,54.78,55.19,54.75,55.01,123300.0,53.2604,53.659,53.2312,53.484,123300.0
2013-03-20 10:30:00,55.01,55.04,54.75,54.96,78500.0,53.484,53.5132,53.2312,53.4354,78500.0
2013-03-20 11:00:00,54.94,54.98,54.7,54.9,56000.0,53.416,53.4549,53.1826,53.3771,56000.0
2013-03-20 11:30:00,54.9,54.9,54.42,54.44,72100.0,53.3771,53.3771,52.9104,52.9298,72100.0
2013-03-20 12:00:00,54.44,54.73,54.44,54.68,39900.0,52.9298,53.2118,52.9298,53.1632,39900.0
2013-03-20 12:30:00,54.67,54.83,54.56,54.78,33400.0,53.1535,53.309,53.0465,53.2604,33400.0
2013-03-20 13:00:00,54.75,54.98,54.67,54.93,91400.0,53.2312,53.4549,53.1535,53.4062,91400.0
2013-03-20 13:30:00,54.92,55.17,54.91,55.17,67800.0,53.3965,53.6396,53.3868,53.6396,67800.0
2013-03-20 14:00:00,55.14,55.56,55.06,55.54,123000.0,53.6104,54.0188,53.5326,53.9993,123000.0
2013-03-20 14:30:00,55.54,55.57,55.34,55.38,110700.0,53.9993,54.0285,53.8049,53.8438,110700.0
2013-03-20 15:00:00,55.37,55.62,55.24,55.36,303600.0,53.834,54.0771,53.7076,53.8243,303600.0
2013-03-20 15:30:00,55.34,55.51,55.15,55.25,312300.0,53.8049,53.9702,53.6201,53.7174,312300.0
2013-03-21 09:30:00,54.69,55.68,54.63,55.62,124100.0,53.1729,54.1354,53.1146,54.0771,124100.0
2013-03-21 10:00:00,55.62,55.83,54.64,55.23,109900.0,54.0771,54.2813,53.1243,53.6979,109900.0
2013-03-21 10:30:00,55.18,55.19,54.14,54.39,147200.0,53.6493,53.659,52.6382,52.8812,147200.0
2013-03-21 11:00:00,54.4,54.46,53.8,54.23,104800.0,52.8909,52.9493,52.3076,52.7257,104800.0
2013-03-21 11:30:00,54.2,54.58,54.19,54.26,42700.0,52.6965,53.066,52.6868,52.7548,42700.0
2013-03-21 12:00:00,54.26,54.45,54.25,54.29,48000.0,52.7548,52.9396,52.7451,52.784,48000.0
2013-03-21 12:30:00,54.29,54.35,54.05,54.07,72800.0,52.784,52.8423,52.5507,52.5701,72800.0
2013-03-21 13:00:00,54.05,54.06,53.69,53.78,79900.0,52.5507,52.5604,52.2006,52.2881,79900.0
2013-03-21 13:30:00,53.75,53.76,53.48,53.59,98800.0,52.259,52.2687,51.9965,52.1034,98800.0
2013-03-21 14:00:00,53.56,54.13,53.19,54.1,137600.0,52.0742,52.6284,51.7145,52.5993,137600.0
2013-03-21 14:30:00,54.11,54.31,53.98,54.22,69800.0,52.609,52.8034,52.4826,52.7159,69800.0
2013-03-21 15:00:00,54.2,54.49,54.11,54.32,106300.0,52.6965,52.9785,52.609,52.8132,106300.0
2013-03-21 15:30:00,54.32,54.41,54.12,54.19,221300.0,52.8132,52.9007,52.6187,52.6868,221300.0
2013-03-22 09:30:00,54.55,54.92,54.09,54.14,97600.0,53.0368,53.3965,52.5895,52.6382,97600.0
2013-03-22 10:00:00,54.14,54.39,54.14,54.21,121800.0,52.6382,52.8812,52.6382,52.7062,121800.0
2013-03-22 10:30:00,54.21,54.22,53.82,53.84,96700.0,52.7062,52.7159,52.327,52.3465,96700.0
2013-03-22 11:00:00,53.84,54.07,53.66,53.93,101200.0,52.3465,52.5701,52.1715,52.434,101200.0
2013-03-22 11:30:00,53.92,53.97,53.49,53.63,47400.0,52.4243,52.4729,52.0062,52.1423,47400.0
2013-03-22 12:00:00,53.68,53.72,53.51,53.6,31900.0,52.1909,52.2298,52.0256,52.1131,31900.0
2013-03-22 12:30:00,53.64,53.66,53.2,53.3,66700.0,52.152,52.1715,51.7242,51.8215,66700.0
2013-03-22 13:00:00,53.33,53.84,53.29,53.83,63300.0,51.8506,52.3465,51.8117,52.3368,63300.0
2013-03-22 13:30:00,53.81,53.85,53.52,53.56,26800.0,52.3173,52.3562,52.0354,52.0742,26800.0
2013-03-22 14:00:00,53.57,53.91,53.55,53.9,46400.0,52.084,52.4145,52.0645,52.4048,46400.0
2013-03-22 14:30:00,53.91,54.0,53.74,53.95,108100.0,52.4145,52.502,52.2493,52.4534,108100.0
2013-03-22 15:00:00,53.97,53.98,53.62,53.65,57300.0,52.4729,52.4826,52.1326,52.1618,57300.0
2013-03-22 15:30:00,53.65,53.84,53.63,53.83,163400.0,52.1618,52.3465,52.1423,52.3368,163400.0
2013-03-25 09:30:00,54.02,54.66,53.89,54.54,99900.0,52.5215,53.1437,52.3951,53.0271,99900.0
2013-03-25 10:00:00,54.61,54.89,53.84,53.88,92600.0,53.0951,53.3674,52.3465,52.3854,92600.0
2013-03-25 10:30:00,53.89,54.25,53.62,53.68,125500.0,52.3951,52.7451,52.1326,52.1909,125500.0
2013-03-25 11:00:00,53.68,55.55,53.03,53.03,159900.0,52.1909,54.009,51.559,51.559,159900.0
2013-03-25 11:30:00,53.04,53.59,52.93,53.1,78000.0,51.5687,52.1034,51.4617,51.627,78000.0
2013-03-25 12:00:00,53.14,53.23,52.66,52.79,80000.0,51.6659,51.7534,51.1992,51.3256,80000.0
2013-03-25 12:30:00,52.8,53.09,52.52,52.98,113200.0,51.3353,51.6173,51.0631,51.5103,113200.0
2013-03-25 13:00:00,52.98,53.25,52.77,53.16,72100.0,51.5103,51.7728,51.3062,51.6853,72100.0
2013-03-25 13:30:00,53.14,53.54,52.64,53.38,74000.0,51.6659,52.0548,51.1798,51.8992,74000.0
2013-03-25 14:00:00,53.4,53.46,53.11,53.17,87500.0,51.9187,51.977,51.6367,51.6951,87500.0
2013-03-25 14:30:00,53.18,53.36,53.12,53.2,44900.0,51.7048,51.8798,51.6465,51.7242,44900.0
2013-03-25 15:00:00,53.22,53.23,52.94,53.06,64600.0,51.7437,51.7534,51.4714,51.5881,64600.0
2013-03-25 15:30:00,53.07,53.2,52.86,53.05,216900.0,51.5978,51.7242,51.3937,51.5784,216900.0
2013-03-26 09:30:00,53.38,53.51,53.12,53.3,68200.0,51.8992,52.0256,51.6465,51.8215,68200.0
2013-03-26 10:00:00,53.3,53.45,52.93,53.21,51100.0,51.8215,51.9673,51.4617,51.734,51100.0
2013-03-26 10:30:00,53.21,53.25,52.7,52.7,81100.0,51.734,51.7728,51.2381,51.2381,81100.0
2013-03-26 11:00:00,52.69,52.81,52.43,52.68,87900.0,51.2284,51.3451,50.9756,51.2187,87900.0
2013-03-26 11:30:00,52.64,52.83,52.64,52.75,74100.0,51.1798,51.3645,51.1798,51.2867,74100.0
2013-03-26 12:00:00,52.75,52.89,52.67,52.76,69100.0,51.2867,51.4228,51.2089,51.2964,69100.0
2013-03-26 12:30:00,52.76,52.85,52.67,52.85,25000.0,51.2964,51.3839,51.2089,51.3839,25000.0
2013-03-26 13:00:00,52.86,53.04,52.8,52.91,70700.0,51.3937,51.5687,51.3353,51.4423,70700.0
2013-03-26 13:30:00,52.9,52.97,52.89,52.92,44600.0,51.4326,51.5006,51.4228,51.452,44600.0
2013-03-26 14:00:00,52.93,53.06,52.88,52.98,95300.0,51.4617,51.5881,51.4131,51.5103,95300.0
2013-03-26 14:30:00,52.98,53.0,52.82,52.88,76400.0,51.5103,51.5298,51.3548,51.4131,76400.0
2013-03-26 15:00:00,52.88,53.05,52.87,52.98,141000.0,51.4131,51.5784,51.4034,51.5103,141000.0
2013-03-26 15:30:00,52.99,53.08,52.89,53.01,182100.0,51.5201,51.6076,51.4228,51.5395,182100.0
2013-03-27 09:30:00,52.24,52.34,51.7,52.16,115700.0,50.7909,50.8881,50.2658,50.7131,115700.0
2013-03-27 10:00:00,52.13,52.38,51.79,52.04,109300.0,50.6839,50.927,50.3533,50.5964,109300.0
2013-03-27 10:30:00,52.04,52.41,51.8,52.29,103700.0,50.5964,50.9562,50.3631,50.8395,103700.0
2013-03-27 11:00:00,52.29,52.56,52.27,52.56,55300.0,50.8395,51.102,50.82,51.102,55300.0
2013-03-27 11:30:00,52.55,53.4,52.53,52.9,269700.0,51.0923,51.9187,51.0728,51.4326,269700.0
2013-03-27 12:00:00,52.93,53.11,52.85,52.91,33400.0,51.4617,51.6367,51.3839,51.4423,33400.0
2013-03-27 12:30:00,52.96,53.25,52.92,53.21,28600.0,51.4909,51.7728,51.452,51.734,28600.0
2013-03-27 13:00:00,53.21,53.32,53.07,53.31,30200.0,51.734,51.8409,51.5978,51.8312,30200.0
2013-03-27 13:30:00,53.31,53.42,53.13,53.34,42200.0,51.8312,51.9381,51.6562,51.8604,42200.0
2013-03-27 14:00:00,53.35,53.7,53.31,53.61,84800.0,51.8701,52.2104,51.8312,52.1229,84800.0
2013-03-27 14:30:00,53.63,53.8,53.57,53.78,43600.0,52.1423,52.3076,52.084,52.2881,43600.0
2013-03-27 15:00:00,53.79,53.83,53.39,53.74,103900.0,52.2979,52.3368,51.909,52.2493,103900.0
2013-03-27 15:30:00,53.74,53.81,53.42,53.54,195700.0,52.2493,52.3173,51.9381,52.0548,195700.0
2013-03-28 09:30:00,53.49,53.98,53.49,53.85,130800.0,52.0062,52.4826,52.0062,52.3562,130800.0
2013-03-28 10:00:00,53.83,54.28,53.74,54.2,76200.0,52.3368,52.7743,52.2493,52.6965,76200.0
2013-03-28 10:30:00,54.23,54.54,54.1,54.49,79700.0,52.7257,53.0271,52.5993,52.9785,79700.0
2013-03-28 11:00:00,54.51,54.68,54.29,54.3,88300.0,52.9979,53.1632,52.784,52.7937,88300.0
2013-03-28 11:30:00,54.31,54.49,54.22,54.47,84000.0,52.8034,52.9785,52.7159,52.959,84000.0
2013-03-28 12:00:00,54.44,54.45,54.18,54.25,68900.0,52.9298,52.9396,52.6771,52.7451,68900.0
2013-03-28 12:30:00,54.26,54.41,54.2,54.38,43600.0,52.7548,52.9007,52.6965,52.8715,43600.0
2013-03-28 13:00:00,54.36,54.53,54.21,54.44,65900.0,52.8521,53.0173,52.7062,52.9298,65900.0
2013-03-28 13:30:00,54.45,54.53,54.41,54.5,85300.0,52.9396,53.0173,52.9007,52.9882,85300.0
2013-03-28 14:00:00,54.5,54.56,54.36,54.48,95900.0,52.9882,53.0465,52.8521,52.9687,95900.0
2013-03-28 14:30:00,54.47,54.57,54.43,54.47,72300.0,52.959,53.0562,52.9201,52.959,72300.0
2013-03-28 15:00:00,54.49,54.64,54.44,54.64,107900.0,52.9785,53.1243,52.9298,53.1243,107900.0
2013-03-28 15:30:00,54.64,55.08,54.59,54.95,411600.0,53.1243,53.5521,53.0757,53.4257,411600.0
2013-04-01 09:30:00,54.5,54.94,54.2,54.3,126900.0,52.9882,53.416,52.6965,52.7937,126900.0
2013-04-01 10:00:00,54.3,54.3,53.13,53.17,268000.0,52.7937,52.7937,51.6562,51.6951,268000.0
2013-04-01 10:30:00,53.15,53.15,52.15,52.19,214500.0,51.6756,51.6756,50.7034,50.7423,214500.0
2013-04-01 11:00:00,52.2,53.18,51.87,53.13,221300.0,50.752,51.7048,50.4311,51.6562,221300.0
2013-04-01 11:30:00,53.1,53.23,52.48,52.48,84400.0,51.627,51.7534,51.0242,51.0242,84400.0
2013-04-01 12:00:00,52.49,52.5,52.18,52.33,128300.0,51.0339,51.0437,50.7325,50.8784,128300.0
2013-04-01 12:30:00,52.33,52.72,52.29,52.71,81500.0,50.8784,51.2576,50.8395,51.2478,81500.0
2013-04-01 13:00:00,52.71,53.0,52.61,52.93,54600.0,51.2478,51.5298,51.1506,51.4617,54600.0
2013-04-01 13:30:00,52.9,53.09,52.81,53.05,62200.0,51.4326,51.6173,51.3451,51.5784,62200.0
2013-04-01 14:00:00,53.05,53.36,53.0,53.12,77300.0,51.5784,51.8798,51.5298,51.6465,77300.0
2013-04-01 14:30:00,53.13,53.14,52.92,53.01,111800.0,51.6562,51.6659,51.452,51.5395,111800.0
2013-04-01 15:00:00,52.98,53.16,52.77,52.88,91800.0,51.5103,51.6853,51.3062,51.4131,91800.0
2013-04-01 15:30:00,52.89,53.18,52.78,53.15,271200.0,51.4228,51.7048,51.3159,51.6756,271200.0
2013-04-02 09:30:00,54.03,55.18,54.0,54.24,354800.0,52.5312,53.6493,52.502,52.7354,354800.0
2013-04-02 10:00:00,54.25,54.66,53.83,53.83,171400.0,52.7451,53.1437,52.3368,52.3368,171400.0
2013-04-02 10:30:00,53.74,54.13,53.56,54.03,124000.0,52.2493,52.6284,52.0742,52.5312,124000.0
2013-04-02 11:00:00,54.01,54.25,53.87,54.02,145700.0,52.5118,52.7451,52.3756,52.5215,145700.0
2013-04-02 11:30:00,54.0,54.22,53.23,53.29,143100.0,52.502,52.7159,51.7534,51.8117,143100.0
2013-04-02 12:00:00,53.3,53.63,53.3,53.58,70400.0,51.8215,52.1423,51.8215,52.0937,70400.0
2013-04-02 12:30:00,53.62,53.78,53.34,53.37,53100.0,52.1326,52.2881,51.8604,51.8895,53100.0
2013-04-02 13:00:00,53.4,53.4,53.02,53.13,60200.0,51.9187,51.9187,51.5492,51.6562,60200.0
2013-04-02 13:30:00,53.16,53.61,53.09,53.58,58000.0,51.6853,52.1229,51.6173,52.0937,58000.0
2013-04-02 14:00:00,53.56,53.75,53.12,53.16,55200.0,52.0742,52.259,51.6465,51.6853,55200.0
2013-04-02 14:30:00,53.17,53.28,52.8,52.98,90800.0,51.6951,51.802,51.3353,51.5103,90800.0
2013-04-02 15:00:00,52.97,52.99,52.52,52.57,206200.0,51.5006,51.5201,51.0631,51.1117,206200.0
2013-04-02 15:30:00,52.56,52.71,52.25,52.62,306100.0,51.102,51.2478,50.8006,51.1603,306100.0
2013-04-03 09:30:00,52.7,53.24,52.53,52.98,187300.0,51.2381,51.7631,51.0728,51.5103,187300.0
2013-04-03 10:00:00,52.97,52.99,51.91,52.21,278900.0,51.5006,51.5201,50.47,50.7617,278900.0
2013-04-03 10:30:00,52.21,52.21,51.14,51.14,177400.0,50.7617,50.7617,49.7214,49.7214,177400.0
2013-04-03 11:00:00,51.15,51.38,50.87,50.97,197400.0,49.7311,49.9547,49.4589,49.5561,197400.0
2013-04-03 11:30:00,50.99,51.34,50.39,50.89,180100.0,49.5755,49.9158,48.9922,49.4783,180100.0
2013-04-03 12:00:00,50.92,50.99,50.64,50.85,210200.0,49.5075,49.5755,49.2352,49.4394,210200.0
2013-04-03 12:30:00,50.85,50.95,50.5,50.68,141400.0,49.4394,49.5367,49.0991,49.2741,141400.0
2013-04-03 13:00:00,50.67,50.93,50.5,50.52,118400.0,49.2644,49.5172,49.0991,49.1186,118400.0
2013-04-03 13:30:00,50.53,50.6,49.9,50.19,239900.0,49.1283,49.1964,48.5158,48.7977,239900.0
2013-04-03 14:00:00,50.18,50.66,49.99,50.57,307400.0,48.788,49.2547,48.6033,49.1672,307400.0
2013-04-03 14:30:00,50.62,51.45,50.47,51.44,230400.0,49.2158,50.0228,49.07,50.0131,230400.0
2013-04-03 15:00:00,51.5,51.52,50.93,50.96,142800.0,50.0714,50.0908,49.5172,49.5464,142800.0
2013-04-03 15:30:00,50.95,51.36,50.77,51.24,373600.0,49.5367,49.9353,49.3616,49.8186,373600.0
2013-04-04 09:30:00,51.25,51.48,50.21,51.22,235900.0,49.8283,50.0519,48.8172,49.7992,235900.0
2013-04-04 10:00:00,51.21,51.43,50.34,50.46,90400.0,49.7894,50.0033,48.9436,49.0602,90400.0
2013-04-04 10:30:00,50.44,50.83,50.32,50.45,182700.0,49.0408,49.42,48.9241,49.0505,182700.0
2013-04-04 11:00:00,50.46,51.18,50.46,51.18,123000.0,49.0602,49.7603,49.0602,49.7603,123000.0
2013-04-04 11:30:00,51.18,51.3,50.9,51.08,147900.0,49.7603,49.8769,49.488,49.663,147900.0
2013-04-04 12:00:00,51.06,51.06,50.76,50.82,168300.0,49.6436,49.6436,49.3519,49.4103,168300.0
2013-04-04 12:30:00,50.82,51.34,50.82,51.26,66100.0,49.4103,49.9158,49.4103,49.8381,66100.0
2013-04-04 13:00:00,51.23,51.26,50.65,50.68,151900.0,49.8089,49.8381,49.245,49.2741,151900.0
2013-04-04 13:30:00,50.67,51.15,50.6,51.1,144700.0,49.2644,49.7311,49.1964,49.6825,144700.0
2013-04-04 14:00:00,51.09,51.1,50.73,50.8,89000.0,49.6728,49.6825,49.3228,49.3908,89000.0
2013-04-04 14:30:00,50.8,50.85,50.6,50.66,135500.0,49.3908,49.4394,49.1964,49.2547,135500.0
2013-04-04 15:00:00,50.64,50.74,50.48,50.68,248000.0,49.2352,49.3325,49.0797,49.2741,248000.0
2013-04-04 15:30:00,50.68,51.01,50.64,50.87,315200.0,49.2741,49.595,49.2352,49.4589,315200.0
2013-04-05 09:30:00,49.84,50.34,48.47,49.98,573200.0,48.4574,48.9436,47.1254,48.5936,573200.0
2013-04-05 10:00:00,50.01,50.2,49.55,50.01,317300.0,48.6227,48.8075,48.1755,48.6227,317300.0
2013-04-05 10:30:00,50.0,50.84,49.97,50.77,229900.0,48.613,49.4297,48.5838,49.3616,229900.0
2013-04-05 11:00:00,50.82,51.29,50.73,51.18,222800.0,49.4103,49.8672,49.3228,49.7603,222800.0
2013-04-05 11:30:00,51.15,51.31,50.86,50.86,117300.0,49.7311,49.8867,49.4491,49.4491,117300.0
2013-04-05 12:00:00,50.91,51.04,50.77,50.86,67200.0,49.4978,49.6242,49.3616,49.4491,67200.0
2013-04-05 12:30:00,50.89,51.02,50.87,50.89,88600.0,49.4783,49.6047,49.4589,49.4783,88600.0
2013-04-05 13:00:00,50.88,51.24,50.88,51.24,126900.0,49.4686,49.8186,49.4686,49.8186,126900.0
2013-04-05 13:30:00,51.2,51.57,51.19,51.23,89800.0,49.7797,50.1395,49.77,49.8089,89800.0
2013-04-05 14:00:00,51.22,51.58,51.08,51.57,100000.0,49.7992,50.1492,49.663,50.1395,100000.0
2013-04-05 14:30:00,51.55,51.67,51.4,51.67,71300.0,50.12,50.2367,49.9742,50.2367,71300.0
2013-04-05 15:00:00,51.66,51.9,51.58,51.64,202700.0,50.227,50.4603,50.1492,50.2075,202700.0
2013-04-05 15:30:00,51.65,51.97,51.65,51.85,195400.0,50.2172,50.5284,50.2172,50.4117,195400.0
2013-04-08 09:30:00,52.03,53.7,52.03,53.09,633300.0,50.5867,52.2104,50.5867,51.6173,633300.0
2013-04-08 10:00:00,53.08,53.31,52.72,52.94,116200.0,51.6076,51.8312,51.2576,51.4714,116200.0
2013-04-08 10:30:00,52.95,53.15,52.7,52.91,88400.0,51.4812,51.6756,51.2381,51.4423,88400.0
2013-04-08 11:00:00,52.96,53.15,52.73,52.93,46200.0,51.4909,51.6756,51.2673,51.4617,46200.0
2013-04-08 11:30:00,52.92,53.0,52.53,52.73,107200.0,51.452,51.5298,51.0728,51.2673,107200.0
2013-04-08 12:00:00,52.73,52.87,52.54,52.62,43100.0,51.2673,51.4034,51.0825,51.1603,43100.0
2013-04-08 12:30:00,52.62,52.94,52.61,52.93,58500.0,51.1603,51.4714,51.1506,51.4617,58500.0
2013-04-08 13:00:00,52.94,53.03,52.89,52.94,42000.0,51.4714,51.559,51.4228,51.4714,42000.0
2013-04-08 13:30:00,52.92,53.36,52.86,53.36,58700.0,51.452,51.8798,51.3937,51.8798,58700.0
2013-04-08 14:00:00,53.34,53.46,53.05,53.19,84700.0,51.8604,51.977,51.5784,51.7145,84700.0
2013-04-08 14:30:00,53.2,53.33,53.18,53.22,89000.0,51.7242,51.8506,51.7048,51.7437,89000.0
2013-04-08 15:00:00,53.21,53.42,53.17,53.4,89100.0,51.734,51.9381,51.6951,51.9187,89100.0
2013-04-08 15:30:00,53.43,53.5,53.31,53.35,282300.0,51.9479,52.0159,51.8312,51.8701,282300.0
2013-04-09 09:30:00,53.7,53.82,53.11,53.19,98600.0,52.2104,52.327,51.6367,51.7145,98600.0
2013-04-09 10:00:00,53.13,53.97,53.1,53.91,101100.0,51.6562,52.4729,51.627,52.4145,101100.0
2013-04-09 10:30:00,53.94,53.99,53.64,53.65,172700.0,52.4437,52.4923,52.152,52.1618,172700.0
2013-04-09 11:00:00,53.65,53.69,53.36,53.58,132300.0,52.1618,52.2006,51.8798,52.0937,132300.0
2013-04-09 11:30:00,53.6,53.69,53.48,53.57,77600.0,52.1131,52.2006,51.9965,52.084,77600.0
2013-04-09 12:00:00,53.59,53.65,53.46,53.51,62200.0,52.1034,52.1618,51.977,52.0256,62200.0
2013-04-09 12:30:00,53.52,53.66,53.2,53.29,49900.0,52.0354,52.1715,51.7242,51.8117,49900.0
2013-04-09 13:00:00,53.28,53.41,53.23,53.34,41900.0,51.802,51.9284,51.7534,51.8604,41900.0
2013-04-09 13:30:00,53.36,53.45,53.24,53.24,68200.0,51.8798,51.9673,51.7631,51.7631,68200.0
2013-04-09 14:00:00,53.25,53.44,53.22,53.32,126200.0,51.7728,51.9576,51.7437,51.8409,126200.0
2013-04-09 14:30:00,53.33,53.44,53.33,53.4,76500.0,51.8506,51.9576,51.8506,51.9187,76500.0
2013-04-09 15:00:00,53.4,53.57,53.4,53.47,66500.0,51.9187,52.084,51.9187,51.9867,66500.0
2013-04-09 15:30:00,53.5,53.52,53.2,53.22,143900.0,52.0159,52.0354,51.7242,51.7437,143900.0
2013-04-10 09:30:00,53.52,53.72,53.15,53.54,280900.0,52.0354,52.2298,51.6756,52.0548,280900.0
2013-04-10 10:00:00,53.55,53.78,53.44,53.69,197200.0,52.0645,52.2881,51.9576,52.2006,197200.0
2013-04-10 10:30:00,53.69,54.41,53.68,54.4,159200.0,52.2006,52.9007,52.1909,52.8909,159200.0
2013-04-10 11:00:00,54.38,54.82,54.3,54.44,153300.0,52.8715,53.2993,52.7937,52.9298,153300.0
2013-04-10 11:30:00,54.43,54.48,54.26,54.39,120000.0,52.9201,52.9687,52.7548,52.8812,120000.0
2013-04-10 12:00:00,54.35,54.45,54.26,54.3,98200.0,52.8423,52.9396,52.7548,52.7937,98200.0
2013-04-10 12:30:00,54.28,54.57,54.08,54.56,98300.0,52.7743,53.0562,52.5798,53.0465,98300.0
2013-04-10 13:00:00,54.58,54.7,54.3,54.44,76000.0,53.066,53.1826,52.7937,52.9298,76000.0
2013-04-10 13:30:00,54.44,54.48,54.15,54.15,71500.0,52.9298,52.9687,52.6479,52.6479,71500.0
2013-04-10 14:00:00,54.15,54.39,54.11,54.36,74200.0,52.6479,52.8812,52.609,52.8521,74200.0
2013-04-10 14:30:00,54.35,54.57,54.21,54.48,104000.0,52.8423,53.0562,52.7062,52.9687,104000.0
2013-04-10 15:00:00,54.49,54.55,54.36,54.44,127000.0,52.9785,53.0368,52.8521,52.9298,127000.0
2013-04-10 15:30:00,54.42,54.51,54.33,54.42,281900.0,52.9104,52.9979,52.8229,52.9104,281900.0
2013-04-11 09:30:00,54.6,55.5,54.38,55.43,310200.0,53.0854,53.9604,52.8715,53.8924,310200.0
2013-04-11 10:00:00,55.42,56.61,55.22,56.31,395900.0,53.8827,55.0396,53.6882,54.748,395900.0
2013-04-11 10:30:00,56.3,57.24,56.17,56.73,464400.0,54.7382,55.6522,54.6118,55.1563,464400.0
2013-04-11 11:00:00,56.73,56.75,56.22,56.66,270600.0,55.1563,55.1758,54.6605,55.0883,270600.0
2013-04-11 11:30:00,56.66,56.68,55.99,56.0,320500.0,55.0883,55.1077,54.4368,54.4466,320500.0
2013-04-11 12:00:00,56.0,56.12,55.54,55.85,234600.0,54.4466,54.5632,53.9993,54.3007,234600.0
2013-04-11 12:30:00,55.85,56.52,55.79,56.41,181200.0,54.3007,54.9521,54.2424,54.8452,181200.0
2013-04-11 13:00:00,56.4,56.49,55.98,56.0,149600.0,54.8355,54.923,54.4271,54.4466,149600.0
2013-04-11 13:30:00,55.99,56.11,55.69,55.74,102800.0,54.4368,54.5535,54.1452,54.1938,102800.0
2013-04-11 14:00:00,55.76,56.0,55.62,55.78,95700.0,54.2132,54.4466,54.0771,54.2327,95700.0
2013-04-11 14:30:00,55.74,55.92,55.42,55.68,136100.0,54.1938,54.3688,53.8827,54.1354,136100.0
2013-04-11 15:00:00,55.66,55.75,55.3,55.38,138000.0,54.116,54.2035,53.766,53.8438,138000.0
2013-04-11 15:30:00,55.42,55.5,55.07,55.22,347300.0,53.8827,53.9604,53.5424,53.6882,347300.0
2013-04-12 09:30:00,54.79,55.64,54.47,55.19,337200.0,53.2701,54.0966,52.959,53.659,337200.0
2013-04-12 10:00:00,55.21,55.24,54.38,54.65,127600.0,53.6785,53.7076,52.8715,53.134,127600.0
2013-04-12 10:30:00,54.68,54.87,54.01,54.43,112300.0,53.1632,53.3479,52.5118,52.9201,112300.0
2013-04-12 11:00:00,54.44,54.44,53.69,53.95,140300.0,52.9298,52.9298,52.2006,52.4534,140300.0
2013-04-12 11:30:00,53.95,54.6,53.82,54.49,64300.0,52.4534,53.0854,52.327,52.9785,64300.0
2013-04-12 12:00:00,54.49,54.69,54.25,54.38,126400.0,52.9785,53.1729,52.7451,52.8715,126400.0
2013-04-12 12:30:00,54.37,54.77,54.37,54.6,44200.0,52.8618,53.2507,52.8618,53.0854,44200.0
2013-04-12 13:00:00,54.65,54.77,54.43,54.49,32500.0,53.134,53.2507,52.9201,52.9785,32500.0
2013-04-12 13:30:00,54.54,54.8,54.44,54.48,51600.0,53.0271,53.2799,52.9298,52.9687,51600.0
2013-04-12 14:00:00,54.51,54.67,54.49,54.62,88900.0,52.9979,53.1535,52.9785,53.1048,88900.0
2013-04-12 14:30:00,54.6,54.82,54.56,54.77,75500.0,53.0854,53.2993,53.0465,53.2507,75500.0
2013-04-12 15:00:00,54.8,55.28,54.79,55.09,134800.0,53.2799,53.7465,53.2701,53.5618,134800.0
2013-04-12 15:30:00,55.08,55.08,54.85,55.0,145400.0,53.5521,53.5521,53.3285,53.4743,145400.0
2013-04-15 09:30:00,54.7,54.75,53.42,53.63,271000.0,53.1826,53.2312,51.9381,52.1423,271000.0
2013-04-15 10:00:00,53.64,53.64,51.97,52.06,414200.0,52.152,52.152,50.5284,50.6159,414200.0
2013-04-15 10:30:00,52.01,52.48,51.86,52.3,309800.0,50.5672,51.0242,50.4214,50.8492,309800.0
2013-04-15 11:00:00,52.31,52.37,51.95,52.16,146600.0,50.8589,50.9173,50.5089,50.7131,146600.0
2013-04-15 11:30:00,52.16,52.65,51.4,51.47,211200.0,50.7131,51.1895,49.9742,50.0422,211200.0
2013-04-15 12:00:00,51.49,51.5,50.42,50.71,511700.0,50.0617,50.0714,49.0214,49.3033,511700.0
2013-04-15 12:30:00,50.71,50.73,50.08,50.09,495000.0,49.3033,49.3228,48.6908,48.7005,495000.0
2013-04-15 13:00:00,50.07,50.42,50.03,50.3,636300.0,48.6811,49.0214,48.6422,48.9047,636300.0
2013-04-15 13:30:00,50.32,50.8,50.1,50.59,408600.0,48.9241,49.3908,48.7102,49.1866,408600.0
2013-04-15 14:00:00,50.58,50.9,50.42,50.62,263300.0,49.1769,49.488,49.0214,49.2158,263300.0
2013-04-15 14:30:00,50.62,52.09,50.61,51.19,356500.0,49.2158,50.645,49.2061,49.77,356500.0
2013-04-15 15:00:00,51.14,51.79,50.7,51.65,421500.0,49.7214,50.3533,49.2936,50.2172,421500.0
2013-04-15 15:30:00,51.63,51.67,50.84,50.88,568400.0,50.1978,50.2367,49.4297,49.4686,568400.0
2013-04-16 09:30:00,52.16,52.64,51.41,51.62,307300.0,50.7131,51.1798,49.9839,50.1881,307300.0
2013-04-16 10:00:00,51.61,51.92,51.33,51.47,241200.0,50.1783,50.4797,49.9061,50.0422,241200.0
2013-04-16 10:30:00,51.44,51.5,51.08,51.18,197300.0,50.0131,50.0714,49.663,49.7603,197300.0
2013-04-16 11:00:00,51.16,51.38,51.0,51.21,193600.0,49.7408,49.9547,49.5853,49.7894,193600.0
2013-04-16 11:30:00,51.2,51.36,51.0,51.25,147600.0,49.7797,49.9353,49.5853,49.8283,147600.0
2013-04-16 12:00:00,51.28,51.39,51.2,51.27,161800.0,49.8575,49.9644,49.7797,49.8478,161800.0
2013-04-16 12:30:00,51.3,51.84,51.27,51.78,230000.0,49.8769,50.402,49.8478,50.3436,230000.0
2013-04-16 13:00:00,51.74,51.94,51.63,51.9,161600.0,50.3047,50.4992,50.1978,50.4603,161600.0
2013-04-16 13:30:00,51.9,52.08,51.86,52.05,202000.0,50.4603,50.6353,50.4214,50.6061,202000.0
2013-04-16 14:00:00,52.05,52.16,51.94,52.07,189300.0,50.6061,50.7131,50.4992,50.6256,189300.0
2013-04-16 14:30:00,52.07,52.48,51.96,52.26,234300.0,50.6256,51.0242,50.5186,50.8103,234300.0
2013-04-16 15:00:00,52.26,52.52,52.04,52.2,327400.0,50.8103,51.0631,50.5964,50.752,327400.0
2013-04-16 15:30:00,52.22,52.34,51.79,52.25,743800.0,50.7714,50.8881,50.3533,50.8006,743800.0
2013-04-17 09:30:00,50.9,52.56,50.5,52.04,943000.0,49.488,51.102,49.0991,50.5964,943000.0
2013-04-17 10:00:00,52.04,52.78,50.9,51.93,484800.0,50.5964,51.3159,49.488,50.4895,484800.0
2013-04-17 10:30:00,51.92,51.95,50.34,50.66,322800.0,50.4797,50.5089,48.9436,49.2547,322800.0
2013-04-17 11:00:00,50.63,52.48,50.46,52.33,618000.0,49.2255,51.0242,49.0602,50.8784,618000.0
2013-04-17 11:30:00,52.36,52.5,51.5,51.97,355900.0,50.9075,51.0437,50.0714,50.5284,355900.0
2013-04-17 12:00:00,51.97,52.29,51.52,51.65,289200.0,50.5284,50.8395,50.0908,50.2172,289200.0
2013-04-17 12:30:00,51.66,52.02,51.66,51.92,134200.0,50.227,50.577,50.227,50.4797,134200.0
2013-04-17 13:00:00,51.95,52.03,51.67,51.71,180600.0,50.5089,50.5867,50.2367,50.2756,180600.0
2013-04-17 13:30:00,51.72,52.2,51.63,51.72,149700.0,50.2853,50.752,50.1978,50.2853,149700.0
2013-04-17 14:00:00,51.75,51.98,51.6,51.92,127200.0,50.3145,50.5381,50.1686,50.4797,127200.0
2013-04-17 14:30:00,51.95,52.06,51.3,51.41,203700.0,50.5089,50.6159,49.8769,49.9839,203700.0
2013-04-17 15:00:00,51.41,51.71,51.28,51.53,167900.0,49.9839,50.2756,49.8575,50.1006,167900.0
2013-04-17 15:30:00,51.56,51.61,51.36,51.46,425200.0,50.1297,50.1783,49.9353,50.0325,425200.0
2013-04-18 09:30:00,51.56,51.6,50.11,50.56,307100.0,50.1297,50.1686,48.72,49.1575,307100.0
2013-04-18 10:00:00,50.52,50.58,49.67,50.38,482400.0,49.1186,49.1769,48.2922,48.9825,482400.0
2013-04-18 10:30:00,50.38,51.51,50.38,51.18,213300.0,48.9825,50.0811,48.9825,49.7603,213300.0
2013-04-18 11:00:00,51.13,51.28,50.78,50.83,80800.0,49.7117,49.8575,49.3714,49.42,80800.0
2013-04-18 11:30:00,50.84,50.85,50.28,50.57,99700.0,49.4297,49.4394,48.8852,49.1672,99700.0
2013-04-18 12:00:00,50.68,50.91,50.55,50.81,74500.0,49.2741,49.4978,49.1477,49.4005,74500.0
2013-04-18 12:30:00,50.82,51.07,50.72,50.99,68800.0,49.4103,49.6533,49.313,49.5755,68800.0
2013-04-18 13:00:00,50.98,51.16,50.91,51.05,75800.0,49.5658,49.7408,49.4978,49.6339,75800.0
2013-04-18 13:30:00,51.05,51.06,50.74,50.85,103900.0,49.6339,49.6436,49.3325,49.4394,103900.0
2013-04-18 14:00:00,50.84,50.93,50.72,50.75,128500.0,49.4297,49.5172,49.313,49.3422,128500.0
2013-04-18 14:30:00,50.73,50.78,50.44,50.54,139900.0,49.3228,49.3714,49.0408,49.138,139900.0
2013-04-18 15:00:00,50.55,50.66,50.38,50.53,171400.0,49.1477,49.2547,48.9825,49.1283,171400.0
2013-04-18 15:30:00,50.56,50.88,50.55,50.71,260700.0,49.1575,49.4686,49.1477,49.3033,260700.0
2013-04-19 09:30:00,50.96,50.99,50.1,50.56,146000.0,49.5464,49.5755,48.7102,49.1575,146000.0
2013-04-19 10:00:00,50.61,51.65,50.61,51.12,245700.0,49.2061,50.2172,49.2061,49.7019,245700.0
2013-04-19 10:30:00,51.14,51.49,51.09,51.37,108400.0,49.7214,50.0617,49.6728,49.945,108400.0
2013-04-19 11:00:00,51.39,51.99,51.22,51.95,107100.0,49.9644,50.5478,49.7992,50.5089,107100.0
2013-04-19 11:30:00,51.96,52.1,51.9,51.96,88000.0,50.5186,50.6547,50.4603,50.5186,88000.0
2013-04-19 12:00:00,51.96,52.0,51.51,51.57,68100.0,50.5186,50.5575,50.0811,50.1395,68100.0
2013-04-19 12:30:00,51.57,51.65,51.35,51.42,79600.0,50.1395,50.2172,49.9256,49.9936,79600.0
2013-04-19 13:00:00,51.4,51.68,51.33,51.68,87000.0,49.9742,50.2464,49.9061,50.2464,87000.0
2013-04-19 13:30:00,51.67,51.75,51.49,51.6,60800.0,50.2367,50.3145,50.0617,50.1686,60800.0
2013-04-19 14:00:00,51.62,51.92,51.59,51.87,82100.0,50.1881,50.4797,50.1589,50.4311,82100.0
2013-04-19 14:30:00,51.85,51.9,51.7,51.73,93700.0,50.4117,50.4603,50.2658,50.295,93700.0
2013-04-19 15:00:00,51.7,51.91,51.64,51.82,118900.0,50.2658,50.47,50.2075,50.3825,118900.0
2013-04-19 15:30:00,51.83,51.87,51.66,51.68,213700.0,50.3922,50.4311,50.227,50.2464,213700.0
2013-04-22 09:30:00,51.92,51.92,50.8,51.22,151400.0,50.4797,50.4797,49.3908,49.7992,151400.0
2013-04-22 10:00:00,51.23,51.24,50.26,50.7,253400.0,49.8089,49.8186,48.8658,49.2936,253400.0
2013-04-22 10:30:00,50.68,50.87,50.5,50.75,133700.0,49.2741,49.4589,49.0991,49.3422,133700.0
2013-04-22 11:00:00,50.76,51.0,50.63,51.0,108200.0,49.3519,49.5853,49.2255,49.5853,108200.0
2013-04-22 11:30:00,51.0,51.36,50.95,51.36,122600.0,49.5853,49.9353,49.5367,49.9353,122600.0
2013-04-22 12:00:00,51.36,51.69,51.33,51.52,128800.0,49.9353,50.2561,49.9061,50.0908,128800.0
2013-04-22 12:30:00,51.51,51.72,51.28,51.33,115300.0,50.0811,50.2853,49.8575,49.9061,115300.0
2013-04-22 13:00:00,51.33,51.37,51.18,51.27,67300.0,49.9061,49.945,49.7603,49.8478,67300.0
2013-04-22 13:30:00,51.3,51.54,51.3,51.43,54800.0,49.8769,50.1103,49.8769,50.0033,54800.0
2013-04-22 14:00:00,51.43,51.88,51.41,51.76,89900.0,50.0033,50.4409,49.9839,50.3242,89900.0
2013-04-22 14:30:00,51.76,51.93,51.76,51.91,135100.0,50.3242,50.4895,50.3242,50.47,135100.0
2013-04-22 15:00:00,51.91,51.91,51.6,51.68,187500.0,50.47,50.47,50.1686,50.2464,187500.0
2013-04-22 15:30:00,51.68,51.74,51.52,51.54,256500.0,50.2464,50.3047,50.0908,50.1103,256500.0
2013-04-23 09:30:00,52.1,52.26,51.63,51.7,200300.0,50.6547,50.8103,50.1978,50.2658,200300.0
2013-04-23 10:00:00,51.69,51.75,51.33,51.55,89600.0,50.2561,50.3145,49.9061,50.12,89600.0
2013-04-23 10:30:00,51.52,51.83,51.48,51.55,152400.0,50.0908,50.3922,50.0519,50.12,152400.0
2013-04-23 11:00:00,51.61,51.91,51.49,51.51,77000.0,50.1783,50.47,50.0617,50.0811,77000.0
2013-04-23 11:30:00,51.51,51.54,51.26,51.35,73600.0,50.0811,50.1103,49.8381,49.9256,73600.0
2013-04-23 12:00:00,51.36,51.39,50.89,50.9,85300.0,49.9353,49.9644,49.4783,49.488,85300.0
2013-04-23 12:30:00,50.93,51.11,50.86,51.02,99700.0,49.5172,49.6922,49.4491,49.6047,99700.0
2013-04-23 13:00:00,51.04,51.04,50.21,50.69,132900.0,49.6242,49.6242,48.8172,49.2839,132900.0
2013-04-23 13:30:00,50.69,50.73,50.5,50.61,108600.0,49.2839,49.3228,49.0991,49.2061,108600.0
2013-04-23 14:00:00,50.6,50.72,50.39,50.4,152500.0,49.1964,49.313,48.9922,49.0019,152500.0
2013-04-23 14:30:00,50.37,50.48,50.09,50.41,230200.0,48.9727,49.0797,48.7005,49.0116,230200.0
2013-04-23 15:00:00,50.41,50.49,50.31,50.34,166500.0,49.0116,49.0894,48.9144,48.9436,166500.0
2013-04-23 15:30:00,50.34,50.69,50.34,50.67,329000.0,48.9436,49.2839,48.9436,49.2644,329000.0
2013-04-24 09:30:00,50.89,51.05,50.3,50.75,341900.0,49.4783,49.6339,48.9047,49.3422,341900.0
2013-04-24 10:00:00,50.74,50.76,49.69,50.04,277200.0,49.3325,49.3519,48.3116,48.6519,277200.0
2013-04-24 10:30:00,50.0,50.51,49.97,50.39,120100.0,48.613,49.1089,48.5838,48.9922,120100.0
2013-04-24 11:00:00,50.4,50.43,49.93,50.0,152400.0,49.0019,49.0311,48.5449,48.613,152400.0
2013-04-24 11:30:00,50.0,50.56,49.93,50.18,173400.0,48.613,49.1575,48.5449,48.788,173400.0
2013-04-24 12:00:00,50.2,50.72,50.17,50.71,130300.0,48.8075,49.313,48.7783,49.3033,130300.0
2013-04-24 12:30:00,50.68,50.77,50.21,50.27,137200.0,49.2741,49.3616,48.8172,48.8755,137200.0
2013-04-24 13:00:00,50.26,50.49,50.25,50.49,91200.0,48.8658,49.0894,48.8561,49.0894,91200.0
2013-04-24 13:30:00,50.46,50.46,49.97,50.12,115900.0,49.0602,49.0602,48.5838,48.7297,115900.0
2013-04-24 14:00:00,50.12,50.38,50.12,50.38,104200.0,48.7297,48.9825,48.7297,48.9825,104200.0
2013-04-24 14:30:00,50.36,50.61,50.35,50.46,136100.0,48.963,49.2061,48.9533,49.0602,136100.0
2013-04-24 15:00:00,50.45,50.71,50.36,50.56,213300.0,49.0505,49.3033,48.963,49.1575,213300.0
2013-04-24 15:30:00,50.55,50.69,50.45,50.6,336400.0,49.1477,49.2839,49.0505,49.1964,336400.0
2013-04-25 09:30:00,50.86,51.09,50.17,50.54,236400.0,49.4491,49.6728,48.7783,49.138,236400.0
2013-04-25 10:00:00,50.56,51.29,50.43,51.29,172200.0,49.1575,49.8672,49.0311,49.8672,172200.0
2013-04-25 10:30:00,51.29,51.75,51.28,51.72,182200.0,49.8672,50.3145,49.8575,50.2853,182200.0
2013-04-25 11:00:00,51.72,51.87,51.56,51.73,150900.0,50.2853,50.4311,50.1297,50.295,150900.0
2013-04-25 11:30:00,51.73,51.76,51.25,51.31,110400.0,50.295,50.3242,49.8283,49.8867,110400.0
2013-04-25 12:00:00,51.3,51.45,51.12,51.13,85000.0,49.8769,50.0228,49.7019,49.7117,85000.0
2013-04-25 12:30:00,51.16,51.87,51.16,51.75,82800.0,49.7408,50.4311,49.7408,50.3145,82800.0
2013-04-25 13:00:00,51.75,51.91,51.65,51.89,102600.0,50.3145,50.47,50.2172,50.4506,102600.0
2013-04-25 13:30:00,51.88,51.99,51.79,51.97,133300.0,50.4409,50.5478,50.3533,50.5284,133300.0
2013-04-25 14:00:00,51.96,52.03,51.8,52.01,115700.0,50.5186,50.5867,50.3631,50.5672,115700.0
2013-04-25 14:30:00,52.01,52.25,51.94,52.22,127300.0,50.5672,50.8006,50.4992,50.7714,127300.0
2013-04-25 15:00:00,52.2,52.21,51.81,51.86,154000.0,50.752,50.7617,50.3728,50.4214,154000.0
2013-04-25 15:30:00,51.87,52.07,51.83,52.02,350500.0,50.4311,50.6256,50.3922,50.577,350500.0
2013-04-26 09:30:00,51.69,52.17,51.43,52.1,168200.0,50.2561,50.7228,50.0033,50.6547,168200.0
2013-04-26 10:00:00,52.11,52.48,51.55,51.86,112400.0,50.6645,51.0242,50.12,50.4214,112400.0
2013-04-26 10:30:00,51.86,51.91,51.65,51.81,119700.0,50.4214,50.47,50.2172,50.3728,119700.0
2013-04-26 11:00:00,51.82,51.89,51.64,51.71,37600.0,50.3825,50.4506,50.2075,50.2756,37600.0
2013-04-26 11:30:00,51.69,51.82,51.49,51.61,47900.0,50.2561,50.3825,50.0617,50.1783,47900.0
2013-04-26 12:00:00,51.58,51.64,51.42,51.44,47800.0,50.1492,50.2075,49.9936,50.0131,47800.0
2013-04-26 12:30:00,51.48,51.55,51.41,51.51,24000.0,50.0519,50.12,49.9839,50.0811,24000.0
2013-04-26 13:00:00,51.47,51.8,51.43,51.79,65400.0,50.0422,50.3631,50.0033,50.3533,65400.0
2013-04-26 13:30:00,51.77,51.98,51.76,51.9,32300.0,50.3339,50.5381,50.3242,50.4603,32300.0
2013-04-26 14:00:00,51.93,52.0,51.89,51.98,29100.0,50.4895,50.5575,50.4506,50.5381,29100.0
2013-04-26 14:30:00,51.98,52.09,51.91,52.02,39800.0,50.5381,50.645,50.47,50.577,39800.0
2013-04-26 15:00:00,52.0,52.33,52.0,52.24,48200.0,50.5575,50.8784,50.5575,50.7909,48200.0
2013-04-26 15:30:00,52.26,52.38,52.2,52.36,281700.0,50.8103,50.927,50.752,50.9075,281700.0
2013-04-29 09:30:00,52.5,52.9,52.3,52.88,169100.0,51.0437,51.4326,50.8492,51.4131,169100.0
2013-04-29 10:00:00,52.89,53.14,52.71,53.05,95900.0,51.4228,51.6659,51.2478,51.5784,95900.0
2013-04-29 10:30:00,53.03,53.05,52.78,52.78,89400.0,51.559,51.5784,51.3159,51.3159,89400.0
2013-04-29 11:00:00,52.78,53.0,52.66,52.97,76300.0,51.3159,51.5298,51.1992,51.5006,76300.0
2013-04-29 11:30:00,52.97,52.97,52.7,52.71,96400.0,51.5006,51.5006,51.2381,51.2478,96400.0
2013-04-29 12:00:00,52.73,52.83,52.59,52.62,54900.0,51.2673,51.3645,51.1312,51.1603,54900.0
2013-04-29 12:30:00,52.61,52.62,52.33,52.37,65500.0,51.1506,51.1603,50.8784,50.9173,65500.0
2013-04-29 13:00:00,52.39,52.39,52.17,52.32,55300.0,50.9367,50.9367,50.7228,50.8686,55300.0
2013-04-29 13:30:00,52.31,52.39,52.13,52.36,59000.0,50.8589,50.9367,50.6839,50.9075,59000.0
2013-04-29 14:00:00,52.36,52.57,52.3,52.48,82300.0,50.9075,51.1117,50.8492,51.0242,82300.0
2013-04-29 14:30:00,52.48,52.56,52.39,52.52,50800.0,51.0242,51.102,50.9367,51.0631,50800.0
2013-04-29 15:00:00,52.51,52.54,52.34,52.46,86600.0,51.0534,51.0825,50.8881,51.0048,86600.0
2013-04-29 15:30:00,52.45,52.45,52.29,52.39,139900.0,50.995,50.995,50.8395,50.9367,139900.0
2013-04-30 09:30:00,52.09,52.85,52.03,52.06,200000.0,50.645,51.3839,50.5867,50.6159,200000.0
2013-04-30 10:00:00,52.1,52.2,51.41,52.07,331000.0,50.6547,50.752,49.9839,50.6256,331000.0
2013-04-30 10:30:00,52.07,52.59,51.98,52.55,333500.0,50.6256,51.1312,50.5381,51.0923,333500.0
2013-04-30 11:00:00,52.6,52.89,52.56,52.69,104900.0,51.1409,51.4228,51.102,51.2284,104900.0
2013-04-30 11:30:00,52.69,53.1,52.66,52.99,114500.0,51.2284,51.627,51.1992,51.5201,114500.0
2013-04-30 12:00:00,53.0,53.05,52.45,52.45,85800.0,51.5298,51.5784,50.995,50.995,85800.0
2013-04-30 12:30:00,52.46,52.59,52.25,52.48,99100.0,51.0048,51.1312,50.8006,51.0242,99100.0
2013-04-30 13:00:00,52.49,52.54,52.4,52.44,49500.0,51.0339,51.0825,50.9464,50.9853,49500.0
2013-04-30 13:30:00,52.45,52.47,52.24,52.31,72400.0,50.995,51.0145,50.7909,50.8589,72400.0
2013-04-30 14:00:00,52.31,52.41,52.22,52.32,88900.0,50.8589,50.9562,50.7714,50.8686,88900.0
2013-04-30 14:30:00,52.34,52.37,52.18,52.23,52100.0,50.8881,50.9173,50.7325,50.7811,52100.0
2013-04-30 15:00:00,52.22,52.3,52.04,52.26,66300.0,50.7714,50.8492,50.5964,50.8103,66300.0
2013-04-30 15:30:00,52.26,52.62,52.24,52.61,226100.0,50.8103,51.1603,50.7909,51.1506,226100.0
2013-05-01 09:30:00,52.63,52.87,52.02,52.24,242600.0,51.17,51.4034,50.577,50.7909,242600.0
2013-05-01 10:00:00,52.26,52.42,51.53,51.8,174100.0,50.8103,50.9659,50.1006,50.3631,174100.0
2013-05-01 10:30:00,51.81,52.0,51.72,51.81,153900.0,50.3728,50.5575,50.2853,50.3728,153900.0
2013-05-01 11:00:00,51.8,51.8,51.17,51.25,177100.0,50.3631,50.3631,49.7505,49.8283,177100.0
2013-05-01 11:30:00,51.28,51.45,51.13,51.35,129500.0,49.8575,50.0228,49.7117,49.9256,129500.0
2013-05-01 12:00:00,51.35,51.38,51.17,51.17,61700.0,49.9256,49.9547,49.7505,49.7505,61700.0
2013-05-01 12:30:00,51.17,51.24,51.01,51.03,77000.0,49.7505,49.8186,49.595,49.6144,77000.0
2013-05-01 13:00:00,51.04,51.06,50.81,50.88,152200.0,49.6242,49.6436,49.4005,49.4686,152200.0
2013-05-01 13:30:00,50.89,51.05,50.76,50.77,142600.0,49.4783,49.6339,49.3519,49.3616,142600.0
2013-05-01 14:00:00,50.78,51.12,50.66,51.02,121800.0,49.3714,49.7019,49.2547,49.6047,121800.0
2013-05-01 14:30:00,50.99,51.13,50.93,51.06,116700.0,49.5755,49.7117,49.5172,49.6436,116700.0
2013-05-01 15:00:00,51.05,51.31,50.86,50.89,169400.0,49.6339,49.8867,49.4491,49.4783,169400.0
2013-05-01 15:30:00,50.89,50.92,50.68,50.81,439900.0,49.4783,49.5075,49.2741,49.4005,439900.0
2013-05-02 09:30:00,51.08,51.34,50.57,50.6,277500.0,49.663,49.9158,49.1672,49.1964,277500.0
2013-05-02 10:00:00,50.62,50.89,50.5,50.79,118700.0,49.2158,49.4783,49.0991,49.3811,118700.0
2013-05-02 10:30:00,50.79,51.1,50.66,50.88,80100.0,49.3811,49.6825,49.2547,49.4686,80100.0
2013-05-02 11:00:00,50.89,51.21,50.89,51.21,231100.0,49.4783,49.7894,49.4783,49.7894,231100.0
2013-05-02 11:30:00,51.21,51.29,50.97,51.0,191500.0,49.7894,49.8672,49.5561,49.5853,191500.0
2013-05-02 12:00:00,51.0,51.18,50.8,50.92,65600.0,49.5853,49.7603,49.3908,49.5075,65600.0
2013-05-02 12:30:00,50.9,50.93,50.83,50.9,54700.0,49.488,49.5172,49.42,49.488,54700.0
2013-05-02 13:00:00,50.89,50.95,50.87,50.93,64000.0,49.4783,49.5367,49.4589,49.5172,64000.0
2013-05-02 13:30:00,50.9,50.95,50.82,50.91,44500.0,49.488,49.5367,49.4103,49.4978,44500.0
2013-05-02 14:00:00,50.91,51.04,50.87,51.02,63800.0,49.4978,49.6242,49.4589,49.6047,63800.0
2013-05-02 14:30:00,51.01,51.35,50.97,51.33,95700.0,49.595,49.9256,49.5561,49.9061,95700.0
2013-05-02 15:00:00,51.33,51.46,51.22,51.39,105300.0,49.9061,50.0325,49.7992,49.9644,105300.0
2013-05-02 15:30:00,51.35,51.41,51.2,51.26,201600.0,49.9256,49.9839,49.7797,49.8381,201600.0
2013-05-03 09:30:00,52.42,54.66,52.35,54.51,598700.0,50.9659,53.1437,50.8978,52.9979,598700.0
2013-05-03 10:00:00,54.53,55.36,54.37,55.33,339000.0,53.0173,53.8243,52.8618,53.7951,339000.0
2013-05-03 10:30:00,55.34,56.08,55.09,55.1,391000.0,53.8049,54.5243,53.5618,53.5715,391000.0
2013-05-03 11:00:00,55.07,55.11,54.63,54.96,561400.0,53.5424,53.5813,53.1146,53.4354,561400.0
2013-05-03 11:30:00,54.95,55.26,54.76,54.83,366700.0,53.4257,53.7271,53.241,53.309,366700.0
2013-05-03 12:00:00,54.83,55.18,54.82,55.01,147600.0,53.309,53.6493,53.2993,53.484,147600.0
2013-05-03 12:30:00,55.03,55.05,54.83,54.9,117400.0,53.5035,53.5229,53.309,53.3771,117400.0
2013-05-03 13:00:00,54.91,54.95,54.66,54.78,78500.0,53.3868,53.4257,53.1437,53.2604,78500.0
2013-05-03 13:30:00,54.76,54.8,54.45,54.48,90800.0,53.241,53.2799,52.9396,52.9687,90800.0
2013-05-03 14:00:00,54.52,54.81,54.49,54.64,126900.0,53.0076,53.2896,52.9785,53.1243,126900.0
2013-05-03 14:30:00,54.63,54.73,54.5,54.54,96600.0,53.1146,53.2118,52.9882,53.0271,96600.0
2013-05-03 15:00:00,54.55,54.66,54.41,54.57,139700.0,53.0368,53.1437,52.9007,53.0562,139700.0
2013-05-03 15:30:00,54.53,54.65,54.46,54.5,358500.0,53.0173,53.134,52.9493,52.9882,358500.0
2013-05-06 09:30:00,54.65,54.97,54.32,54.55,53500.0,53.134,53.4451,52.8132,53.0368,53500.0
2013-05-06 10:00:00,54.58,55.79,54.58,55.75,199400.0,53.066,54.2424,53.066,54.2035,199400.0
2013-05-06 10:30:00,55.76,56.45,55.62,56.09,310300.0,54.2132,54.8841,54.0771,54.5341,310300.0
2013-05-06 11:00:00,56.06,56.13,55.86,55.99,89400.0,54.5049,54.573,54.3104,54.4368,89400.0
2013-05-06 11:30:00,56.0,56.15,55.85,55.88,105700.0,54.4466,54.5924,54.3007,54.3299,105700.0
2013-05-06 12:00:00,55.89,56.21,55.84,55.87,77000.0,54.3396,54.6507,54.291,54.3202,77000.0
2013-05-06 12:30:00,55.89,56.2,55.89,55.91,53500.0,54.3396,54.641,54.3396,54.3591,53500.0
2013-05-06 13:00:00,55.93,56.66,55.86,56.39,184500.0,54.3785,55.0883,54.3104,54.8257,184500.0
2013-05-06 13:30:00,56.4,56.85,56.35,56.69,161200.0,54.8355,55.273,54.7869,55.1174,161200.0
2013-05-06 14:00:00,56.69,57.46,56.68,56.76,252700.0,55.1174,55.8661,55.1077,55.1855,252700.0
2013-05-06 14:30:00,56.79,56.79,56.42,56.43,153700.0,55.2146,55.2146,54.8549,54.8646,153700.0
2013-05-06 15:00:00,56.44,56.71,56.3,56.71,150000.0,54.8744,55.1369,54.7382,55.1369,150000.0
2013-05-06 15:30:00,56.72,56.98,56.56,56.65,440700.0,55.1466,55.3994,54.991,55.0785,440700.0
2013-05-07 09:30:00,57.13,58.36,57.0,58.14,435900.0,55.5452,56.7411,55.4188,56.5272,435900.0
2013-05-07 10:00:00,58.21,58.31,57.0,57.55,416100.0,56.5953,56.6925,55.4188,55.9536,416100.0
2013-05-07 10:30:00,57.55,58.15,57.51,57.72,141400.0,55.9536,56.5369,55.9147,56.1189,141400.0
2013-05-07 11:00:00,57.72,57.93,57.6,57.87,92900.0,56.1189,56.323,56.0022,56.2647,92900.0
2013-05-07 11:30:00,57.88,57.88,57.55,57.61,113700.0,56.2744,56.2744,55.9536,56.0119,113700.0
2013-05-07 12:00:00,57.62,57.81,57.31,57.33,127900.0,56.0216,56.2064,55.7202,55.7397,127900.0
2013-05-07 12:30:00,57.33,57.69,57.33,57.58,93200.0,55.7397,56.0897,55.7397,55.9827,93200.0
2013-05-07 13:00:00,57.59,57.7,57.51,57.61,91100.0,55.9925,56.0994,55.9147,56.0119,91100.0
2013-05-07 13:30:00,57.61,57.7,57.55,57.55,79100.0,56.0119,56.0994,55.9536,55.9536,79100.0
2013-05-07 14:00:00,57.55,57.79,57.52,57.73,138700.0,55.9536,56.1869,55.9244,56.1286,138700.0
2013-05-07 14:30:00,57.74,57.99,57.62,57.87,106000.0,56.1383,56.3814,56.0216,56.2647,106000.0
2013-05-07 15:00:00,57.88,57.91,57.55,57.57,145100.0,56.2744,56.3036,55.9536,55.973,145100.0
2013-05-07 15:30:00,57.56,57.8,57.56,57.74,239300.0,55.9633,56.1966,55.9633,56.1383,239300.0
2013-05-08 09:30:00,57.73,57.88,57.01,57.88,140700.0,56.1286,56.2744,55.4285,56.2744,140700.0
2013-05-08 10:00:00,57.89,58.0,57.58,57.61,161700.0,56.2841,56.3911,55.9827,56.0119,161700.0
2013-05-08 10:30:00,57.6,57.83,57.43,57.76,211500.0,56.0022,56.2258,55.8369,56.1577,211500.0
2013-05-08 11:00:00,57.75,57.84,57.69,57.72,191800.0,56.148,56.2355,56.0897,56.1189,191800.0
2013-05-08 11:30:00,57.71,57.98,57.65,57.95,68600.0,56.1091,56.3716,56.0508,56.3425,68600.0
2013-05-08 12:00:00,57.95,58.12,57.88,58.02,104600.0,56.3425,56.5078,56.2744,56.4105,104600.0
2013-05-08 12:30:00,58.02,58.02,57.81,57.94,61500.0,56.4105,56.4105,56.2064,56.3327,61500.0
2013-05-08 13:00:00,57.93,58.2,57.92,58.2,65700.0,56.323,56.5855,56.3133,56.5855,65700.0
2013-05-08 13:30:00,58.19,58.25,57.93,57.96,47300.0,56.5758,56.6341,56.323,56.3522,47300.0
2013-05-08 14:00:00,57.97,58.04,57.8,57.81,47600.0,56.3619,56.43,56.1966,56.2064,47600.0
2013-05-08 14:30:00,57.81,57.81,57.26,57.58,111600.0,56.2064,56.2064,55.6716,55.9827,111600.0
2013-05-08 15:00:00,57.57,58.16,57.49,58.12,105900.0,55.973,56.5466,55.8952,56.5078,105900.0
2013-05-08 15:30:00,58.12,58.18,57.9,58.17,196700.0,56.5078,56.5661,56.2939,56.5564,196700.0
2013-05-09 09:30:00,58.22,58.55,58.17,58.42,214100.0,56.605,56.9258,56.5564,56.7994,214100.0
2013-05-09 10:00:00,58.42,58.47,57.83,58.0,223300.0,56.7994,56.848,56.2258,56.3911,223300.0
2013-05-09 10:30:00,58.02,58.36,58.02,58.28,86700.0,56.4105,56.7411,56.4105,56.6633,86700.0
2013-05-09 11:00:00,58.23,58.3,58.08,58.19,59000.0,56.6147,56.6828,56.4689,56.5758,59000.0
2013-05-09 11:30:00,58.23,58.23,57.81,57.83,72300.0,56.6147,56.6147,56.2064,56.2258,72300.0
2013-05-09 12:00:00,57.87,57.89,57.63,57.86,64800.0,56.2647,56.2841,56.0313,56.255,64800.0
2013-05-09 12:30:00,57.84,58.08,57.84,58.01,94300.0,56.2355,56.4689,56.2355,56.4008,94300.0
2013-05-09 13:00:00,57.99,58.16,57.94,58.03,62100.0,56.3814,56.5466,56.3327,56.4203,62100.0
2013-05-09 13:30:00,58.05,58.3,58.02,58.21,38000.0,56.4397,56.6828,56.4105,56.5953,38000.0
2013-05-09 14:00:00,58.21,58.44,58.12,58.37,46700.0,56.5953,56.8189,56.5078,56.7508,46700.0
2013-05-09 14:30:00,58.41,58.43,58.02,58.08,116500.0,56.7897,56.8092,56.4105,56.4689,116500.0
2013-05-09 15:00:00,58.07,58.1,57.85,57.98,123600.0,56.4591,56.4883,56.2452,56.3716,123600.0
2013-05-09 15:30:00,57.97,58.01,57.69,57.82,152100.0,56.3619,56.4008,56.0897,56.2161,152100.0
2013-05-10 09:30:00,57.79,58.37,57.58,58.21,168200.0,56.1869,56.7508,55.9827,56.5953,168200.0
2013-05-10 10:00:00,58.21,58.34,57.83,58.16,75700.0,56.5953,56.7217,56.2258,56.5466,75700.0
2013-05-10 10:30:00,58.15,58.18,57.51,57.79,87800.0,56.5369,56.5661,55.9147,56.1869,87800.0
2013-05-10 11:00:00,57.78,58.1,57.69,57.9,55100.0,56.1772,56.4883,56.0897,56.2939,55100.0
2013-05-10 11:30:00,57.91,58.1,57.71,57.76,67600.0,56.3036,56.4883,56.1091,56.1577,67600.0
2013-05-10 12:00:00,57.78,57.81,57.56,57.75,58500.0,56.1772,56.2064,55.9633,56.148,58500.0
2013-05-10 12:30:00,57.77,58.05,57.76,58.02,50500.0,56.1675,56.4397,56.1577,56.4105,50500.0
2013-05-10 13:00:00,58.05,58.3,58.04,58.11,81900.0,56.4397,56.6828,56.43,56.498,81900.0
2013-05-10 13:30:00,58.09,58.39,58.08,58.29,92400.0,56.4786,56.7703,56.4689,56.673,92400.0
2013-05-10 14:00:00,58.29,58.29,58.1,58.27,68500.0,56.673,56.673,56.4883,56.6536,68500.0
2013-05-10 14:30:00,58.26,58.4,58.1,58.34,59500.0,56.6439,56.78,56.4883,56.7217,59500.0
2013-05-10 15:00:00,58.32,58.51,58.24,58.45,70400.0,56.7022,56.8869,56.6244,56.8286,70400.0
2013-05-10 15:30:00,58.44,58.47,58.22,58.26,193800.0,56.8189,56.848,56.605,56.6439,193800.0
2013-05-13 09:30:00,58.3,58.8,58.11,58.48,202200.0,56.6828,57.1689,56.498,56.8578,202200.0
2013-05-13 10:00:00,58.45,59.21,58.26,58.77,238700.0,56.8286,57.5675,56.6439,57.1397,238700.0
2013-05-13 10:30:00,58.75,58.83,58.56,58.58,57500.0,57.1203,57.1981,56.9355,56.955,57500.0
2013-05-13 11:00:00,58.59,58.74,58.22,58.27,71100.0,56.9647,57.1106,56.605,56.6536,71100.0
2013-05-13 11:30:00,58.31,58.5,58.28,58.48,31800.0,56.6925,56.8772,56.6633,56.8578,31800.0
2013-05-13 12:00:00,58.47,58.64,58.45,58.58,42500.0,56.848,57.0133,56.8286,56.955,42500.0
2013-05-13 12:30:00,58.55,58.58,58.19,58.19,38900.0,56.9258,56.955,56.5758,56.5758,38900.0
2013-05-13 13:00:00,58.18,58.28,57.89,57.94,60700.0,56.5661,56.6633,56.2841,56.3327,60700.0
2013-05-13 13:30:00,57.93,57.95,57.55,57.57,66700.0,56.323,56.3425,55.9536,55.973,66700.0
2013-05-13 14:00:00,57.6,57.76,57.31,57.33,108600.0,56.0022,56.1577,55.7202,55.7397,108600.0
2013-05-13 14:30:00,57.33,57.64,57.33,57.44,79900.0,55.7397,56.0411,55.7397,55.8466,79900.0
2013-05-13 15:00:00,57.43,57.5,57.11,57.26,135300.0,55.8369,55.905,55.5258,55.6716,135300.0
2013-05-13 15:30:00,57.23,57.48,57.16,57.45,242400.0,55.6424,55.8855,55.5744,55.8563,242400.0
2013-05-14 09:30:00,57.04,58.99,56.77,58.92,253700.0,55.4577,57.3536,55.1952,57.2856,253700.0
2013-05-14 10:00:00,58.92,59.0,58.58,58.87,115200.0,57.2856,57.3633,56.955,57.237,115200.0
2013-05-14 10:30:00,58.89,58.96,58.74,58.9,77700.0,57.2564,57.3245,57.1106,57.2661,77700.0
2013-05-14 11:00:00,58.91,59.22,58.83,58.94,133500.0,57.2758,57.5772,57.1981,57.305,133500.0
2013-05-14 11:30:00,58.94,59.45,58.93,59.27,80500.0,57.305,57.8009,57.2953,57.6259,80500.0
2013-05-14 12:00:00,59.27,59.28,59.05,59.25,49300.0,57.6259,57.6356,57.412,57.6064,49300.0
2013-05-14 12:30:00,59.25,59.58,59.24,59.41,100200.0,57.6064,57.9273,57.5967,57.762,100200.0
2013-05-14 13:00:00,59.4,59.55,59.28,59.45,53000.0,57.7522,57.8981,57.6356,57.8009,53000.0
2013-05-14 13:30:00,59.45,59.61,59.35,59.39,74100.0,57.8009,57.9564,57.7036,57.7425,74100.0
2013-05-14 14:00:00,59.39,59.53,59.2,59.33,306400.0,57.7425,57.8786,57.5578,57.6842,306400.0
2013-05-14 14:30:00,59.35,59.51,59.26,59.29,108800.0,57.7036,57.8592,57.6161,57.6453,108800.0
2013-05-14 15:00:00,59.25,59.39,59.23,59.39,134700.0,57.6064,57.7425,57.587,57.7425,134700.0
2013-05-14 15:30:00,59.39,59.57,59.3,59.5,314200.0,57.7425,57.9175,57.655,57.8495,314200.0
2013-05-15 09:30:00,59.57,59.73,59.05,59.41,97800.0,57.9175,58.0731,57.412,57.762,97800.0
2013-05-15 10:00:00,59.39,59.74,59.15,59.46,93700.0,57.7425,58.0828,57.5092,57.8106,93700.0
2013-05-15 10:30:00,59.43,59.6,59.15,59.27,47200.0,57.7814,57.9467,57.5092,57.6259,47200.0
2013-05-15 11:00:00,59.27,59.31,59.15,59.23,89600.0,57.6259,57.6647,57.5092,57.587,89600.0
2013-05-15 11:30:00,59.25,59.42,59.23,59.4,88200.0,57.6064,57.7717,57.587,57.7522,88200.0
2013-05-15 12:00:00,59.38,59.54,59.32,59.5,67500.0,57.7328,57.8884,57.6745,57.8495,67500.0
2013-05-15 12:30:00,59.51,59.54,59.42,59.45,49500.0,57.8592,57.8884,57.7717,57.8009,49500.0
2013-05-15 13:00:00,59.49,59.5,59.33,59.39,31500.0,57.8398,57.8495,57.6842,57.7425,31500.0
2013-05-15 13:30:00,59.39,59.5,59.36,59.36,44600.0,57.7425,57.8495,57.7134,57.7134,44600.0
2013-05-15 14:00:00,59.36,59.43,59.01,59.16,40300.0,57.7134,57.7814,57.3731,57.5189,40300.0
2013-05-15 14:30:00,59.12,59.13,58.42,58.46,152400.0,57.48,57.4897,56.7994,56.8383,152400.0
2013-05-15 15:00:00,58.49,58.79,58.41,58.74,139800.0,56.8675,57.1592,56.7897,57.1106,139800.0
2013-05-15 15:30:00,58.75,58.87,58.64,58.71,299600.0,57.1203,57.237,57.0133,57.0814,299600.0
2013-05-16 09:30:00,58.62,59.36,58.25,59.2,156400.0,56.9939,57.7134,56.6341,57.5578,156400.0
2013-05-16 10:00:00,59.2,59.2,58.38,58.54,68700.0,57.5578,57.5578,56.7605,56.9161,68700.0
2013-05-16 10:30:00,58.54,59.12,58.44,59.0,127200.0,56.9161,57.48,56.8189,57.3633,127200.0
2013-05-16 11:00:00,59.0,59.06,58.88,58.97,79600.0,57.3633,57.4217,57.2467,57.3342,79600.0
2013-05-16 11:30:00,58.98,59.11,58.67,58.67,41900.0,57.3439,57.4703,57.0425,57.0425,41900.0
2013-05-16 12:00:00,58.67,58.83,58.44,58.48,91500.0,57.0425,57.1981,56.8189,56.8578,91500.0
2013-05-16 12:30:00,58.46,58.46,58.0,58.36,82400.0,56.8383,56.8383,56.3911,56.7411,82400.0
2013-05-16 13:00:00,58.35,58.36,58.16,58.33,49300.0,56.7314,56.7411,56.5466,56.7119,49300.0
2013-05-16 13:30:00,58.36,58.59,58.36,58.42,29800.0,56.7411,56.9647,56.7411,56.7994,29800.0
2013-05-16 14:00:00,58.43,58.44,58.06,58.22,67500.0,56.8092,56.8189,56.4494,56.605,67500.0
2013-05-16 14:30:00,58.23,58.27,57.9,58.07,90200.0,56.6147,56.6536,56.2939,56.4591,90200.0
2013-05-16 15:00:00,58.07,58.16,57.36,57.42,228100.0,56.4591,56.5466,55.7688,55.8272,228100.0
2013-05-16 15:30:00,57.42,57.54,57.3,57.46,323700.0,55.8272,55.9438,55.7105,55.8661,323700.0
2013-05-17 09:30:00,58.15,59.08,58.12,59.03,132600.0,56.5369,57.4411,56.5078,57.3925,132600.0
2013-05-17 10:00:00,59.05,59.14,58.62,58.75,118200.0,57.412,57.4995,56.9939,57.1203,118200.0
2013-05-17 10:30:00,58.79,58.89,58.72,58.84,58500.0,57.1592,57.2564,57.0911,57.2078,58500.0
2013-05-17 11:00:00,58.8,58.8,58.4,58.4,123800.0,57.1689,57.1689,56.78,56.78,123800.0
2013-05-17 11:30:00,58.39,58.58,58.18,58.36,89000.0,56.7703,56.955,56.5661,56.7411,89000.0
2013-05-17 12:00:00,58.4,58.45,58.09,58.45,58200.0,56.78,56.8286,56.4786,56.8286,58200.0
2013-05-17 12:30:00,58.43,58.7,58.43,58.7,45900.0,56.8092,57.0717,56.8092,57.0717,45900.0
2013-05-17 13:00:00,58.72,58.73,58.53,58.68,61800.0,57.0911,57.1008,56.9064,57.0522,61800.0
2013-05-17 13:30:00,58.67,58.82,58.59,58.79,68300.0,57.0425,57.1883,56.9647,57.1592,68300.0
2013-05-17 14:00:00,58.8,58.81,58.42,58.55,40000.0,57.1689,57.1786,56.7994,56.9258,40000.0
2013-05-17 14:30:00,58.55,58.72,58.52,58.52,74200.0,56.9258,57.0911,56.8967,56.8967,74200.0
2013-05-17 15:00:00,58.53,58.77,58.53,58.73,79100.0,56.9064,57.1397,56.9064,57.1008,79100.0
2013-05-17 15:30:00,58.72,58.89,58.68,58.69,211000.0,57.0911,57.2564,57.0522,57.0619,211000.0
2013-05-20 09:30:00,58.63,58.87,58.35,58.64,155500.0,57.0036,57.237,56.7314,57.0133,155500.0
2013-05-20 10:00:00,58.62,58.62,57.52,57.62,205400.0,56.9939,56.9939,55.9244,56.0216,205400.0
2013-05-20 10:30:00,57.64,58.11,57.33,57.99,223200.0,56.0411,56.498,55.7397,56.3814,223200.0
2013-05-20 11:00:00,58.0,58.34,57.97,58.25,120900.0,56.3911,56.7217,56.3619,56.6341,120900.0
2013-05-20 11:30:00,58.24,58.25,58.13,58.23,101500.0,56.6244,56.6341,56.5175,56.6147,101500.0
2013-05-20 12:00:00,58.23,58.28,57.77,57.8,59500.0,56.6147,56.6633,56.1675,56.1966,59500.0
2013-05-20 12:30:00,57.8,57.83,57.5,57.79,62200.0,56.1966,56.2258,55.905,56.1869,62200.0
2013-05-20 13:00:00,57.78,57.86,57.53,57.53,52100.0,56.1772,56.255,55.9341,55.9341,52100.0
2013-05-20 13:30:00,57.51,57.51,57.2,57.38,104900.0,55.9147,55.9147,55.6133,55.7883,104900.0
2013-05-20 14:00:00,57.39,57.49,57.21,57.49,51100.0,55.798,55.8952,55.623,55.8952,51100.0
2013-05-20 14:30:00,57.49,57.51,57.3,57.46,55800.0,55.8952,55.9147,55.7105,55.8661,55800.0
2013-05-20 15:00:00,57.46,57.66,57.42,57.5,84600.0,55.8661,56.0605,55.8272,55.905,84600.0
2013-05-20 15:30:00,57.49,57.52,57.34,57.49,244900.0,55.8952,55.9244,55.7494,55.8952,244900.0
2013-05-21 09:30:00,57.66,58.0,57.52,57.87,89900.0,56.0605,56.3911,55.9244,56.2647,89900.0
2013-05-21 10:00:00,57.89,57.92,57.22,57.3,107500.0,56.2841,56.3133,55.6327,55.7105,107500.0
2013-05-21 10:30:00,57.26,57.36,56.87,56.88,88200.0,55.6716,55.7688,55.2924,55.3022,88200.0
2013-05-21 11:00:00,56.87,57.3,56.81,57.23,116800.0,55.2924,55.7105,55.2341,55.6424,116800.0
2013-05-21 11:30:00,57.24,57.75,57.24,57.7,68800.0,55.6522,56.148,55.6522,56.0994,68800.0
2013-05-21 12:00:00,57.7,57.79,57.58,57.69,50900.0,56.0994,56.1869,55.9827,56.0897,50900.0
2013-05-21 12:30:00,57.7,57.79,57.62,57.76,52100.0,56.0994,56.1869,56.0216,56.1577,52100.0
2013-05-21 13:00:00,57.78,57.95,57.71,57.91,35300.0,56.1772,56.3425,56.1091,56.3036,35300.0
2013-05-21 13:30:00,57.9,58.06,57.85,58.05,120200.0,56.2939,56.4494,56.2452,56.4397,120200.0
2013-05-21 14:00:00,58.03,58.08,57.76,57.77,75400.0,56.4203,56.4689,56.1577,56.1675,75400.0
2013-05-21 14:30:00,57.75,57.84,57.62,57.81,41300.0,56.148,56.2355,56.0216,56.2064,41300.0
2013-05-21 15:00:00,57.81,57.89,57.48,57.53,115200.0,56.2064,56.2841,55.8855,55.9341,115200.0
2013-05-21 15:30:00,57.52,57.61,57.36,57.44,136100.0,55.9244,56.0119,55.7688,55.8466,136100.0
2013-05-22 09:30:00,57.36,57.36,55.61,56.55,449100.0,55.7688,55.7688,54.0674,54.9813,449100.0
2013-05-22 10:00:00,56.51,57.6,56.5,57.17,247600.0,54.9424,56.0022,54.9327,55.5841,247600.0
2013-05-22 10:30:00,57.14,57.22,56.08,56.4,230600.0,55.5549,55.6327,54.5243,54.8355,230600.0
2013-05-22 11:00:00,56.39,56.53,56.2,56.43,109300.0,54.8257,54.9619,54.641,54.8646,109300.0
2013-05-22 11:30:00,56.5,56.91,56.43,56.64,125200.0,54.9327,55.3313,54.8646,55.0688,125200.0
2013-05-22 12:00:00,56.6,56.68,56.14,56.15,79900.0,55.0299,55.1077,54.5827,54.5924,79900.0
2013-05-22 12:30:00,56.17,56.63,56.13,56.62,91500.0,54.6118,55.0591,54.573,55.0494,91500.0
2013-05-22 13:00:00,56.61,56.62,56.18,56.2,87300.0,55.0396,55.0494,54.6216,54.641,87300.0
2013-05-22 13:30:00,56.22,56.24,55.76,56.17,101500.0,54.6605,54.6799,54.2132,54.6118,101500.0
2013-05-22 14:00:00,56.19,56.32,55.37,55.5,181200.0,54.6313,54.7577,53.834,53.9604,181200.0
2013-05-22 14:30:00,55.5,55.51,54.81,55.5,210700.0,53.9604,53.9702,53.2896,53.9604,210700.0
2013-05-22 15:00:00,55.5,55.6,55.08,55.1,235000.0,53.9604,54.0577,53.5521,53.5715,235000.0
2013-05-22 15:30:00,55.09,55.94,55.03,55.86,565000.0,53.5618,54.3882,53.5035,54.3104,565000.0
2013-05-23 09:30:00,55.04,55.38,54.6,55.33,287300.0,53.5132,53.8438,53.0854,53.7951,287300.0
2013-05-23 10:00:00,55.36,56.49,55.26,55.94,325100.0,53.8243,54.923,53.7271,54.3882,325100.0
2013-05-23 10:30:00,55.94,56.37,55.67,55.97,252700.0,54.3882,54.8063,54.1257,54.4174,252700.0
2013-05-23 11:00:00,55.99,56.7,55.86,56.54,205700.0,54.4368,55.1271,54.3104,54.9716,205700.0
2013-05-23 11:30:00,56.54,57.09,56.48,56.76,175400.0,54.9716,55.5063,54.9132,55.1855,175400.0
2013-05-23 12:00:00,56.79,57.15,56.77,56.8,87900.0,55.2146,55.5647,55.1952,55.2244,87900.0
2013-05-23 12:30:00,56.75,56.78,56.5,56.55,72900.0,55.1758,55.2049,54.9327,54.9813,72900.0
2013-05-23 13:00:00,56.53,56.69,56.38,56.42,71100.0,54.9619,55.1174,54.816,54.8549,71100.0
2013-05-23 13:30:00,56.43,56.5,56.07,56.5,122700.0,54.8646,54.9327,54.5146,54.9327,122700.0
2013-05-23 14:00:00,56.49,56.5,56.26,56.38,77900.0,54.923,54.9327,54.6994,54.816,77900.0
2013-05-23 14:30:00,56.35,56.46,56.08,56.13,108800.0,54.7869,54.8938,54.5243,54.573,108800.0
2013-05-23 15:00:00,56.13,56.3,55.93,56.08,82800.0,54.573,54.7382,54.3785,54.5243,82800.0
2013-05-23 15:30:00,56.09,56.19,55.77,56.07,273700.0,54.5341,54.6313,54.2229,54.5146,273700.0
2013-05-24 09:30:00,55.68,56.1,55.12,55.18,261000.0,54.1354,54.5438,53.591,53.6493,261000.0
2013-05-24 10:00:00,55.19,55.19,54.58,54.81,264500.0,53.659,53.659,53.066,53.2896,264500.0
2013-05-24 10:30:00,54.8,55.15,54.8,55.15,99400.0,53.2799,53.6201,53.2799,53.6201,99400.0
2013-05-24 11:00:00,55.16,55.18,54.92,55.09,73600.0,53.6299,53.6493,53.3965,53.5618,73600.0
2013-05-24 11:30:00,55.08,55.59,55.05,55.4,111800.0,53.5521,54.0479,53.5229,53.8632,111800.0
2013-05-24 12:00:00,55.44,56.11,55.41,56.11,104500.0,53.9021,54.5535,53.8729,54.5535,104500.0
2013-05-24 12:30:00,56.08,56.28,56.02,56.14,88900.0,54.5243,54.7188,54.466,54.5827,88900.0
2013-05-24 13:00:00,56.11,56.21,55.96,56.17,46200.0,54.5535,54.6507,54.4077,54.6118,46200.0
2013-05-24 13:30:00,56.16,56.33,56.04,56.15,53700.0,54.6021,54.7674,54.4855,54.5924,53700.0
2013-05-24 14:00:00,56.13,56.4,56.12,56.3,54900.0,54.573,54.8355,54.5632,54.7382,54900.0
2013-05-24 14:30:00,56.28,56.45,56.18,56.26,96000.0,54.7188,54.8841,54.6216,54.6994,96000.0
2013-05-24 15:00:00,56.21,56.31,56.05,56.1,57100.0,54.6507,54.748,54.4952,54.5438,57100.0
2013-05-24 15:30:00,56.09,56.29,55.98,56.28,125600.0,54.5341,54.7285,54.4271,54.7188,125600.0
2013-05-28 09:30:00,57.23,57.75,57.09,57.29,209100.0,55.6424,56.148,55.5063,55.7008,209100.0
2013-05-28 10:00:00,57.32,57.93,57.28,57.91,85700.0,55.7299,56.323,55.6911,56.3036,85700.0
2013-05-28 10:30:00,57.89,57.93,57.38,57.68,108400.0,56.2841,56.323,55.7883,56.08,108400.0
2013-05-28 11:00:00,57.66,57.66,57.25,57.36,87000.0,56.0605,56.0605,55.6619,55.7688,87000.0
2013-05-28 11:30:00,57.38,57.44,56.79,56.8,39000.0,55.7883,55.8466,55.2146,55.2244,39000.0
2013-05-28 12:00:00,56.83,57.11,56.7,56.88,71500.0,55.2535,55.5258,55.1271,55.3022,71500.0
2013-05-28 12:30:00,56.83,57.12,56.8,57.09,61100.0,55.2535,55.5355,55.2244,55.5063,61100.0
2013-05-28 13:00:00,57.16,57.37,57.08,57.21,32100.0,55.5744,55.7786,55.4966,55.623,32100.0
2013-05-28 13:30:00,57.22,57.3,57.02,57.11,72800.0,55.6327,55.7105,55.4383,55.5258,72800.0
2013-05-28 14:00:00,57.07,57.14,56.85,56.93,77800.0,55.4869,55.5549,55.273,55.3508,77800.0
2013-05-28 14:30:00,56.93,57.26,56.77,57.21,48900.0,55.3508,55.6716,55.1952,55.623,48900.0
2013-05-28 15:00:00,57.21,57.28,57.08,57.14,46700.0,55.623,55.6911,55.4966,55.5549,46700.0
2013-05-28 15:30:00,57.16,57.41,57.11,57.19,191800.0,55.5744,55.8175,55.5258,55.6036,191800.0
2013-05-29 09:30:00,56.58,56.71,56.2,56.43,105400.0,55.0105,55.1369,54.641,54.8646,105400.0
2013-05-29 10:00:00,56.38,56.84,56.21,56.54,118200.0,54.816,55.2633,54.6507,54.9716,118200.0
2013-05-29 10:30:00,56.5,56.57,55.82,55.85,75400.0,54.9327,55.0008,54.2716,54.3007,75400.0
2013-05-29 11:00:00,55.85,56.63,55.78,56.58,62900.0,54.3007,55.0591,54.2327,55.0105,62900.0
2013-05-29 11:30:00,56.57,56.67,56.23,56.59,71300.0,55.0008,55.098,54.6702,55.0202,71300.0
2013-05-29 12:00:00,56.58,56.74,56.43,56.55,46800.0,55.0105,55.166,54.8646,54.9813,46800.0
2013-05-29 12:30:00,56.56,56.59,56.31,56.38,38400.0,54.991,55.0202,54.748,54.816,38400.0
2013-05-29 13:00:00,56.38,56.63,56.32,56.61,41200.0,54.816,55.0591,54.7577,55.0396,41200.0
2013-05-29 13:30:00,56.64,56.98,56.58,56.87,37000.0,55.0688,55.3994,55.0105,55.2924,37000.0
2013-05-29 14:00:00,56.87,57.1,56.76,56.95,44900.0,55.2924,55.516,55.1855,55.3702,44900.0
2013-05-29 14:30:00,56.94,57.2,56.85,57.04,64100.0,55.3605,55.6133,55.273,55.4577,64100.0
2013-05-29 15:00:00,57.05,57.21,56.96,57.13,176000.0,55.4674,55.623,55.3799,55.5452,176000.0
2013-05-29 15:30:00,57.13,57.17,56.9,56.99,272000.0,55.5452,55.5841,55.3216,55.4091,272000.0
2013-05-30 09:30:00,57.2,57.77,56.92,57.35,123100.0,55.6133,56.1675,55.341,55.7591,123100.0
2013-05-30 10:00:00,57.29,57.47,56.66,56.86,181600.0,55.7008,55.8758,55.0883,55.2827,181600.0
2013-05-30 10:30:00,56.86,57.06,56.72,56.85,90400.0,55.2827,55.4772,55.1466,55.273,90400.0
2013-05-30 11:00:00,56.86,56.99,56.54,56.82,77200.0,55.2827,55.4091,54.9716,55.2438,77200.0
2013-05-30 11:30:00,56.82,57.12,56.77,57.0,50400.0,55.2438,55.5355,55.1952,55.4188,50400.0
2013-05-30 12:00:00,56.97,57.1,56.66,56.67,67800.0,55.3897,55.516,55.0883,55.098,67800.0
2013-05-30 12:30:00,56.7,56.87,56.41,56.87,49900.0,55.1271,55.2924,54.8452,55.2924,49900.0
2013-05-30 13:00:00,56.88,57.0,56.8,57.0,48000.0,55.3022,55.4188,55.2244,55.4188,48000.0
2013-05-30 13:30:00,57.0,57.24,56.99,57.22,65200.0,55.4188,55.6522,55.4091,55.6327,65200.0
2013-05-30 14:00:00,57.22,57.33,57.1,57.27,33800.0,55.6327,55.7397,55.516,55.6813,33800.0
2013-05-30 14:30:00,57.31,57.72,57.27,57.39,94900.0,55.7202,56.1189,55.6813,55.798,94900.0
2013-05-30 15:00:00,57.39,57.44,57.24,57.32,240600.0,55.798,55.8466,55.6522,55.7299,240600.0
2013-05-30 15:30:00,57.32,57.46,57.27,57.41,253300.0,55.7299,55.8661,55.6813,55.8175,253300.0
2013-05-31 09:30:00,57.09,57.57,56.8,57.34,122600.0,55.5063,55.973,55.2244,55.7494,122600.0
2013-05-31 10:00:00,57.38,57.83,57.21,57.55,94600.0,55.7883,56.2258,55.623,55.9536,94600.0
2013-05-31 10:30:00,57.51,57.73,57.44,57.62,54700.0,55.9147,56.1286,55.8466,56.0216,54700.0
2013-05-31 11:00:00,57.64,58.03,57.6,57.78,150000.0,56.0411,56.4203,56.0022,56.1772,150000.0
2013-05-31 11:30:00,57.79,57.95,57.64,57.64,68000.0,56.1869,56.3425,56.0411,56.0411,68000.0
2013-05-31 12:00:00,57.64,57.89,57.39,57.82,55300.0,56.0411,56.2841,55.798,56.2161,55300.0
2013-05-31 12:30:00,57.78,57.79,57.57,57.57,29800.0,56.1772,56.1869,55.973,55.973,29800.0
2013-05-31 13:00:00,57.62,57.76,57.52,57.53,23900.0,56.0216,56.1577,55.9244,55.9341,23900.0
2013-05-31 13:30:00,57.53,57.58,57.37,57.58,30000.0,55.9341,55.9827,55.7786,55.9827,30000.0
2013-05-31 14:00:00,57.59,57.59,57.2,57.26,25500.0,55.9925,55.9925,55.6133,55.6716,25500.0
2013-05-31 14:30:00,57.27,57.3,56.7,56.79,55300.0,55.6813,55.7105,55.1271,55.2146,55300.0
2013-05-31 15:00:00,56.79,57.21,56.75,57.02,61300.0,55.2146,55.623,55.1758,55.4383,61300.0
2013-05-31 15:30:00,57.0,57.2,56.84,56.84,275000.0,55.4188,55.6133,55.2633,55.2633,275000.0
2013-06-03 09:30:00,56.87,57.0,55.53,56.05,205400.0,55.2924,55.4188,53.9896,54.4952,205400.0
2013-06-03 10:00:00,55.96,56.56,55.43,55.52,214900.0,54.4077,54.991,53.8924,53.9799,214900.0
2013-06-03 10:30:00,55.52,55.54,54.24,54.59,224500.0,53.9799,53.9993,52.7354,53.0757,224500.0
2013-06-03 11:00:00,54.59,54.65,53.79,54.0,185000.0,53.0757,53.134,52.2979,52.502,185000.0
2013-06-03 11:30:00,53.95,54.57,53.87,54.38,257500.0,52.4534,53.0562,52.3756,52.8715,257500.0
2013-06-03 12:00:00,54.39,54.47,53.98,54.13,206100.0,52.8812,52.959,52.4826,52.6284,206100.0
2013-06-03 12:30:00,54.13,54.37,53.9,54.28,153000.0,52.6284,52.8618,52.4048,52.7743,153000.0
2013-06-03 13:00:00,54.28,54.49,53.99,54.15,72000.0,52.7743,52.9785,52.4923,52.6479,72000.0
2013-06-03 13:30:00,54.15,54.18,53.75,53.94,131300.0,52.6479,52.6771,52.259,52.4437,131300.0
2013-06-03 14:00:00,53.93,54.42,53.85,54.05,81900.0,52.434,52.9104,52.3562,52.5507,81900.0
2013-06-03 14:30:00,54.04,54.39,53.85,54.22,108100.0,52.5409,52.8812,52.3562,52.7159,108100.0
2013-06-03 15:00:00,54.3,54.43,53.99,54.07,111400.0,52.7937,52.9201,52.4923,52.5701,111400.0
2013-06-03 15:30:00,54.07,55.03,54.03,55.02,475800.0,52.5701,53.5035,52.5312,53.4937,475800.0
2013-06-04 09:30:00,55.01,55.84,54.76,55.08,149400.0,53.484,54.291,53.241,53.5521,149400.0
2013-06-04 10:00:00,55.1,55.33,54.67,54.78,142400.0,53.5715,53.7951,53.1535,53.2604,142400.0
2013-06-04 10:30:00,54.78,55.14,54.15,54.36,106800.0,53.2604,53.6104,52.6479,52.8521,106800.0
2013-06-04 11:00:00,54.33,54.52,54.2,54.48,89900.0,52.8229,53.0076,52.6965,52.9687,89900.0
2013-06-04 11:30:00,54.42,54.53,54.04,54.28,60000.0,52.9104,53.0173,52.5409,52.7743,60000.0
2013-06-04 12:00:00,54.25,54.25,53.51,53.61,119100.0,52.7451,52.7451,52.0256,52.1229,119100.0
2013-06-04 12:30:00,53.61,53.92,53.6,53.73,66500.0,52.1229,52.4243,52.1131,52.2395,66500.0
2013-06-04 13:00:00,53.72,53.98,53.3,53.44,63700.0,52.2298,52.4826,51.8215,51.9576,63700.0
2013-06-04 13:30:00,53.41,53.49,53.05,53.1,132700.0,51.9284,52.0062,51.5784,51.627,132700.0
2013-06-04 14:00:00,53.08,53.08,51.5,52.89,463000.0,51.6076,51.6076,50.0714,51.4228,463000.0
2013-06-04 14:30:00,52.9,53.32,52.84,52.94,179800.0,51.4326,51.8409,51.3742,51.4714,179800.0
2013-06-04 15:00:00,52.94,53.24,52.61,52.7,236000.0,51.4714,51.7631,51.1506,51.2381,236000.0
2013-06-04 15:30:00,52.7,53.13,52.62,52.89,433100.0,51.2381,51.6562,51.1603,51.4228,433100.0
2013-06-05 09:30:00,52.62,52.86,51.55,51.8,434900.0,51.1603,51.3937,50.12,50.3631,434900.0
2013-06-05 10:00:00,51.81,52.29,51.6,52.27,319600.0,50.3728,50.8395,50.1686,50.82,319600.0
2013-06-05 10:30:00,52.21,52.28,51.75,51.81,229200.0,50.7617,50.8298,50.3145,50.3728,229200.0
2013-06-05 11:00:00,51.8,51.97,51.61,51.72,152000.0,50.3631,50.5284,50.1783,50.2853,152000.0
2013-06-05 11:30:00,51.73,51.98,51.6,51.77,141300.0,50.295,50.5381,50.1686,50.3339,141300.0
2013-06-05 12:00:00,51.76,51.88,51.7,51.72,237400.0,50.3242,50.4409,50.2658,50.2853,237400.0
2013-06-05 12:30:00,51.72,51.73,51.12,51.3,176800.0,50.2853,50.295,49.7019,49.8769,176800.0
2013-06-05 13:00:00,51.33,51.8,51.25,51.73,179600.0,49.9061,50.3631,49.8283,50.295,179600.0
2013-06-05 13:30:00,51.74,51.83,51.6,51.75,154900.0,50.3047,50.3922,50.1686,50.3145,154900.0
2013-06-05 14:00:00,51.75,51.83,51.44,51.44,87500.0,50.3145,50.3922,50.0131,50.0131,87500.0
2013-06-05 14:30:00,51.46,51.82,51.36,51.68,103500.0,50.0325,50.3825,49.9353,50.2464,103500.0
2013-06-05 15:00:00,51.67,51.71,51.39,51.52,137600.0,50.2367,50.2756,49.9644,50.0908,137600.0
2013-06-05 15:30:00,51.56,51.74,51.25,51.44,426900.0,50.1297,50.3047,49.8283,50.0131,426900.0
2013-06-06 09:30:00,51.19,51.26,50.82,51.07,584200.0,49.77,49.8381,49.4103,49.6533,584200.0
2013-06-06 10:00:00,51.08,51.12,50.52,50.53,316600.0,49.663,49.7019,49.1186,49.1283,316600.0
2013-06-06 10:30:00,50.55,50.56,50.17,50.42,296600.0,49.1477,49.1575,48.7783,49.0214,296600.0
2013-06-06 11:00:00,50.44,50.82,50.26,50.54,399500.0,49.0408,49.4103,48.8658,49.138,399500.0
2013-06-06 11:30:00,50.54,50.58,49.9,50.1,269400.0,49.138,49.1769,48.5158,48.7102,269400.0
2013-06-06 12:00:00,50.07,50.08,49.22,49.31,601100.0,48.6811,48.6908,47.8546,47.9421,601100.0
2013-06-06 12:30:00,49.36,49.81,49.12,49.78,295600.0,47.9908,48.4283,47.7574,48.3991,295600.0
2013-06-06 13:00:00,49.81,50.56,49.81,50.27,212300.0,48.4283,49.1575,48.4283,48.8755,212300.0
2013-06-06 13:30:00,50.27,50.4,50.06,50.21,256000.0,48.8755,49.0019,48.6713,48.8172,256000.0
2013-06-06 14:00:00,50.2,50.31,50.01,50.23,214300.0,48.8075,48.9144,48.6227,48.8366,214300.0
2013-06-06 14:30:00,50.24,50.33,49.98,50.18,310000.0,48.8463,48.9338,48.5936,48.788,310000.0
2013-06-06 15:00:00,50.18,50.23,49.98,50.07,496900.0,48.788,48.8366,48.5936,48.6811,496900.0
2013-06-06 15:30:00,50.06,50.71,50.06,50.71,657300.0,48.6713,49.3033,48.6713,49.3033,657300.0
2013-06-07 09:30:00,51.27,51.45,50.35,51.26,268100.0,49.8478,50.0228,48.9533,49.8381,268100.0
2013-06-07 10:00:00,51.27,52.09,51.08,51.9,281200.0,49.8478,50.645,49.663,50.4603,281200.0
2013-06-07 10:30:00,51.89,52.25,51.71,52.09,204800.0,50.4506,50.8006,50.2756,50.645,204800.0
2013-06-07 11:00:00,52.05,52.88,52.04,52.46,210600.0,50.6061,51.4131,50.5964,51.0048,210600.0
2013-06-07 11:30:00,52.51,52.67,52.4,52.6,95700.0,51.0534,51.2089,50.9464,51.1409,95700.0
2013-06-07 12:00:00,52.57,52.65,52.4,52.59,99800.0,51.1117,51.1895,50.9464,51.1312,99800.0
2013-06-07 12:30:00,52.6,52.66,52.33,52.55,71600.0,51.1409,51.1992,50.8784,51.0923,71600.0
2013-06-07 13:00:00,52.58,52.68,52.43,52.45,56800.0,51.1214,51.2187,50.9756,50.995,56800.0
2013-06-07 13:30:00,52.43,52.48,52.04,52.05,95700.0,50.9756,51.0242,50.5964,50.6061,95700.0
2013-06-07 14:00:00,52.08,52.28,51.78,51.9,79900.0,50.6353,50.8298,50.3436,50.4603,79900.0
2013-06-07 14:30:00,51.9,52.17,51.69,52.12,110100.0,50.4603,50.7228,50.2561,50.6742,110100.0
2013-06-07 15:00:00,52.14,52.15,51.78,51.96,109500.0,50.6936,50.7034,50.3436,50.5186,109500.0
2013-06-07 15:30:00,51.94,52.11,51.83,51.87,491600.0,50.4992,50.6645,50.3922,50.4311,491600.0
2013-06-10 09:30:00,52.18,52.45,51.27,51.51,227600.0,50.7325,50.995,49.8478,50.0811,227600.0
2013-06-10 10:00:00,51.47,51.6,50.94,51.27,143000.0,50.0422,50.1686,49.5269,49.8478,143000.0
2013-06-10 10:30:00,51.27,51.3,50.98,51.09,133000.0,49.8478,49.8769,49.5658,49.6728,133000.0
2013-06-10 11:00:00,51.1,51.21,51.03,51.14,101900.0,49.6825,49.7894,49.6144,49.7214,101900.0
2013-06-10 11:30:00,51.14,51.18,50.95,50.96,108600.0,49.7214,49.7603,49.5367,49.5464,108600.0
2013-06-10 12:00:00,50.99,51.21,50.8,51.17,84800.0,49.5755,49.7894,49.3908,49.7505,84800.0
2013-06-10 12:30:00,51.18,51.27,51.04,51.19,182000.0,49.7603,49.8478,49.6242,49.77,182000.0
2013-06-10 13:00:00,51.2,51.25,51.1,51.1,123300.0,49.7797,49.8283,49.6825,49.6825,123300.0
2013-06-10 13:30:00,51.13,51.23,50.99,51.01,83200.0,49.7117,49.8089,49.5755,49.595,83200.0
2013-06-10 14:00:00,50.99,51.06,50.71,50.77,112300.0,49.5755,49.6436,49.3033,49.3616,112300.0
2013-06-10 14:30:00,50.77,50.99,50.68,50.99,121400.0,49.3616,49.5755,49.2741,49.5755,121400.0
2013-06-10 15:00:00,50.99,51.0,50.88,50.88,92600.0,49.5755,49.5853,49.4686,49.4686,92600.0
2013-06-10 15:30:00,50.88,51.15,50.84,50.93,270500.0,49.4686,49.7311,49.4297,49.5172,270500.0
2013-06-11 09:30:00,50.27,50.3,49.27,50.06,318700.0,48.8755,48.9047,47.9033,48.6713,318700.0
2013-06-11 10:00:00,50.06,50.63,49.8,50.61,198600.0,48.6713,49.2255,48.4186,49.2061,198600.0
2013-06-11 10:30:00,50.59,50.74,50.4,50.71,152500.0,49.1866,49.3325,49.0019,49.3033,152500.0
2013-06-11 11:00:00,50.74,51.04,50.51,50.92,129900.0,49.3325,49.6242,49.1089,49.5075,129900.0
2013-06-11 11:30:00,50.92,51.24,50.75,50.99,112100.0,49.5075,49.8186,49.3422,49.5755,112100.0
2013-06-11 12:00:00,50.99,51.05,50.76,50.91,107100.0,49.5755,49.6339,49.3519,49.4978,107100.0
2013-06-11 12:30:00,50.91,50.96,50.81,50.93,64500.0,49.4978,49.5464,49.4005,49.5172,64500.0
2013-06-11 13:00:00,50.91,50.93,50.54,50.54,96400.0,49.4978,49.5172,49.138,49.138,96400.0
2013-06-11 13:30:00,50.54,50.57,50.1,50.1,115000.0,49.138,49.1672,48.7102,48.7102,115000.0
2013-06-11 14:00:00,50.09,50.09,49.83,49.96,166500.0,48.7005,48.7005,48.4477,48.5741,166500.0
2013-06-11 14:30:00,49.96,50.0,49.81,49.98,131500.0,48.5741,48.613,48.4283,48.5936,131500.0
2013-06-11 15:00:00,50.0,50.0,49.72,49.72,175400.0,48.613,48.613,48.3408,48.3408,175400.0
2013-06-11 15:30:00,49.74,49.9,49.69,49.83,301000.0,48.3602,48.5158,48.3116,48.4477,301000.0
2013-06-12 09:30:00,50.55,50.73,49.86,49.94,137800.0,49.1477,49.3228,48.4769,48.5547,137800.0
2013-06-12 10:00:00,49.87,49.87,49.5,49.75,181800.0,48.4866,48.4866,48.1269,48.3699,181800.0
2013-06-12 10:30:00,49.74,49.82,49.27,49.32,186200.0,48.3602,48.438,47.9033,47.9519,186200.0
2013-06-12 11:00:00,49.34,49.36,49.04,49.14,112700.0,47.9713,47.9908,47.6796,47.7769,112700.0
2013-06-12 11:30:00,49.11,49.23,48.7,48.72,177600.0,47.7477,47.8644,47.3491,47.3685,177600.0
2013-06-12 12:00:00,48.72,48.85,48.48,48.84,251500.0,47.3685,47.4949,47.1352,47.4852,251500.0
2013-06-12 12:30:00,48.84,49.23,48.73,48.94,215900.0,47.4852,47.8644,47.3782,47.5824,215900.0
2013-06-12 13:00:00,48.95,49.01,48.76,48.92,103900.0,47.5921,47.6505,47.4074,47.563,103900.0
2013-06-12 13:30:00,48.91,49.03,48.85,48.88,107500.0,47.5532,47.6699,47.4949,47.5241,107500.0
2013-06-12 14:00:00,48.86,48.9,48.52,48.6,182000.0,47.5046,47.5435,47.1741,47.2518,182000.0
2013-06-12 14:30:00,48.6,48.66,48.48,48.61,213700.0,47.2518,47.3102,47.1352,47.2616,213700.0
2013-06-12 15:00:00,48.59,48.68,48.5,48.61,207700.0,47.2421,47.3296,47.1546,47.2616,207700.0
2013-06-12 15:30:00,48.6,48.91,48.5,48.81,406100.0,47.2518,47.5532,47.1546,47.456,406100.0
2013-06-13 09:30:00,48.65,49.01,48.22,48.8,287200.0,47.3005,47.6505,46.8824,47.4463,287200.0
2013-06-13 10:00:00,48.79,48.9,48.49,48.79,143900.0,47.4366,47.5435,47.1449,47.4366,143900.0
2013-06-13 10:30:00,48.78,49.07,48.68,48.99,233500.0,47.4268,47.7088,47.3296,47.631,233500.0
2013-06-13 11:00:00,49.0,49.13,48.83,49.11,113500.0,47.6407,47.7671,47.4755,47.7477,113500.0
2013-06-13 11:30:00,49.08,49.12,48.93,49.07,115100.0,47.7185,47.7574,47.5727,47.7088,115100.0
2013-06-13 12:00:00,49.07,49.2,48.8,48.87,147700.0,47.7088,47.8352,47.4463,47.5143,147700.0
2013-06-13 12:30:00,48.88,49.11,48.88,49.05,152400.0,47.5241,47.7477,47.5241,47.6894,152400.0
2013-06-13 13:00:00,49.05,49.13,48.95,49.01,99500.0,47.6894,47.7671,47.5921,47.6505,99500.0
2013-06-13 13:30:00,49.0,49.03,48.91,48.98,74200.0,47.6407,47.6699,47.5532,47.6213,74200.0
2013-06-13 14:00:00,48.98,49.09,48.91,49.05,220800.0,47.6213,47.7282,47.5532,47.6894,220800.0
2013-06-13 14:30:00,49.06,49.44,49.05,49.15,186000.0,47.6991,48.0685,47.6894,47.7866,186000.0
2013-06-13 15:00:00,49.16,49.51,49.15,49.43,236300.0,47.7963,48.1366,47.7866,48.0588,236300.0
2013-06-13 15:30:00,49.43,50.17,49.4,49.88,478500.0,48.0588,48.7783,48.0296,48.4963,478500.0
2013-06-14 09:30:00,49.88,50.21,49.76,50.09,116600.0,48.4963,48.8172,48.3797,48.7005,116600.0
2013-06-14 10:00:00,50.1,50.2,49.77,49.9,119900.0,48.7102,48.8075,48.3894,48.5158,119900.0
2013-06-14 10:30:00,49.9,50.05,49.65,49.79,121500.0,48.5158,48.6616,48.2727,48.4088,121500.0
2013-06-14 11:00:00,49.77,50.11,49.67,50.01,108500.0,48.3894,48.72,48.2922,48.6227,108500.0
2013-06-14 11:30:00,50.02,50.24,49.86,50.24,91900.0,48.6324,48.8463,48.4769,48.8463,91900.0
2013-06-14 12:00:00,50.21,50.58,50.18,50.51,96700.0,48.8172,49.1769,48.788,49.1089,96700.0
2013-06-14 12:30:00,50.51,50.53,50.12,50.27,83000.0,49.1089,49.1283,48.7297,48.8755,83000.0
2013-06-14 13:00:00,50.27,50.33,49.97,50.05,95200.0,48.8755,48.9338,48.5838,48.6616,95200.0
2013-06-14 13:30:00,50.01,50.13,49.89,49.93,101900.0,48.6227,48.7394,48.5061,48.5449,101900.0
2013-06-14 14:00:00,49.92,50.41,49.81,50.33,93900.0,48.5352,49.0116,48.4283,48.9338,93900.0
2013-06-14 14:30:00,50.32,50.37,50.11,50.12,85000.0,48.9241,48.9727,48.72,48.7297,85000.0
2013-06-14 15:00:00,50.11,50.41,50.09,50.26,110200.0,48.72,49.0116,48.7005,48.8658,110200.0
2013-06-14 15:30:00,50.25,50.36,49.94,50.27,344900.0,48.8561,48.963,48.5547,48.8755,344900.0
2013-06-17 09:30:00,50.4,50.4,48.81,49.75,919700.0,49.0019,49.0019,47.456,48.3699,919700.0
2013-06-17 10:00:00,49.79,50.02,49.52,49.83,359300.0,48.4088,48.6324,48.1463,48.4477,359300.0
2013-06-17 10:30:00,49.85,49.9,49.38,49.69,349800.0,48.4672,48.5158,48.0102,48.3116,349800.0
2013-06-17 11:00:00,49.7,50.02,49.44,50.0,453700.0,48.3213,48.6324,48.0685,48.613,453700.0
2013-06-17 11:30:00,49.96,49.98,49.42,49.43,275300.0,48.5741,48.5936,48.0491,48.0588,275300.0
2013-06-17 12:00:00,49.43,49.81,49.35,49.71,115500.0,48.0588,48.4283,47.981,48.331,115500.0
2013-06-17 12:30:00,49.72,50.12,49.72,49.99,221600.0,48.3408,48.7297,48.3408,48.6033,221600.0
2013-06-17 13:00:00,49.98,49.99,49.67,49.76,96200.0,48.5936,48.6033,48.2922,48.3797,96200.0
2013-06-17 13:30:00,49.76,49.82,49.67,49.7,130400.0,48.3797,48.438,48.2922,48.3213,130400.0
2013-06-17 14:00:00,49.71,49.78,49.13,49.27,192900.0,48.331,48.3991,47.7671,47.9033,192900.0
2013-06-17 14:30:00,49.28,49.53,48.88,49.09,200200.0,47.913,48.156,47.5241,47.7282,200200.0
2013-06-17 15:00:00,49.05,49.22,48.8,48.91,267700.0,47.6894,47.8546,47.4463,47.5532,267700.0
2013-06-17 15:30:00,48.9,49.24,48.9,49.15,481700.0,47.5435,47.8741,47.5435,47.7866,481700.0
2013-06-18 09:30:00,49.45,49.99,49.25,49.77,202900.0,48.0783,48.6033,47.8838,48.3894,202900.0
2013-06-18 10:00:00,49.76,50.49,49.76,50.45,233500.0,48.3797,49.0894,48.3797,49.0505,233500.0
2013-06-18 10:30:00,50.45,51.69,50.45,51.45,334700.0,49.0505,50.2561,49.0505,50.0228,334700.0
2013-06-18 11:00:00,51.44,51.57,51.22,51.45,216400.0,50.0131,50.1395,49.7992,50.0228,216400.0
2013-06-18 11:30:00,51.44,51.68,51.43,51.51,188700.0,50.0131,50.2464,50.0033,50.0811,188700.0
2013-06-18 12:00:00,51.51,51.75,51.16,51.71,226100.0,50.0811,50.3145,49.7408,50.2756,226100.0
2013-06-18 12:30:00,51.7,52.09,51.63,51.72,205000.0,50.2658,50.645,50.1978,50.2853,205000.0
2013-06-18 13:00:00,51.74,51.91,51.41,51.75,133800.0,50.3047,50.47,49.9839,50.3145,133800.0
2013-06-18 13:30:00,51.74,52.0,51.7,52.0,141600.0,50.3047,50.5575,50.2658,50.5575,141600.0
2013-06-18 14:00:00,52.0,52.41,51.85,52.08,259900.0,50.5575,50.9562,50.4117,50.6353,259900.0
2013-06-18 14:30:00,52.09,52.3,52.01,52.24,194700.0,50.645,50.8492,50.5672,50.7909,194700.0
2013-06-18 15:00:00,52.24,52.25,51.63,51.71,334700.0,50.7909,50.8006,50.1978,50.2756,334700.0
2013-06-18 15:30:00,51.71,51.72,51.42,51.66,643700.0,50.2756,50.2853,49.9936,50.227,643700.0
2013-06-19 09:30:00,51.8,52.31,51.5,52.16,211600.0,50.3631,50.8589,50.0714,50.7131,211600.0
2013-06-19 10:00:00,52.17,52.25,51.83,51.88,143400.0,50.7228,50.8006,50.3922,50.4409,143400.0
2013-06-19 10:30:00,51.88,52.25,51.84,51.93,169200.0,50.4409,50.8006,50.402,50.4895,169200.0
2013-06-19 11:00:00,51.96,51.96,51.66,51.72,116600.0,50.5186,50.5186,50.227,50.2853,116600.0
2013-06-19 11:30:00,51.71,51.71,51.51,51.63,97600.0,50.2756,50.2756,50.0811,50.1978,97600.0
2013-06-19 12:00:00,51.63,51.76,51.51,51.76,63600.0,50.1978,50.3242,50.0811,50.3242,63600.0
2013-06-19 12:30:00,51.74,51.84,51.66,51.73,47400.0,50.3047,50.402,50.227,50.295,47400.0
2013-06-19 13:00:00,51.74,52.03,51.7,51.8,90400.0,50.3047,50.5867,50.2658,50.3631,90400.0
2013-06-19 13:30:00,51.81,51.86,51.4,51.41,144800.0,50.3728,50.4214,49.9742,49.9839,144800.0
2013-06-19 14:00:00,51.43,52.05,51.23,51.92,202900.0,50.0033,50.6061,49.8089,50.4797,202900.0
2013-06-19 14:30:00,51.91,52.1,51.26,51.31,219600.0,50.47,50.6547,49.8381,49.8867,219600.0
2013-06-19 15:00:00,51.3,51.7,51.23,51.68,218200.0,49.8769,50.2658,49.8089,50.2464,218200.0
2013-06-19 15:30:00,51.66,51.75,51.08,51.18,372300.0,50.227,50.3145,49.663,49.7603,372300.0
2013-06-20 09:30:00,50.43,50.68,49.25,50.41,449000.0,49.0311,49.2741,47.8838,49.0116,449000.0
2013-06-20 10:00:00,50.47,50.95,50.31,50.52,243200.0,49.07,49.5367,48.9144,49.1186,243200.0
2013-06-20 10:30:00,50.5,51.24,50.35,51.1,271700.0,49.0991,49.8186,48.9533,49.6825,271700.0
2013-06-20 11:00:00,51.12,51.44,51.07,51.27,195100.0,49.7019,50.0131,49.6533,49.8478,195100.0
2013-06-20 11:30:00,51.22,52.04,51.19,52.02,271800.0,49.7992,50.5964,49.77,50.577,271800.0
2013-06-20 12:00:00,52.02,52.38,51.83,52.09,236400.0,50.577,50.927,50.3922,50.645,236400.0
2013-06-20 12:30:00,52.08,52.29,51.96,52.03,174600.0,50.6353,50.8395,50.5186,50.5867,174600.0
2013-06-20 13:00:00,52.05,52.26,51.77,51.87,188700.0,50.6061,50.8103,50.3339,50.4311,188700.0
2013-06-20 13:30:00,51.87,51.93,51.32,51.36,263000.0,50.4311,50.4895,49.8964,49.9353,263000.0
2013-06-20 14:00:00,51.34,51.45,50.91,51.11,249100.0,49.9158,50.0228,49.4978,49.6922,249100.0
2013-06-20 14:30:00,51.09,51.26,50.64,50.74,177700.0,49.6728,49.8381,49.2352,49.3325,177700.0
2013-06-20 15:00:00,50.74,51.06,50.67,50.79,312800.0,49.3325,49.6436,49.2644,49.3811,312800.0
2013-06-20 15:30:00,50.76,51.03,50.5,50.78,627200.0,49.3519,49.6144,49.0991,49.3714,627200.0
2013-06-21 09:30:00,51.05,51.75,50.91,50.94,369200.0,49.6339,50.3145,49.4978,49.5269,369200.0
2013-06-21 10:00:00,50.9,51.45,50.77,50.87,325300.0,49.488,50.0228,49.3616,49.4589,325300.0
2013-06-21 10:30:00,50.87,50.9,49.9,50.0,364600.0,49.4589,49.488,48.5158,48.613,364600.0
2013-06-21 11:00:00,49.98,50.2,49.01,49.08,304400.0,48.5936,48.8075,47.6505,47.7185,304400.0
2013-06-21 11:30:00,49.08,49.22,48.61,49.03,298400.0,47.7185,47.8546,47.2616,47.6699,298400.0
2013-06-21 12:00:00,49.04,49.7,49.04,49.42,157200.0,47.6796,48.3213,47.6796,48.0491,157200.0
2013-06-21 12:30:00,49.44,49.58,49.21,49.52,212600.0,48.0685,48.2047,47.8449,48.1463,212600.0
2013-06-21 13:00:00,49.53,50.56,49.53,49.95,277500.0,48.156,49.1575,48.156,48.5644,277500.0
2013-06-21 13:30:00,49.84,50.09,49.41,49.52,110200.0,48.4574,48.7005,48.0394,48.1463,110200.0
2013-06-21 14:00:00,49.51,49.82,49.15,49.72,133000.0,48.1366,48.438,47.7866,48.3408,133000.0
2013-06-21 14:30:00,49.72,49.79,49.11,49.31,182400.0,48.3408,48.4088,47.7477,47.9421,182400.0
2013-06-21 15:00:00,49.34,49.83,49.25,49.82,191900.0,47.9713,48.4477,47.8838,48.438,191900.0
2013-06-21 15:30:00,49.82,49.9,48.63,49.29,680300.0,48.438,48.5158,47.281,47.9227,680300.0
2013-06-24 09:30:00,48.8,48.83,46.75,46.88,651000.0,47.4463,47.4755,45.4532,45.5796,651000.0
2013-06-24 10:00:00,46.88,46.89,45.7,45.76,662600.0,45.5796,45.5893,44.4323,44.4906,662600.0
2013-06-24 10:30:00,45.74,46.56,45.62,46.37,513100.0,44.4712,45.2684,44.3545,45.0837,513100.0
2013-06-24 11:00:00,46.38,46.41,45.21,45.32,436800.0,45.0934,45.1226,43.9559,44.0628,436800.0
2013-06-24 11:30:00,45.32,45.88,45.28,45.8,406700.0,44.0628,44.6073,44.0239,44.5295,406700.0
2013-06-24 12:00:00,45.8,45.83,44.85,45.26,525500.0,44.5295,44.5587,43.6059,44.0045,525500.0
2013-06-24 12:30:00,45.25,45.74,45.13,45.31,452400.0,43.9948,44.4712,43.8781,44.0531,452400.0
2013-06-24 13:00:00,45.3,45.79,45.17,45.5,429100.0,44.0434,44.5198,43.917,44.2378,429100.0
2013-06-24 13:30:00,45.51,46.71,45.47,46.71,337400.0,44.2476,45.4143,44.2087,45.4143,337400.0
2013-06-24 14:00:00,46.72,47.52,46.59,47.28,368000.0,45.424,46.2018,45.2976,45.9685,368000.0
2013-06-24 14:30:00,47.23,47.55,47.04,47.05,256300.0,45.9198,46.231,45.7351,45.7448,256300.0
2013-06-24 15:00:00,47.06,47.2,46.54,46.56,227900.0,45.7546,45.8907,45.249,45.2684,227900.0
2013-06-24 15:30:00,46.52,46.99,46.23,46.26,658800.0,45.2295,45.6865,44.9476,44.9768,658800.0
2013-06-25 09:30:00,47.69,49.08,47.51,48.26,505200.0,46.3671,47.7185,46.1921,46.9213,505200.0
2013-06-25 10:00:00,48.35,48.35,47.8,47.91,315500.0,47.0088,47.0088,46.474,46.581,315500.0
2013-06-25 10:30:00,47.92,48.19,47.8,48.04,206300.0,46.5907,46.8532,46.474,46.7074,206300.0
2013-06-25 11:00:00,48.02,48.11,47.46,47.68,164500.0,46.6879,46.7754,46.1435,46.3574,164500.0
2013-06-25 11:30:00,47.68,47.94,47.5,47.82,235500.0,46.3574,46.6101,46.1824,46.4935,235500.0
2013-06-25 12:00:00,47.83,48.27,47.77,48.11,111500.0,46.5032,46.931,46.4449,46.7754,111500.0
2013-06-25 12:30:00,48.1,48.27,47.91,48.09,125300.0,46.7657,46.931,46.581,46.756,125300.0
2013-06-25 13:00:00,48.1,48.23,48.0,48.19,117500.0,46.7657,46.8921,46.6685,46.8532,117500.0
2013-06-25 13:30:00,48.16,48.59,48.08,48.4,131600.0,46.824,47.2421,46.7463,47.0574,131600.0
2013-06-25 14:00:00,48.44,48.5,48.22,48.34,145400.0,47.0963,47.1546,46.8824,46.9991,145400.0
2013-06-25 14:30:00,48.37,48.79,48.23,48.44,172900.0,47.0282,47.4366,46.8921,47.0963,172900.0
2013-06-25 15:00:00,48.43,48.48,48.23,48.41,180000.0,47.0866,47.1352,46.8921,47.0671,180000.0
2013-06-25 15:30:00,48.41,48.46,48.01,48.11,394000.0,47.0671,47.1157,46.6782,46.7754,394000.0
2013-06-26 09:30:00,48.73,49.61,48.6,49.32,251400.0,47.3782,48.2338,47.2518,47.9519,251400.0
2013-06-26 10:00:00,49.32,49.46,48.95,48.98,290200.0,47.9519,48.088,47.5921,47.6213,290200.0
2013-06-26 10:30:00,48.98,49.39,48.89,49.09,149800.0,47.6213,48.0199,47.5338,47.7282,149800.0
2013-06-26 11:00:00,49.08,49.44,48.88,49.24,133700.0,47.7185,48.0685,47.5241,47.8741,133700.0
2013-06-26 11:30:00,49.25,49.31,48.91,48.96,81000.0,47.8838,47.9421,47.5532,47.6019,81000.0
2013-06-26 12:00:00,48.92,49.51,48.92,49.48,114500.0,47.563,48.1366,47.563,48.1074,114500.0
2013-06-26 12:30:00,49.48,49.74,49.24,49.26,141900.0,48.1074,48.3602,47.8741,47.8935,141900.0
2013-06-26 13:00:00,49.22,49.59,49.11,49.46,186100.0,47.8546,48.2144,47.7477,48.088,186100.0
2013-06-26 13:30:00,49.43,49.46,49.11,49.11,89500.0,48.0588,48.088,47.7477,47.7477,89500.0
2013-06-26 14:00:00,49.12,49.28,48.95,49.26,102000.0,47.7574,47.913,47.5921,47.8935,102000.0
2013-06-26 14:30:00,49.26,49.31,49.05,49.2,99700.0,47.8935,47.9421,47.6894,47.8352,99700.0
2013-06-26 15:00:00,49.2,49.34,49.12,49.17,100100.0,47.8352,47.9713,47.7574,47.806,100100.0
2013-06-26 15:30:00,49.17,49.2,48.95,48.96,322800.0,47.806,47.8352,47.5921,47.6019,322800.0
2013-06-27 09:30:00,49.48,50.24,49.42,49.95,219500.0,48.1074,48.8463,48.0491,48.5644,219500.0
2013-06-27 10:00:00,49.95,50.66,49.64,50.59,262200.0,48.5644,49.2547,48.263,49.1866,262200.0
2013-06-27 10:30:00,50.6,50.82,50.59,50.79,162000.0,49.1964,49.4103,49.1866,49.3811,162000.0
2013-06-27 11:00:00,50.79,51.01,50.46,50.65,298100.0,49.3811,49.595,49.0602,49.245,298100.0
2013-06-27 11:30:00,50.65,50.74,50.52,50.66,155600.0,49.245,49.3325,49.1186,49.2547,155600.0
2013-06-27 12:00:00,50.63,50.71,50.46,50.57,194300.0,49.2255,49.3033,49.0602,49.1672,194300.0
2013-06-27 12:30:00,50.58,50.7,50.39,50.5,165500.0,49.1769,49.2936,48.9922,49.0991,165500.0
2013-06-27 13:00:00,50.47,50.71,50.3,50.53,244800.0,49.07,49.3033,48.9047,49.1283,244800.0
2013-06-27 13:30:00,50.5,50.71,50.39,50.44,175000.0,49.0991,49.3033,48.9922,49.0408,175000.0
2013-06-27 14:00:00,50.44,50.59,50.33,50.57,162000.0,49.0408,49.1866,48.9338,49.1672,162000.0
2013-06-27 14:30:00,50.57,50.74,50.38,50.68,125800.0,49.1672,49.3325,48.9825,49.2741,125800.0
2013-06-27 15:00:00,50.66,50.72,50.5,50.63,130300.0,49.2547,49.313,49.0991,49.2255,130300.0
2013-06-27 15:30:00,50.64,50.77,50.5,50.57,375200.0,49.2352,49.3616,49.0991,49.1672,375200.0
2013-06-28 09:30:00,50.27,50.5,49.77,50.12,176300.0,48.8755,49.0991,48.3894,48.7297,176300.0
2013-06-28 10:00:00,50.19,50.65,49.98,50.55,196400.0,48.7977,49.245,48.5936,49.1477,196400.0
2013-06-28 10:30:00,50.56,50.94,50.56,50.89,177000.0,49.1575,49.5269,49.1575,49.4783,177000.0
2013-06-28 11:00:00,50.89,50.99,50.41,50.41,161000.0,49.4783,49.5755,49.0116,49.0116,161000.0
2013-06-28 11:30:00,50.41,50.57,50.31,50.45,122200.0,49.0116,49.1672,48.9144,49.0505,122200.0
2013-06-28 12:00:00,50.42,50.46,50.16,50.46,141800.0,49.0214,49.0602,48.7686,49.0602,141800.0
2013-06-28 12:30:00,50.46,50.73,50.32,50.67,87300.0,49.0602,49.3228,48.9241,49.2644,87300.0
2013-06-28 13:00:00,50.67,50.72,50.46,50.53,75600.0,49.2644,49.313,49.0602,49.1283,75600.0
2013-06-28 13:30:00,50.53,50.73,50.44,50.66,56800.0,49.1283,49.3228,49.0408,49.2547,56800.0
2013-06-28 14:00:00,50.66,50.82,50.48,50.53,75000.0,49.2547,49.4103,49.0797,49.1283,75000.0
2013-06-28 14:30:00,50.52,50.6,50.44,50.52,119800.0,49.1186,49.1964,49.0408,49.1186,119800.0
2013-06-28 15:00:00,50.5,50.5,50.15,50.3,193900.0,49.0991,49.0991,48.7588,48.9047,193900.0
2013-06-28 15:30:00,50.31,50.37,49.91,49.92,567400.0,48.9144,48.9727,48.5255,48.5352,567400.0
2013-07-01 09:30:00,50.43,51.33,50.39,50.91,173000.0,49.0311,49.9061,48.9922,49.4978,173000.0
2013-07-01 10:00:00,50.97,51.46,50.97,51.41,112500.0,49.5561,50.0325,49.5561,49.9839,112500.0
2013-07-01 10:30:00,51.42,51.44,50.96,50.96,113300.0,49.9936,50.0131,49.5464,49.5464,113300.0
2013-07-01 11:00:00,50.96,51.16,50.91,50.97,48800.0,49.5464,49.7408,49.4978,49.5561,48800.0
2013-07-01 11:30:00,50.97,51.34,50.88,51.25,115500.0,49.5561,49.9158,49.4686,49.8283,115500.0
2013-07-01 12:00:00,51.25,51.36,51.13,51.2,74900.0,49.8283,49.9353,49.7117,49.7797,74900.0
2013-07-01 12:30:00,51.15,51.25,51.08,51.17,45900.0,49.7311,49.8283,49.663,49.7505,45900.0
2013-07-01 13:00:00,51.18,51.21,51.02,51.13,71600.0,49.7603,49.7894,49.6047,49.7117,71600.0
2013-07-01 13:30:00,51.14,51.14,50.67,50.69,115000.0,49.7214,49.7214,49.2644,49.2839,115000.0
2013-07-01 14:00:00,50.69,50.82,50.48,50.55,77500.0,49.2839,49.4103,49.0797,49.1477,77500.0
2013-07-01 14:30:00,50.56,50.65,50.47,50.53,120200.0,49.1575,49.245,49.07,49.1283,120200.0
2013-07-01 15:00:00,50.53,50.62,50.19,50.21,112600.0,49.1283,49.2158,48.7977,48.8172,112600.0
2013-07-01 15:30:00,50.18,50.27,49.92,50.06,426700.0,48.788,48.8755,48.5352,48.6713,426700.0
2013-07-02 09:30:00,49.93,50.98,49.93,50.46,120500.0,48.5449,49.5658,48.5449,49.0602,120500.0
2013-07-02 10:00:00,50.45,50.88,50.26,50.64,164700.0,49.0505,49.4686,48.8658,49.2352,164700.0
2013-07-02 10:30:00,50.64,50.99,50.43,50.73,112600.0,49.2352,49.5755,49.0311,49.3228,112600.0
2013-07-02 11:00:00,50.68,50.71,50.41,50.56,76200.0,49.2741,49.3033,49.0116,49.1575,76200.0
2013-07-02 11:30:00,50.58,50.84,50.52,50.56,42200.0,49.1769,49.4297,49.1186,49.1575,42200.0
2013-07-02 12:00:00,50.59,50.63,50.13,50.16,55700.0,49.1866,49.2255,48.7394,48.7686,55700.0
2013-07-02 12:30:00,50.16,50.33,49.91,50.03,73300.0,48.7686,48.9338,48.5255,48.6422,73300.0
2013-07-02 13:00:00,50.04,50.27,50.04,50.13,25900.0,48.6519,48.8755,48.6519,48.7394,25900.0
2013-07-02 13:30:00,50.11,50.15,49.82,50.06,59100.0,48.72,48.7588,48.438,48.6713,59100.0
2013-07-02 14:00:00,50.06,50.06,49.54,49.6,76600.0,48.6713,48.6713,48.1658,48.2241,76600.0
2013-07-02 14:30:00,49.56,50.08,49.56,49.9,90900.0,48.1852,48.6908,48.1852,48.5158,90900.0
2013-07-02 15:00:00,49.9,50.16,49.87,50.05,97600.0,48.5158,48.7686,48.4866,48.6616,97600.0
2013-07-02 15:30:00,50.06,50.09,49.91,50.0,214400.0,48.6713,48.7005,48.5255,48.613,214400.0
2013-07-03 09:30:00,49.51,50.39,49.51,50.13,72200.0,48.1366,48.9922,48.1366,48.7394,72200.0
2013-07-03 10:00:00,50.13,50.38,49.85,50.38,69100.0,48.7394,48.9825,48.4672,48.9825,69100.0
2013-07-03 10:30:00,50.43,50.46,50.1,50.25,60600.0,49.0311,49.0602,48.7102,48.8561,60600.0
2013-07-03 11:00:00,50.28,50.5,50.14,50.23,108100.0,48.8852,49.0991,48.7491,48.8366,108100.0
2013-07-03 11:30:00,50.23,50.63,49.98,50.61,51100.0,48.8366,49.2255,48.5936,49.2061,51100.0
2013-07-03 12:00:00,50.61,50.81,50.53,50.58,68100.0,49.2061,49.4005,49.1283,49.1769,68100.0
2013-07-03 12:30:00,50.59,50.59,50.18,50.29,110900.0,49.1866,49.1866,48.788,48.895,110900.0
2013-07-05 09:30:00,51.21,51.51,50.45,50.63,88100.0,49.7894,50.0811,49.0505,49.2255,88100.0
2013-07-05 10:00:00,50.63,50.87,50.44,50.64,80100.0,49.2255,49.4589,49.0408,49.2352,80100.0
2013-07-05 10:30:00,50.66,51.11,50.56,50.87,88400.0,49.2547,49.6922,49.1575,49.4589,88400.0
2013-07-05 11:00:00,50.89,50.99,50.72,50.75,114100.0,49.4783,49.5755,49.313,49.3422,114100.0
2013-07-05 11:30:00,50.74,51.02,50.6,50.9,100300.0,49.3325,49.6047,49.1964,49.488,100300.0
2013-07-05 12:00:00,50.89,51.02,50.68,50.73,44400.0,49.4783,49.6047,49.2741,49.3228,44400.0
2013-07-05 12:30:00,50.73,50.94,50.71,50.91,64300.0,49.3228,49.5269,49.3033,49.4978,64300.0
2013-07-05 13:00:00,50.89,50.95,50.71,50.78,30500.0,49.4783,49.5367,49.3033,49.3714,30500.0
2013-07-05 13:30:00,50.82,50.85,50.71,50.75,35400.0,49.4103,49.4394,49.3033,49.3422,35400.0
2013-07-05 14:00:00,50.78,50.78,50.45,50.49,80900.0,49.3714,49.3714,49.0505,49.0894,80900.0
2013-07-05 14:30:00,50.51,50.59,50.39,50.53,65900.0,49.1089,49.1866,48.9922,49.1283,65900.0
2013-07-05 15:00:00,50.6,50.83,50.56,50.64,45000.0,49.1964,49.42,49.1575,49.2352,45000.0
2013-07-05 15:30:00,50.68,51.04,50.66,51.03,118400.0,49.2741,49.6242,49.2547,49.6144,118400.0
2013-07-08 09:30:00,51.15,51.88,51.05,51.74,248000.0,49.7311,50.4409,49.6339,50.3047,248000.0
2013-07-08 10:00:00,51.73,51.98,51.3,51.51,180000.0,50.295,50.5381,49.8769,50.0811,180000.0
2013-07-08 10:30:00,51.51,51.78,51.47,51.54,105400.0,50.0811,50.3436,50.0422,50.1103,105400.0
2013-07-08 11:00:00,51.53,51.62,51.45,51.62,98300.0,50.1006,50.1881,50.0228,50.1881,98300.0
2013-07-08 11:30:00,51.6,51.8,51.54,51.73,102500.0,50.1686,50.3631,50.1103,50.295,102500.0
2013-07-08 12:00:00,51.72,51.92,51.65,51.7,93000.0,50.2853,50.4797,50.2172,50.2658,93000.0
2013-07-08 12:30:00,51.71,51.89,51.67,51.84,76500.0,50.2756,50.4506,50.2367,50.402,76500.0
2013-07-08 13:00:00,51.84,52.03,51.8,51.92,108900.0,50.402,50.5867,50.3631,50.4797,108900.0
2013-07-08 13:30:00,51.95,52.0,51.81,51.97,96100.0,50.5089,50.5575,50.3728,50.5284,96100.0
2013-07-08 14:00:00,51.97,52.0,51.6,51.62,127800.0,50.5284,50.5575,50.1686,50.1881,127800.0
2013-07-08 14:30:00,51.63,51.79,51.63,51.74,103300.0,50.1978,50.3533,50.1978,50.3047,103300.0
2013-07-08 15:00:00,51.73,51.84,51.68,51.79,143600.0,50.295,50.402,50.2464,50.3533,143600.0
2013-07-08 15:30:00,51.8,51.96,51.69,51.72,497700.0,50.3631,50.5186,50.2561,50.2853,497700.0
2013-07-09 09:30:00,52.57,52.63,51.97,52.27,225300.0,51.1117,51.17,50.5284,50.82,225300.0
2013-07-09 10:00:00,52.25,52.79,52.03,52.46,343100.0,50.8006,51.3256,50.5867,51.0048,343100.0
2013-07-09 10:30:00,52.52,52.71,52.32,52.63,130700.0,51.0631,51.2478,50.8686,51.17,130700.0
2013-07-09 11:00:00,52.63,53.21,52.63,53.18,218000.0,51.17,51.734,51.17,51.7048,218000.0
2013-07-09 11:30:00,53.2,53.5,53.2,53.4,102200.0,51.7242,52.0159,51.7242,51.9187,102200.0
2013-07-09 12:00:00,53.39,53.75,53.3,53.54,131300.0,51.909,52.259,51.8215,52.0548,131300.0
2013-07-09 12:30:00,53.57,53.82,53.53,53.69,91300.0,52.084,52.327,52.0451,52.2006,91300.0
2013-07-09 13:00:00,53.67,53.94,53.6,53.76,127900.0,52.1812,52.4437,52.1131,52.2687,127900.0
2013-07-09 13:30:00,53.75,53.77,53.56,53.57,57200.0,52.259,52.2784,52.0742,52.084,57200.0
2013-07-09 14:00:00,53.58,53.78,53.38,53.43,96700.0,52.0937,52.2881,51.8992,51.9479,96700.0
2013-07-09 14:30:00,53.42,53.47,53.26,53.31,79300.0,51.9381,51.9867,51.7826,51.8312,79300.0
2013-07-09 15:00:00,53.31,53.65,53.31,53.62,146200.0,51.8312,52.1618,51.8312,52.1326,146200.0
2013-07-09 15:30:00,53.62,53.63,53.19,53.28,392100.0,52.1326,52.1423,51.7145,51.802,392100.0
2013-07-10 09:30:00,53.1,53.18,52.43,52.65,196900.0,51.627,51.7048,50.9756,51.1895,196900.0
2013-07-10 10:00:00,52.67,52.74,52.11,52.41,133000.0,51.2089,51.277,50.6645,50.9562,133000.0
2013-07-10 10:30:00,52.43,52.47,52.27,52.34,108300.0,50.9756,51.0145,50.82,50.8881,108300.0
2013-07-10 11:00:00,52.34,52.34,51.75,51.78,197000.0,50.8881,50.8881,50.3145,50.3436,197000.0
2013-07-10 11:30:00,51.78,52.25,51.74,51.97,125800.0,50.3436,50.8006,50.3047,50.5284,125800.0
2013-07-10 12:00:00,51.98,52.01,51.78,51.83,83800.0,50.5381,50.5672,50.3436,50.3922,83800.0
2013-07-10 12:30:00,51.83,52.03,51.83,51.97,58000.0,50.3922,50.5867,50.3922,50.5284,58000.0
2013-07-10 13:00:00,51.95,51.96,51.71,51.81,67400.0,50.5089,50.5186,50.2756,50.3728,67400.0
2013-07-10 13:30:00,51.8,51.91,51.71,51.84,79000.0,50.3631,50.47,50.2756,50.402,79000.0
2013-07-10 14:00:00,51.83,52.3,51.82,52.04,138200.0,50.3922,50.8492,50.3825,50.5964,138200.0
2013-07-10 14:30:00,52.04,52.25,51.99,52.17,99400.0,50.5964,50.8006,50.5478,50.7228,99400.0
2013-07-10 15:00:00,52.2,52.2,51.73,51.93,101200.0,50.752,50.752,50.295,50.4895,101200.0
2013-07-10 15:30:00,51.94,52.25,51.92,52.13,275000.0,50.4992,50.8006,50.4797,50.6839,275000.0
2013-07-11 09:30:00,53.12,53.36,52.66,52.72,346500.0,51.6465,51.8798,51.1992,51.2576,346500.0
2013-07-11 10:00:00,52.78,52.86,52.4,52.45,414500.0,51.3159,51.3937,50.9464,50.995,414500.0
2013-07-11 10:30:00,52.46,52.47,51.88,52.05,232600.0,51.0048,51.0145,50.4409,50.6061,232600.0
2013-07-11 11:00:00,52.03,52.15,51.62,51.94,358400.0,50.5867,50.7034,50.1881,50.4992,358400.0
2013-07-11 11:30:00,51.94,52.03,51.83,51.84,115100.0,50.4992,50.5867,50.3922,50.402,115100.0
2013-07-11 12:00:00,51.85,51.85,51.51,51.8,147300.0,50.4117,50.4117,50.0811,50.3631,147300.0
2013-07-11 12:30:00,51.8,51.81,51.74,51.8,37800.0,50.3631,50.3728,50.3047,50.3631,37800.0
2013-07-11 13:00:00,51.79,51.8,51.7,51.76,58300.0,50.3533,50.3631,50.2658,50.3242,58300.0
2013-07-11 13:30:00,51.75,51.8,51.68,51.76,52400.0,50.3145,50.3631,50.2464,50.3242,52400.0
2013-07-11 14:00:00,51.75,51.92,51.75,51.84,77100.0,50.3145,50.4797,50.3145,50.402,77100.0
2013-07-11 14:30:00,51.84,52.21,51.84,52.17,81100.0,50.402,50.7617,50.402,50.7228,81100.0
2013-07-11 15:00:00,52.16,52.51,52.15,52.41,98300.0,50.7131,51.0534,50.7034,50.9562,98300.0
2013-07-11 15:30:00,52.4,52.84,52.35,52.72,397700.0,50.9464,51.3742,50.8978,51.2576,397700.0
2013-07-12 09:30:00,52.7,53.23,52.6,52.86,146000.0,51.2381,51.7534,51.1409,51.3937,146000.0
2013-07-12 10:00:00,52.87,52.94,52.46,52.86,57300.0,51.4034,51.4714,51.0048,51.3937,57300.0
2013-07-12 10:30:00,52.89,53.11,52.82,52.91,133500.0,51.4228,51.6367,51.3548,51.4423,133500.0
2013-07-12 11:00:00,52.91,52.98,52.73,52.74,89800.0,51.4423,51.5103,51.2673,51.277,89800.0
2013-07-12 11:30:00,52.75,52.75,52.38,52.54,67400.0,51.2867,51.2867,50.927,51.0825,67400.0
2013-07-12 12:00:00,52.54,52.77,52.53,52.66,46700.0,51.0825,51.3062,51.0728,51.1992,46700.0
2013-07-12 12:30:00,52.66,52.74,52.59,52.63,40600.0,51.1992,51.277,51.1312,51.17,40600.0
2013-07-12 13:00:00,52.65,52.67,52.56,52.61,51000.0,51.1895,51.2089,51.102,51.1506,51000.0
2013-07-12 13:30:00,52.64,52.88,52.6,52.82,41100.0,51.1798,51.4131,51.1409,51.3548,41100.0
2013-07-12 14:00:00,52.82,52.88,52.65,52.82,31300.0,51.3548,51.4131,51.1895,51.3548,31300.0
2013-07-12 14:30:00,52.84,52.92,52.77,52.82,32800.0,51.3742,51.452,51.3062,51.3548,32800.0
2013-07-12 15:00:00,52.83,52.85,52.74,52.75,60500.0,51.3645,51.3839,51.277,51.2867,60500.0
2013-07-12 15:30:00,52.75,52.92,52.73,52.79,165800.0,51.2867,51.452,51.2673,51.3256,165800.0
2013-07-15 09:30:00,53.28,53.47,52.17,52.2,198800.0,51.802,51.9867,50.7228,50.752,198800.0
2013-07-15 10:00:00,52.29,52.75,52.25,52.37,112300.0,50.8395,51.2867,50.8006,50.9173,112300.0
2013-07-15 10:30:00,52.37,52.69,52.26,52.66,118500.0,50.9173,51.2284,50.8103,51.1992,118500.0
2013-07-15 11:00:00,52.68,52.8,52.52,52.75,109800.0,51.2187,51.3353,51.0631,51.2867,109800.0
2013-07-15 11:30:00,52.75,52.83,52.62,52.72,107900.0,51.2867,51.3645,51.1603,51.2576,107900.0
2013-07-15 12:00:00,52.73,53.06,52.7,52.97,77200.0,51.2673,51.5881,51.2381,51.5006,77200.0
2013-07-15 12:30:00,52.97,53.1,52.67,52.69,83900.0,51.5006,51.627,51.2089,51.2284,83900.0
2013-07-15 13:00:00,52.69,52.69,52.54,52.58,62200.0,51.2284,51.2284,51.0825,51.1214,62200.0
2013-07-15 13:30:00,52.55,52.81,52.53,52.74,70000.0,51.0923,51.3451,51.0728,51.277,70000.0
2013-07-15 14:00:00,52.75,52.9,52.72,52.84,41700.0,51.2867,51.4326,51.2576,51.3742,41700.0
2013-07-15 14:30:00,52.83,52.84,52.51,52.55,71400.0,51.3645,51.3742,51.0534,51.0923,71400.0
2013-07-15 15:00:00,52.55,52.56,52.37,52.44,157500.0,51.0923,51.102,50.9173,50.9853,157500.0
2013-07-15 15:30:00,52.44,52.55,52.11,52.23,445700.0,50.9853,51.0923,50.6645,50.7811,445700.0
2013-07-16 09:30:00,51.94,52.52,51.6,52.13,219100.0,50.4992,51.0631,50.1686,50.6839,219100.0
2013-07-16 10:00:00,52.13,52.5,52.04,52.17,99100.0,50.6839,51.0437,50.5964,50.7228,99100.0
2013-07-16 10:30:00,52.16,52.36,52.07,52.07,106800.0,50.7131,50.9075,50.6256,50.6256,106800.0
2013-07-16 11:00:00,52.05,52.06,51.67,51.74,135900.0,50.6061,50.6159,50.2367,50.3047,135900.0
2013-07-16 11:30:00,51.75,51.75,51.41,51.5,140000.0,50.3145,50.3145,49.9839,50.0714,140000.0
2013-07-16 12:00:00,51.5,51.53,51.24,51.41,169400.0,50.0714,50.1006,49.8186,49.9839,169400.0
2013-07-16 12:30:00,51.4,51.43,51.21,51.27,209900.0,49.9742,50.0033,49.7894,49.8478,209900.0
2013-07-16 13:00:00,51.27,51.35,50.7,50.72,131000.0,49.8478,49.9256,49.2936,49.313,131000.0
2013-07-16 13:30:00,50.72,51.07,50.71,50.91,228000.0,49.313,49.6533,49.3033,49.4978,228000.0
2013-07-16 14:00:00,50.91,51.26,50.72,51.25,231900.0,49.4978,49.8381,49.313,49.8283,231900.0
2013-07-16 14:30:00,51.25,51.28,51.0,51.04,204900.0,49.8283,49.8575,49.5853,49.6242,204900.0
2013-07-16 15:00:00,51.03,51.04,50.72,51.01,215300.0,49.6144,49.6242,49.313,49.595,215300.0
2013-07-16 15:30:00,51.01,51.19,50.95,50.97,552500.0,49.595,49.77,49.5367,49.5561,552500.0
2013-07-17 09:30:00,53.4,55.5,52.97,53.77,1652300.0,51.9187,53.9604,51.5006,52.2784,1652300.0
2013-07-17 10:00:00,53.79,55.0,53.41,54.31,904500.0,52.2979,53.4743,51.9284,52.8034,904500.0
2013-07-17 10:30:00,54.3,55.49,54.3,55.21,1132100.0,52.7937,53.9507,52.7937,53.6785,1132100.0
2013-07-17 11:00:00,55.18,55.86,55.15,55.4,579000.0,53.6493,54.3104,53.6201,53.8632,579000.0
2013-07-17 11:30:00,55.4,55.87,55.0,55.48,538800.0,53.8632,54.3202,53.4743,53.941,538800.0
2013-07-17 12:00:00,55.49,55.59,54.81,55.16,499700.0,53.9507,54.0479,53.2896,53.6299,499700.0
2013-07-17 12:30:00,55.18,55.41,54.92,55.38,281700.0,53.6493,53.8729,53.3965,53.8438,281700.0
2013-07-17 13:00:00,55.4,56.05,55.33,55.99,329100.0,53.8632,54.4952,53.7951,54.4368,329100.0
2013-07-17 13:30:00,55.99,56.0,55.52,55.85,296600.0,54.4368,54.4466,53.9799,54.3007,296600.0
2013-07-17 14:00:00,55.85,55.85,55.61,55.8,239000.0,54.3007,54.3007,54.0674,54.2521,239000.0
2013-07-17 14:30:00,55.8,56.01,55.7,55.92,307700.0,54.2521,54.4563,54.1549,54.3688,307700.0
2013-07-17 15:00:00,55.93,56.39,55.88,56.04,530700.0,54.3785,54.8257,54.3299,54.4855,530700.0
2013-07-17 15:30:00,56.02,56.48,55.99,56.38,1019500.0,54.466,54.9132,54.4368,54.816,1019500.0
2013-07-18 09:30:00,56.41,56.62,55.69,56.14,337600.0,54.8452,55.0494,54.1452,54.5827,337600.0
2013-07-18 10:00:00,56.17,57.0,56.17,56.95,256500.0,54.6118,55.4188,54.6118,55.3702,256500.0
2013-07-18 10:30:00,56.98,57.55,56.94,57.46,229400.0,55.3994,55.9536,55.3605,55.8661,229400.0
2013-07-18 11:00:00,57.47,57.52,57.06,57.12,152800.0,55.8758,55.9244,55.4772,55.5355,152800.0
2013-07-18 11:30:00,57.09,57.25,56.7,57.13,138800.0,55.5063,55.6619,55.1271,55.5452,138800.0
2013-07-18 12:00:00,57.11,57.22,57.02,57.12,135800.0,55.5258,55.6327,55.4383,55.5355,135800.0
2013-07-18 12:30:00,57.13,57.18,57.04,57.09,94800.0,55.5452,55.5938,55.4577,55.5063,94800.0
2013-07-18 13:00:00,57.09,57.16,57.0,57.01,104900.0,55.5063,55.5744,55.4188,55.4285,104900.0
2013-07-18 13:30:00,57.02,57.12,56.91,56.95,120900.0,55.4383,55.5355,55.3313,55.3702,120900.0
2013-07-18 14:00:00,56.92,57.05,56.8,57.03,95100.0,55.341,55.4674,55.2244,55.448,95100.0
2013-07-18 14:30:00,57.01,57.05,56.94,56.98,71700.0,55.4285,55.4674,55.3605,55.3994,71700.0
2013-07-18 15:00:00,56.98,57.13,56.86,56.95,214200.0,55.3994,55.5452,55.2827,55.3702,214200.0
2013-07-18 15:30:00,56.96,56.97,56.59,56.71,532100.0,55.3799,55.3897,55.0202,55.1369,532100.0
2013-07-19 09:30:00,56.39,56.5,56.01,56.08,152400.0,54.8257,54.9327,54.4563,54.5243,152400.0
2013-07-19 10:00:00,56.11,56.28,55.51,55.72,188600.0,54.5535,54.7188,53.9702,54.1743,188600.0
2013-07-19 10:30:00,55.73,55.76,55.3,55.45,179000.0,54.1841,54.2132,53.766,53.9118,179000.0
2013-07-19 11:00:00,55.46,55.52,55.26,55.47,154600.0,53.9215,53.9799,53.7271,53.9313,154600.0
2013-07-19 11:30:00,55.46,55.69,55.43,55.64,107700.0,53.9215,54.1452,53.8924,54.0966,107700.0
2013-07-19 12:00:00,55.64,55.83,55.55,55.71,100700.0,54.0966,54.2813,54.009,54.1646,100700.0
2013-07-19 12:30:00,55.71,55.8,55.66,55.77,45300.0,54.1646,54.2521,54.116,54.2229,45300.0
2013-07-19 13:00:00,55.75,56.01,55.75,55.98,98400.0,54.2035,54.4563,54.2035,54.4271,98400.0
2013-07-19 13:30:00,56.0,56.33,55.95,56.33,95900.0,54.4466,54.7674,54.398,54.7674,95900.0
2013-07-19 14:00:00,56.33,56.47,56.26,56.46,117500.0,54.7674,54.9035,54.6994,54.8938,117500.0
2013-07-19 14:30:00,56.47,56.5,56.34,56.49,105500.0,54.9035,54.9327,54.7771,54.923,105500.0
2013-07-19 15:00:00,56.5,56.67,56.43,56.57,112900.0,54.9327,55.098,54.8646,55.0008,112900.0
2013-07-19 15:30:00,56.58,56.7,56.56,56.64,258600.0,55.0105,55.1271,54.991,55.0688,258600.0
2013-07-22 09:30:00,56.5,57.4,56.5,56.99,162700.0,54.9327,55.8077,54.9327,55.4091,162700.0
2013-07-22 10:00:00,56.98,57.19,56.58,56.86,116400.0,55.3994,55.6036,55.0105,55.2827,116400.0
2013-07-22 10:30:00,56.86,57.19,56.73,57.19,85400.0,55.2827,55.6036,55.1563,55.6036,85400.0
2013-07-22 11:00:00,57.17,57.43,57.17,57.42,87200.0,55.5841,55.8369,55.5841,55.8272,87200.0
2013-07-22 11:30:00,57.41,57.67,57.18,57.29,90500.0,55.8175,56.0702,55.5938,55.7008,90500.0
2013-07-22 12:00:00,57.26,57.3,57.05,57.08,51100.0,55.6716,55.7105,55.4674,55.4966,51100.0
2013-07-22 12:30:00,57.09,57.28,56.97,56.97,45700.0,55.5063,55.6911,55.3897,55.3897,45700.0
2013-07-22 13:00:00,56.96,57.08,56.72,56.75,129800.0,55.3799,55.4966,55.1466,55.1758,129800.0
2013-07-22 13:30:00,56.76,56.94,56.68,56.85,82000.0,55.1855,55.3605,55.1077,55.273,82000.0
2013-07-22 14:00:00,56.88,56.89,56.61,56.61,111300.0,55.3022,55.3119,55.0396,55.0396,111300.0
2013-07-22 14:30:00,56.63,56.81,56.62,56.8,80700.0,55.0591,55.2341,55.0494,55.2244,80700.0
2013-07-22 15:00:00,56.81,56.85,56.65,56.81,90600.0,55.2341,55.273,55.0785,55.2341,90600.0
2013-07-22 15:30:00,56.81,56.91,56.49,56.53,326900.0,55.2341,55.3313,54.923,54.9619,326900.0
2013-07-23 09:30:00,56.85,57.1,56.6,56.78,254400.0,55.273,55.516,55.0299,55.2049,254400.0
2013-07-23 10:00:00,56.77,56.84,56.2,56.45,182000.0,55.1952,55.2633,54.641,54.8841,182000.0
2013-07-23 10:30:00,56.45,56.57,56.1,56.12,158400.0,54.8841,55.0008,54.5438,54.5632,158400.0
2013-07-23 11:00:00,56.12,56.39,55.9,56.3,96600.0,54.5632,54.8257,54.3493,54.7382,96600.0
2013-07-23 11:30:00,56.27,56.33,56.05,56.15,156300.0,54.7091,54.7674,54.4952,54.5924,156300.0
2013-07-23 12:00:00,56.13,56.33,56.01,56.17,34600.0,54.573,54.7674,54.4563,54.6118,34600.0
2013-07-23 12:30:00,56.15,56.4,56.01,56.3,38900.0,54.5924,54.8355,54.4563,54.7382,38900.0
2013-07-23 13:00:00,56.3,56.37,56.23,56.29,49900.0,54.7382,54.8063,54.6702,54.7285,49900.0
2013-07-23 13:30:00,56.3,56.36,56.16,56.2,75000.0,54.7382,54.7966,54.6021,54.641,75000.0
2013-07-23 14:00:00,56.19,56.53,56.18,56.49,97500.0,54.6313,54.9619,54.6216,54.923,97500.0
2013-07-23 14:30:00,56.48,56.7,56.41,56.67,90200.0,54.9132,55.1271,54.8452,55.098,90200.0
2013-07-23 15:00:00,56.66,56.68,56.12,56.12,107900.0,55.0883,55.1077,54.5632,54.5632,107900.0
2013-07-23 15:30:00,56.12,56.22,55.83,55.95,302800.0,54.5632,54.6605,54.2813,54.398,302800.0
2013-07-24 09:30:00,56.47,56.75,56.15,56.28,213500.0,54.9035,55.1758,54.5924,54.7188,213500.0
2013-07-24 10:00:00,56.24,56.5,55.81,55.87,187800.0,54.6799,54.9327,54.2618,54.3202,187800.0
2013-07-24 10:30:00,55.84,55.88,55.59,55.68,92600.0,54.291,54.3299,54.0479,54.1354,92600.0
2013-07-24 11:00:00,55.67,55.82,55.61,55.69,115100.0,54.1257,54.2716,54.0674,54.1452,115100.0
2013-07-24 11:30:00,55.69,56.41,55.69,56.18,118500.0,54.1452,54.8452,54.1452,54.6216,118500.0
2013-07-24 12:00:00,56.17,56.21,55.71,56.01,81100.0,54.6118,54.6507,54.1646,54.4563,81100.0
2013-07-24 12:30:00,55.99,56.02,55.73,55.8,79900.0,54.4368,54.466,54.1841,54.2521,79900.0
2013-07-24 13:00:00,55.85,55.88,55.41,55.45,48500.0,54.3007,54.3299,53.8729,53.9118,48500.0
2013-07-24 13:30:00,55.43,55.54,55.36,55.49,62800.0,53.8924,53.9993,53.8243,53.9507,62800.0
2013-07-24 14:00:00,55.5,55.55,55.42,55.42,82200.0,53.9604,54.009,53.8827,53.8827,82200.0
2013-07-24 14:30:00,55.43,55.55,55.35,55.51,70600.0,53.8924,54.009,53.8146,53.9702,70600.0
2013-07-24 15:00:00,55.52,55.53,55.39,55.48,84500.0,53.9799,53.9896,53.8535,53.941,84500.0
2013-07-24 15:30:00,55.47,55.51,55.29,55.43,221600.0,53.9313,53.9702,53.7563,53.8924,221600.0
2013-07-25 09:30:00,55.26,55.89,55.2,55.44,126400.0,53.7271,54.3396,53.6688,53.9021,126400.0
2013-07-25 10:00:00,55.42,55.53,54.95,55.4,114300.0,53.8827,53.9896,53.4257,53.8632,114300.0
2013-07-25 10:30:00,55.43,55.45,54.93,55.39,48900.0,53.8924,53.9118,53.4062,53.8535,48900.0
2013-07-25 11:00:00,55.37,55.37,54.48,54.54,200400.0,53.834,53.834,52.9687,53.0271,200400.0
2013-07-25 11:30:00,54.5,54.82,54.45,54.75,123900.0,52.9882,53.2993,52.9396,53.2312,123900.0
2013-07-25 12:00:00,54.75,55.1,54.72,55.04,100100.0,53.2312,53.5715,53.2021,53.5132,100100.0
2013-07-25 12:30:00,55.04,55.32,55.04,55.15,85600.0,53.5132,53.7854,53.5132,53.6201,85600.0
2013-07-25 13:00:00,55.16,55.25,54.99,55.04,62400.0,53.6299,53.7174,53.4646,53.5132,62400.0
2013-07-25 13:30:00,55.03,55.15,54.88,54.93,88600.0,53.5035,53.6201,53.3576,53.4062,88600.0
2013-07-25 14:00:00,54.94,55.15,54.9,54.96,61600.0,53.416,53.6201,53.3771,53.4354,61600.0
2013-07-25 14:30:00,54.99,55.24,54.99,55.08,71200.0,53.4646,53.7076,53.4646,53.5521,71200.0
2013-07-25 15:00:00,55.09,55.25,54.99,55.22,82800.0,53.5618,53.7174,53.4646,53.6882,82800.0
2013-07-25 15:30:00,55.18,55.4,55.15,55.39,125100.0,53.6493,53.8632,53.6201,53.8535,125100.0
2013-07-26 09:30:00,54.88,55.23,54.77,55.2,131900.0,53.3576,53.6979,53.2507,53.6688,131900.0
2013-07-26 10:00:00,55.22,55.37,55.04,55.1,64300.0,53.6882,53.834,53.5132,53.5715,64300.0
2013-07-26 10:30:00,55.09,55.31,54.77,54.9,41200.0,53.5618,53.7757,53.2507,53.3771,41200.0
2013-07-26 11:00:00,54.87,54.98,54.79,54.9,94500.0,53.3479,53.4549,53.2701,53.3771,94500.0
2013-07-26 11:30:00,54.91,55.0,54.8,54.84,103800.0,53.3868,53.4743,53.2799,53.3187,103800.0
2013-07-26 12:00:00,54.83,54.98,54.81,54.86,51900.0,53.309,53.4549,53.2896,53.3382,51900.0
2013-07-26 12:30:00,54.87,54.97,54.57,54.59,70300.0,53.3479,53.4451,53.0562,53.0757,70300.0
2013-07-26 13:00:00,54.58,54.75,54.53,54.53,69600.0,53.066,53.2312,53.0173,53.0173,69600.0
2013-07-26 13:30:00,54.54,54.67,54.48,54.49,43900.0,53.0271,53.1535,52.9687,52.9785,43900.0
2013-07-26 14:00:00,54.5,54.57,54.37,54.38,75100.0,52.9882,53.0562,52.8618,52.8715,75100.0
2013-07-26 14:30:00,54.38,54.55,54.32,54.43,70300.0,52.8715,53.0368,52.8132,52.9201,70300.0
2013-07-26 15:00:00,54.42,54.55,54.37,54.41,224400.0,52.9104,53.0368,52.8618,52.9007,224400.0
2013-07-26 15:30:00,54.4,54.59,54.37,54.56,245000.0,52.8909,53.0757,52.8618,53.0465,245000.0
2013-07-29 09:30:00,54.4,54.79,54.09,54.13,122400.0,52.8909,53.2701,52.5895,52.6284,122400.0
2013-07-29 10:00:00,54.13,54.51,54.05,54.49,129500.0,52.6284,52.9979,52.5507,52.9785,129500.0
2013-07-29 10:30:00,54.43,54.61,54.16,54.59,40300.0,52.9201,53.0951,52.6576,53.0757,40300.0
2013-07-29 11:00:00,54.62,54.64,54.01,54.03,54400.0,53.1048,53.1243,52.5118,52.5312,54400.0
2013-07-29 11:30:00,54.01,54.07,53.9,54.04,73100.0,52.5118,52.5701,52.4048,52.5409,73100.0
2013-07-29 12:00:00,54.02,54.14,54.0,54.08,83300.0,52.5215,52.6382,52.502,52.5798,83300.0
2013-07-29 12:30:00,54.04,54.3,54.02,54.17,31900.0,52.5409,52.7937,52.5215,52.6673,31900.0
2013-07-29 13:00:00,54.13,54.35,54.1,54.27,34100.0,52.6284,52.8423,52.5993,52.7646,34100.0
2013-07-29 13:30:00,54.29,54.34,54.08,54.16,36800.0,52.784,52.8326,52.5798,52.6576,36800.0
2013-07-29 14:00:00,54.2,54.46,54.2,54.41,71200.0,52.6965,52.9493,52.6965,52.9007,71200.0
2013-07-29 14:30:00,54.43,54.46,54.3,54.34,34600.0,52.9201,52.9493,52.7937,52.8326,34600.0
2013-07-29 15:00:00,54.31,54.33,54.21,54.22,91600.0,52.8034,52.8229,52.7062,52.7159,91600.0
2013-07-29 15:30:00,54.25,54.35,54.14,54.25,151700.0,52.7451,52.8423,52.6382,52.7451,151700.0
2013-07-30 09:30:00,54.71,55.0,54.32,54.49,98400.0,53.1923,53.4743,52.8132,52.9785,98400.0
2013-07-30 10:00:00,54.5,54.94,54.47,54.76,156400.0,52.9882,53.416,52.959,53.241,156400.0
2013-07-30 10:30:00,54.75,54.92,54.61,54.64,94600.0,53.2312,53.3965,53.0951,53.1243,94600.0
2013-07-30 11:00:00,54.63,54.72,54.52,54.63,169600.0,53.1146,53.2021,53.0076,53.1146,169600.0
2013-07-30 11:30:00,54.66,55.01,54.48,54.98,246700.0,53.1437,53.484,52.9687,53.4549,246700.0
2013-07-30 12:00:00,55.0,55.3,54.93,55.08,60800.0,53.4743,53.766,53.4062,53.5521,60800.0
2013-07-30 12:30:00,55.08,55.25,55.0,55.22,69400.0,53.5521,53.7174,53.4743,53.6882,69400.0
2013-07-30 13:00:00,55.24,55.29,54.93,54.93,44000.0,53.7076,53.7563,53.4062,53.4062,44000.0
2013-07-30 13:30:00,54.91,55.1,54.87,55.07,50800.0,53.3868,53.5715,53.3479,53.5424,50800.0
2013-07-30 14:00:00,55.07,55.19,55.04,55.15,74000.0,53.5424,53.659,53.5132,53.6201,74000.0
2013-07-30 14:30:00,55.16,55.55,55.13,55.42,83200.0,53.6299,54.009,53.6007,53.8827,83200.0
2013-07-30 15:00:00,55.43,55.57,55.22,55.22,104900.0,53.8924,54.0285,53.6882,53.6882,104900.0
2013-07-30 15:30:00,55.23,55.26,55.15,55.17,118200.0,53.6979,53.7271,53.6201,53.6396,118200.0
2013-07-31 09:30:00,55.76,56.37,55.58,56.34,134400.0,54.2132,54.8063,54.0382,54.7771,134400.0
2013-07-31 10:00:00,56.3,56.37,56.14,56.35,68800.0,54.7382,54.8063,54.5827,54.7869,68800.0
2013-07-31 10:30:00,56.29,56.33,56.0,56.31,176600.0,54.7285,54.7674,54.4466,54.748,176600.0
2013-07-31 11:00:00,56.31,56.36,56.15,56.25,122400.0,54.748,54.7966,54.5924,54.6896,122400.0
2013-07-31 11:30:00,56.25,56.33,56.15,56.28,38600.0,54.6896,54.7674,54.5924,54.7188,38600.0
2013-07-31 12:00:00,56.27,56.6,56.25,56.47,128600.0,54.7091,55.0299,54.6896,54.9035,128600.0
2013-07-31 12:30:00,56.51,56.58,56.45,56.52,69700.0,54.9424,55.0105,54.8841,54.9521,69700.0
2013-07-31 13:00:00,56.53,56.6,56.4,56.58,43500.0,54.9619,55.0299,54.8355,55.0105,43500.0
2013-07-31 13:30:00,56.53,56.84,56.51,56.81,80800.0,54.9619,55.2633,54.9424,55.2341,80800.0
2013-07-31 14:00:00,56.8,57.27,56.77,57.24,145800.0,55.2244,55.6813,55.1952,55.6522,145800.0
2013-07-31 14:30:00,57.23,57.8,57.23,57.72,217000.0,55.6424,56.1966,55.6424,56.1189,217000.0
2013-07-31 15:00:00,57.75,57.76,57.38,57.62,216900.0,56.148,56.1577,55.7883,56.0216,216900.0
2013-07-31 15:30:00,57.62,57.67,57.23,57.31,515900.0,56.0216,56.0702,55.6424,55.7202,515900.0
2013-08-01 09:30:00,58.07,58.83,57.83,58.49,296700.0,56.4591,57.1981,56.2258,56.8675,296700.0
2013-08-01 10:00:00,58.51,59.47,58.42,59.12,308600.0,56.8869,57.8203,56.7994,57.48,308600.0
2013-08-01 10:30:00,59.16,59.26,58.89,59.08,126700.0,57.5189,57.6161,57.2564,57.4411,126700.0
2013-08-01 11:00:00,59.06,59.33,58.96,59.21,191700.0,57.4217,57.6842,57.3245,57.5675,191700.0
2013-08-01 11:30:00,59.21,59.38,59.07,59.34,159300.0,57.5675,57.7328,57.4314,57.6939,159300.0
2013-08-01 12:00:00,59.29,59.45,59.22,59.44,92100.0,57.6453,57.8009,57.5772,57.7911,92100.0
2013-08-01 12:30:00,59.46,59.46,59.09,59.26,62500.0,57.8106,57.8106,57.4508,57.6161,62500.0
2013-08-01 13:00:00,59.27,59.32,59.12,59.25,74700.0,57.6259,57.6745,57.48,57.6064,74700.0
2013-08-01 13:30:00,59.25,59.25,58.92,59.22,69800.0,57.6064,57.6064,57.2856,57.5772,69800.0
2013-08-01 14:00:00,59.22,59.53,59.17,59.51,123500.0,57.5772,57.8786,57.5286,57.8592,123500.0
2013-08-01 14:30:00,59.52,59.56,59.46,59.5,112000.0,57.8689,57.9078,57.8106,57.8495,112000.0
2013-08-01 15:00:00,59.51,59.57,59.29,59.46,147800.0,57.8592,57.9175,57.6453,57.8106,147800.0
2013-08-01 15:30:00,59.44,59.61,59.31,59.4,443800.0,57.7911,57.9564,57.6647,57.7522,443800.0
2013-08-02 09:30:00,58.95,59.33,58.17,59.01,124200.0,57.3147,57.6842,56.5564,57.3731,124200.0
2013-08-02 10:00:00,59.01,59.18,58.79,58.86,124000.0,57.3731,57.5384,57.1592,57.2272,124000.0
2013-08-02 10:30:00,58.88,58.92,58.45,58.51,131800.0,57.2467,57.2856,56.8286,56.8869,131800.0
2013-08-02 11:00:00,58.55,58.82,58.47,58.77,59100.0,56.9258,57.1883,56.848,57.1397,59100.0
2013-08-02 11:30:00,58.8,59.27,58.78,59.26,75600.0,57.1689,57.6259,57.1494,57.6161,75600.0
2013-08-02 12:00:00,59.27,59.47,59.14,59.22,114800.0,57.6259,57.8203,57.4995,57.5772,114800.0
2013-08-02 12:30:00,59.23,59.38,59.04,59.32,48600.0,57.587,57.7328,57.4022,57.6745,48600.0
2013-08-02 13:00:00,59.32,59.49,59.23,59.41,40400.0,57.6745,57.8398,57.587,57.762,40400.0
2013-08-02 13:30:00,59.39,59.51,59.31,59.44,57000.0,57.7425,57.8592,57.6647,57.7911,57000.0
2013-08-02 14:00:00,59.44,59.58,59.44,59.57,76700.0,57.7911,57.9273,57.7911,57.9175,76700.0
2013-08-02 14:30:00,59.57,59.82,59.5,59.77,153800.0,57.9175,58.1606,57.8495,58.112,153800.0
2013-08-02 15:00:00,59.75,59.84,59.72,59.75,128700.0,58.0925,58.18,58.0634,58.0925,128700.0
2013-08-02 15:30:00,59.75,59.78,59.52,59.59,286900.0,58.0925,58.1217,57.8689,57.937,286900.0
2013-08-05 09:30:00,59.46,59.58,58.9,59.38,45800.0,57.8106,57.9273,57.2661,57.7328,45800.0
2013-08-05 10:00:00,59.39,59.57,58.87,58.92,58000.0,57.7425,57.9175,57.237,57.2856,58000.0
2013-08-05 10:30:00,58.92,59.19,58.82,58.84,60200.0,57.2856,57.5481,57.1883,57.2078,60200.0
2013-08-05 11:00:00,58.86,59.13,58.85,59.1,89100.0,57.2272,57.4897,57.2175,57.4606,89100.0
2013-08-05 11:30:00,59.09,59.09,58.61,58.74,71100.0,57.4508,57.4508,56.9842,57.1106,71100.0
2013-08-05 12:00:00,58.73,58.84,58.62,58.73,56100.0,57.1008,57.2078,56.9939,57.1008,56100.0
2013-08-05 12:30:00,58.73,58.77,58.54,58.63,58400.0,57.1008,57.1397,56.9161,57.0036,58400.0
2013-08-05 13:00:00,58.64,58.69,58.49,58.63,62600.0,57.0133,57.0619,56.8675,57.0036,62600.0
2013-08-05 13:30:00,58.61,58.89,58.58,58.89,79800.0,56.9842,57.2564,56.955,57.2564,79800.0
2013-08-05 14:00:00,58.84,58.88,58.73,58.73,51500.0,57.2078,57.2467,57.1008,57.1008,51500.0
2013-08-05 14:30:00,58.75,58.76,58.48,58.5,57200.0,57.1203,57.13,56.8578,56.8772,57200.0
2013-08-05 15:00:00,58.51,58.82,58.51,58.82,72700.0,56.8869,57.1883,56.8869,57.1883,72700.0
2013-08-05 15:30:00,58.81,58.92,58.77,58.88,153200.0,57.1786,57.2856,57.1397,57.2467,153200.0
2013-08-06 09:30:00,58.92,58.92,57.53,57.7,114600.0,57.2856,57.2856,55.9341,56.0994,114600.0
2013-08-06 10:00:00,57.7,57.84,57.3,57.3,109900.0,56.0994,56.2355,55.7105,55.7105,109900.0
2013-08-06 10:30:00,57.3,57.38,56.8,56.8,241900.0,55.7105,55.7883,55.2244,55.2244,241900.0
2013-08-06 11:00:00,56.8,56.88,56.63,56.84,149200.0,55.2244,55.3022,55.0591,55.2633,149200.0
2013-08-06 11:30:00,56.83,56.84,56.6,56.63,105300.0,55.2535,55.2633,55.0299,55.0591,105300.0
2013-08-06 12:00:00,56.65,56.76,56.33,56.39,65600.0,55.0785,55.1855,54.7674,54.8257,65600.0
2013-08-06 12:30:00,56.41,56.67,56.34,56.67,89900.0,54.8452,55.098,54.7771,55.098,89900.0
2013-08-06 13:00:00,56.66,56.88,56.62,56.79,68500.0,55.0883,55.3022,55.0494,55.2146,68500.0
2013-08-06 13:30:00,56.79,57.06,56.76,56.88,63900.0,55.2146,55.4772,55.1855,55.3022,63900.0
2013-08-06 14:00:00,56.87,57.11,56.86,57.03,82300.0,55.2924,55.5258,55.2827,55.448,82300.0
2013-08-06 14:30:00,57.01,57.19,57.0,57.05,84800.0,55.4285,55.6036,55.4188,55.4674,84800.0
2013-08-06 15:00:00,57.06,57.31,57.03,57.19,96500.0,55.4772,55.7202,55.448,55.6036,96500.0
2013-08-06 15:30:00,57.21,57.47,57.19,57.33,298900.0,55.623,55.8758,55.6036,55.7397,298900.0
2013-08-07 09:30:00,57.65,57.8,56.43,56.59,119600.0,56.0508,56.1966,54.8646,55.0202,119600.0
2013-08-07 10:00:00,56.5,56.58,56.22,56.4,108700.0,54.9327,55.0105,54.6605,54.8355,108700.0
2013-08-07 10:30:00,56.34,56.61,56.25,56.43,95900.0,54.7771,55.0396,54.6896,54.8646,95900.0
2013-08-07 11:00:00,56.43,56.46,56.24,56.32,129200.0,54.8646,54.8938,54.6799,54.7577,129200.0
2013-08-07 11:30:00,56.3,56.3,55.79,55.9,114800.0,54.7382,54.7382,54.2424,54.3493,114800.0
2013-08-07 12:00:00,55.93,56.0,55.81,55.95,41700.0,54.3785,54.4466,54.2618,54.398,41700.0
2013-08-07 12:30:00,55.95,56.08,55.9,56.06,41300.0,54.398,54.5243,54.3493,54.5049,41300.0
2013-08-07 13:00:00,56.07,56.34,56.03,56.13,87200.0,54.5146,54.7771,54.4757,54.573,87200.0
2013-08-07 13:30:00,56.14,56.17,55.56,55.79,97000.0,54.5827,54.6118,54.0188,54.2424,97000.0
2013-08-07 14:00:00,55.79,55.96,55.57,55.67,54500.0,54.2424,54.4077,54.0285,54.1257,54500.0
2013-08-07 14:30:00,55.69,55.95,55.69,55.95,67700.0,54.1452,54.398,54.1452,54.398,67700.0
2013-08-07 15:00:00,55.93,56.2,55.89,55.99,85600.0,54.3785,54.641,54.3396,54.4368,85600.0
2013-08-07 15:30:00,55.99,56.0,55.8,55.86,375700.0,54.4368,54.4466,54.2521,54.3104,375700.0
2013-08-08 09:30:00,56.93,57.28,56.42,56.64,126800.0,55.3508,55.6911,54.8549,55.0688,126800.0
2013-08-08 10:00:00,56.72,56.72,55.97,56.19,106400.0,55.1466,55.1466,54.4174,54.6313,106400.0
2013-08-08 10:30:00,56.19,56.38,55.97,56.28,33500.0,54.6313,54.816,54.4174,54.7188,33500.0
2013-08-08 11:00:00,56.25,56.3,55.87,56.09,100200.0,54.6896,54.7382,54.3202,54.5341,100200.0
2013-08-08 11:30:00,56.1,56.31,56.0,56.28,75400.0,54.5438,54.748,54.4466,54.7188,75400.0
2013-08-08 12:00:00,56.3,56.35,56.18,56.26,45900.0,54.7382,54.7869,54.6216,54.6994,45900.0
2013-08-08 12:30:00,56.26,56.45,56.14,56.27,45600.0,54.6994,54.8841,54.5827,54.7091,45600.0
2013-08-08 13:00:00,56.36,56.39,55.98,56.21,42800.0,54.7966,54.8257,54.4271,54.6507,42800.0
2013-08-08 13:30:00,56.2,56.35,56.04,56.11,212000.0,54.641,54.7869,54.4855,54.5535,212000.0
2013-08-08 14:00:00,56.11,56.22,56.09,56.12,88600.0,54.5535,54.6605,54.5341,54.5632,88600.0
2013-08-08 14:30:00,56.16,56.22,56.08,56.22,47500.0,54.6021,54.6605,54.5243,54.6605,47500.0
2013-08-08 15:00:00,56.22,56.38,56.09,56.13,64700.0,54.6605,54.816,54.5341,54.573,64700.0
2013-08-08 15:30:00,56.14,56.22,56.04,56.05,173000.0,54.5827,54.6605,54.4855,54.4952,173000.0
2013-08-09 09:30:00,56.08,56.4,55.65,56.24,56800.0,54.5243,54.8355,54.1063,54.6799,56800.0
2013-08-09 10:00:00,56.26,56.27,55.76,55.93,120300.0,54.6994,54.7091,54.2132,54.3785,120300.0
2013-08-09 10:30:00,56.0,56.35,55.92,56.02,100600.0,54.4466,54.7869,54.3688,54.466,100600.0
2013-08-09 11:00:00,56.03,56.06,55.6,55.71,63200.0,54.4757,54.5049,54.0577,54.1646,63200.0
2013-08-09 11:30:00,55.68,56.17,55.65,56.1,54400.0,54.1354,54.6118,54.1063,54.5438,54400.0
2013-08-09 12:00:00,56.07,56.16,55.79,56.09,54300.0,54.5146,54.6021,54.2424,54.5341,54300.0
2013-08-09 12:30:00,56.09,56.25,56.09,56.21,27900.0,54.5341,54.6896,54.5341,54.6507,27900.0
2013-08-09 13:00:00,56.18,56.26,56.17,56.21,52800.0,54.6216,54.6994,54.6118,54.6507,52800.0
2013-08-09 13:30:00,56.25,56.32,56.17,56.17,23000.0,54.6896,54.7577,54.6118,54.6118,23000.0
2013-08-09 14:00:00,56.17,56.19,56.01,56.06,21400.0,54.6118,54.6313,54.4563,54.5049,21400.0
2013-08-09 14:30:00,56.06,56.15,55.85,55.94,39000.0,54.5049,54.5924,54.3007,54.3882,39000.0
2013-08-09 15:00:00,56.01,56.02,55.76,55.8,61800.0,54.4563,54.466,54.2132,54.2521,61800.0
2013-08-09 15:30:00,55.8,55.83,55.5,55.55,263800.0,54.2521,54.2813,53.9604,54.009,263800.0
2013-08-12 09:30:00,55.17,56.05,54.8,55.76,106500.0,53.6396,54.4952,53.2799,54.2132,106500.0
2013-08-12 10:00:00,55.77,56.34,55.77,55.91,92200.0,54.2229,54.7771,54.2229,54.3591,92200.0
2013-08-12 10:30:00,55.91,56.29,55.91,56.09,44300.0,54.3591,54.7285,54.3591,54.5341,44300.0
2013-08-12 11:00:00,56.13,56.14,55.89,55.98,57200.0,54.573,54.5827,54.3396,54.4271,57200.0
2013-08-12 11:30:00,55.99,56.11,55.8,55.85,93600.0,54.4368,54.5535,54.2521,54.3007,93600.0
2013-08-12 12:00:00,55.87,55.87,55.7,55.76,47200.0,54.3202,54.3202,54.1549,54.2132,47200.0
2013-08-12 12:30:00,55.76,56.03,55.74,55.9,61100.0,54.2132,54.4757,54.1938,54.3493,61100.0
2013-08-12 13:00:00,55.9,56.08,55.84,56.08,50500.0,54.3493,54.5243,54.291,54.5243,50500.0
2013-08-12 13:30:00,56.08,56.1,55.82,55.82,27000.0,54.5243,54.5438,54.2716,54.2716,27000.0
2013-08-12 14:00:00,55.87,55.87,55.72,55.75,27700.0,54.3202,54.3202,54.1743,54.2035,27700.0
2013-08-12 14:30:00,55.75,55.9,55.71,55.87,48400.0,54.2035,54.3493,54.1646,54.3202,48400.0
2013-08-12 15:00:00,55.85,55.89,55.73,55.73,41800.0,54.3007,54.3396,54.1841,54.1841,41800.0
2013-08-12 15:30:00,55.76,55.95,55.76,55.84,118200.0,54.2132,54.398,54.2132,54.291,118200.0
2013-08-13 09:30:00,55.98,55.98,55.6,55.6,44700.0,54.4271,54.4271,54.0577,54.0577,44700.0
2013-08-13 10:00:00,55.56,55.58,55.08,55.3,58100.0,54.0188,54.0382,53.5521,53.766,58100.0
2013-08-13 10:30:00,55.26,55.65,55.2,55.46,35700.0,53.7271,54.1063,53.6688,53.9215,35700.0
2013-08-13 11:00:00,55.47,55.87,55.45,55.76,46600.0,53.9313,54.3202,53.9118,54.2132,46600.0
2013-08-13 11:30:00,55.78,55.99,55.61,55.86,33700.0,54.2327,54.4368,54.0674,54.3104,33700.0
2013-08-13 12:00:00,55.82,55.95,55.65,55.93,15300.0,54.2716,54.398,54.1063,54.3785,15300.0
2013-08-13 12:30:00,55.95,56.04,55.8,55.81,24000.0,54.398,54.4855,54.2521,54.2618,24000.0
2013-08-13 13:00:00,55.86,55.98,55.73,55.98,45200.0,54.3104,54.4271,54.1841,54.4271,45200.0
2013-08-13 13:30:00,55.98,55.98,55.76,55.91,34200.0,54.4271,54.4271,54.2132,54.3591,34200.0
2013-08-13 14:00:00,55.93,55.98,55.87,55.9,25900.0,54.3785,54.4271,54.3202,54.3493,25900.0
2013-08-13 14:30:00,55.9,55.9,55.75,55.76,30100.0,54.3493,54.3493,54.2035,54.2132,30100.0
2013-08-13 15:00:00,55.75,55.9,55.74,55.87,42600.0,54.2035,54.3493,54.1938,54.3202,42600.0
2013-08-13 15:30:00,55.86,55.87,55.66,55.72,118500.0,54.3104,54.3202,54.116,54.1743,118500.0
2013-08-14 09:30:00,55.7,55.84,55.12,55.73,70000.0,54.1549,54.291,53.591,54.1841,70000.0
2013-08-14 10:00:00,55.73,56.03,55.58,55.76,49000.0,54.1841,54.4757,54.0382,54.2132,49000.0
2013-08-14 10:30:00,55.78,55.93,55.52,55.67,24900.0,54.2327,54.3785,53.9799,54.1257,24900.0
2013-08-14 11:00:00,55.67,55.67,55.26,55.26,28100.0,54.1257,54.1257,53.7271,53.7271,28100.0
2013-08-14 11:30:00,55.28,55.65,55.28,55.58,18800.0,53.7465,54.1063,53.7465,54.0382,18800.0
2013-08-14 12:00:00,55.55,55.64,55.45,55.59,23400.0,54.009,54.0966,53.9118,54.0479,23400.0
2013-08-14 12:30:00,55.6,55.6,55.41,55.44,38500.0,54.0577,54.0577,53.8729,53.9021,38500.0
2013-08-14 13:00:00,55.41,55.53,55.39,55.48,27700.0,53.8729,53.9896,53.8535,53.941,27700.0
2013-08-14 13:30:00,55.47,55.88,55.38,55.61,235700.0,53.9313,54.3299,53.8438,54.0674,235700.0
2013-08-14 14:00:00,55.62,55.63,55.37,55.53,51600.0,54.0771,54.0868,53.834,53.9896,51600.0
2013-08-14 14:30:00,55.55,55.62,55.3,55.33,33800.0,54.009,54.0771,53.766,53.7951,33800.0
2013-08-14 15:00:00,55.35,55.39,55.15,55.17,67400.0,53.8146,53.8535,53.6201,53.6396,67400.0
2013-08-14 15:30:00,55.15,55.24,54.98,55.02,218900.0,53.6201,53.7076,53.4549,53.4937,218900.0
2013-08-15 09:30:00,54.34,54.48,53.25,53.52,168600.0,52.8326,52.9687,51.7728,52.0354,168600.0
2013-08-15 10:00:00,53.51,53.98,53.25,53.94,120700.0,52.0256,52.4826,51.7728,52.4437,120700.0
2013-08-15 10:30:00,53.91,54.2,53.8,53.97,87300.0,52.4145,52.6965,52.3076,52.4729,87300.0
2013-08-15 11:00:00,53.98,54.19,53.85,54.08,81200.0,52.4826,52.6868,52.3562,52.5798,81200.0
2013-08-15 11:30:00,54.08,54.23,53.96,54.0,33700.0,52.5798,52.7257,52.4632,52.502,33700.0
2013-08-15 12:00:00,54.0,54.15,53.8,54.0,33300.0,52.502,52.6479,52.3076,52.502,33300.0
2013-08-15 12:30:00,54.02,54.2,53.92,53.92,32000.0,52.5215,52.6965,52.4243,52.4243,32000.0
2013-08-15 13:00:00,53.96,54.1,53.8,53.81,61300.0,52.4632,52.5993,52.3076,52.3173,61300.0
2013-08-15 13:30:00,53.82,53.98,53.78,53.91,32300.0,52.327,52.4826,52.2881,52.4145,32300.0
2013-08-15 14:00:00,53.95,54.09,53.62,54.06,67300.0,52.4534,52.5895,52.1326,52.5604,67300.0
2013-08-15 14:30:00,54.08,54.29,54.06,54.22,44600.0,52.5798,52.784,52.5604,52.7159,44600.0
2013-08-15 15:00:00,54.21,54.22,54.0,54.08,65800.0,52.7062,52.7159,52.502,52.5798,65800.0
2013-08-15 15:30:00,54.09,54.21,54.04,54.09,173900.0,52.5895,52.7062,52.5409,52.5895,173900.0
2013-08-16 09:30:00,54.1,55.24,54.1,54.65,111400.0,52.5993,53.7076,52.5993,53.134,111400.0
2013-08-16 10:00:00,54.71,55.1,54.39,54.72,63700.0,53.1923,53.5715,52.8812,53.2021,63700.0
2013-08-16 10:30:00,54.71,55.02,54.45,54.46,74800.0,53.1923,53.4937,52.9396,52.9493,74800.0
2013-08-16 11:00:00,54.45,54.56,54.24,54.31,24100.0,52.9396,53.0465,52.7354,52.8034,24100.0
2013-08-16 11:30:00,54.31,54.5,54.28,54.29,22800.0,52.8034,52.9882,52.7743,52.784,22800.0
2013-08-16 12:00:00,54.27,54.3,54.2,54.2,34300.0,52.7646,52.7937,52.6965,52.6965,34300.0
2013-08-16 12:30:00,54.2,54.21,54.04,54.14,8300.0,52.6965,52.7062,52.5409,52.6382,8300.0
2013-08-16 13:00:00,54.17,54.17,53.83,53.92,25200.0,52.6673,52.6673,52.3368,52.4243,25200.0
2013-08-16 13:30:00,53.9,54.09,53.85,54.06,18400.0,52.4048,52.5895,52.3562,52.5604,18400.0
2013-08-16 14:00:00,54.07,54.09,53.81,53.96,36400.0,52.5701,52.5895,52.3173,52.4632,36400.0
2013-08-16 14:30:00,53.92,54.17,53.78,54.16,30700.0,52.4243,52.6673,52.2881,52.6576,30700.0
2013-08-16 15:00:00,54.14,54.19,54.01,54.11,27100.0,52.6382,52.6868,52.5118,52.609,27100.0
2013-08-16 15:30:00,54.12,54.29,54.03,54.04,104800.0,52.6187,52.784,52.5312,52.5409,104800.0
2013-08-19 09:30:00,53.98,54.74,53.79,54.48,95500.0,52.4826,53.2215,52.2979,52.9687,95500.0
2013-08-19 10:00:00,54.55,54.88,54.51,54.61,93500.0,53.0368,53.3576,52.9979,53.0951,93500.0
2013-08-19 10:30:00,54.6,54.87,54.58,54.82,100000.0,53.0854,53.3479,53.066,53.2993,100000.0
2013-08-19 11:00:00,54.77,54.85,54.69,54.79,44000.0,53.2507,53.3285,53.1729,53.2701,44000.0
2013-08-19 11:30:00,54.75,54.87,54.7,54.8,25400.0,53.2312,53.3479,53.1826,53.2799,25400.0
2013-08-19 12:00:00,54.79,54.8,54.64,54.69,34700.0,53.2701,53.2799,53.1243,53.1729,34700.0
2013-08-19 12:30:00,54.66,54.71,54.49,54.5,17600.0,53.1437,53.1923,52.9785,52.9882,17600.0
2013-08-19 13:00:00,54.51,54.54,54.25,54.27,13000.0,52.9979,53.0271,52.7451,52.7646,13000.0
2013-08-19 13:30:00,54.33,54.43,54.25,54.42,35900.0,52.8229,52.9201,52.7451,52.9104,35900.0
2013-08-19 14:00:00,54.41,54.42,54.25,54.36,68000.0,52.9007,52.9104,52.7451,52.8521,68000.0
2013-08-19 14:30:00,54.38,54.38,54.25,54.32,26900.0,52.8715,52.8715,52.7451,52.8132,26900.0
2013-08-19 15:00:00,54.33,54.34,54.09,54.23,54900.0,52.8229,52.8326,52.5895,52.7257,54900.0
2013-08-19 15:30:00,54.23,54.26,54.01,54.02,97400.0,52.7257,52.7548,52.5118,52.5215,97400.0
2013-08-20 09:30:00,54.23,54.59,54.04,54.41,68700.0,52.7257,53.0757,52.5409,52.9007,68700.0
2013-08-20 10:00:00,54.48,55.52,54.47,55.26,271000.0,52.9687,53.9799,52.959,53.7271,271000.0
2013-08-20 10:30:00,55.34,55.6,54.96,55.47,98100.0,53.8049,54.0577,53.4354,53.9313,98100.0
2013-08-20 11:00:00,55.46,55.76,55.45,55.72,52900.0,53.9215,54.2132,53.9118,54.1743,52900.0
2013-08-20 11:30:00,55.73,55.93,55.71,55.81,81900.0,54.1841,54.3785,54.1646,54.2618,81900.0
2013-08-20 12:00:00,55.82,55.98,55.82,55.82,50400.0,54.2716,54.4271,54.2716,54.2716,50400.0
2013-08-20 12:30:00,55.82,55.89,55.69,55.89,50000.0,54.2716,54.3396,54.1452,54.3396,50000.0
2013-08-20 13:00:00,55.9,56.0,55.88,55.9,32000.0,54.3493,54.4466,54.3299,54.3493,32000.0
2013-08-20 13:30:00,55.88,55.95,55.84,55.89,29300.0,54.3299,54.398,54.291,54.3396,29300.0
2013-08-20 14:00:00,55.87,55.96,55.71,55.82,66900.0,54.3202,54.4077,54.1646,54.2716,66900.0
2013-08-20 14:30:00,55.82,56.09,55.77,55.97,57000.0,54.2716,54.5341,54.2229,54.4174,57000.0
2013-08-20 15:00:00,55.97,56.11,55.91,56.11,75600.0,54.4174,54.5535,54.3591,54.5535,75600.0
2013-08-20 15:30:00,56.1,56.15,55.67,55.77,241500.0,54.5438,54.5924,54.1257,54.2229,241500.0
2013-08-21 09:30:00,55.76,57.1,55.76,56.22,219800.0,54.2132,55.516,54.2132,54.6605,219800.0
2013-08-21 10:00:00,56.29,57.03,56.24,56.56,102900.0,54.7285,55.448,54.6799,54.991,102900.0
2013-08-21 10:30:00,56.52,56.81,56.42,56.78,84700.0,54.9521,55.2341,54.8549,55.2049,84700.0
2013-08-21 11:00:00,56.78,56.8,56.47,56.47,74800.0,55.2049,55.2244,54.9035,54.9035,74800.0
2013-08-21 11:30:00,56.45,56.55,55.99,56.3,66300.0,54.8841,54.9813,54.4368,54.7382,66300.0
2013-08-21 12:00:00,56.32,56.59,56.31,56.56,48600.0,54.7577,55.0202,54.748,54.991,48600.0
2013-08-21 12:30:00,56.52,56.52,56.2,56.21,23900.0,54.9521,54.9521,54.641,54.6507,23900.0
2013-08-21 13:00:00,56.2,56.39,56.15,56.17,24400.0,54.641,54.8257,54.5924,54.6118,24400.0
2013-08-21 13:30:00,56.18,56.43,56.18,56.42,28700.0,54.6216,54.8646,54.6216,54.8549,28700.0
2013-08-21 14:00:00,56.42,56.54,55.82,56.47,72300.0,54.8549,54.9716,54.2716,54.9035,72300.0
2013-08-21 14:30:00,56.47,56.99,56.45,56.77,72800.0,54.9035,55.4091,54.8841,55.1952,72800.0
2013-08-21 15:00:00,56.76,56.8,56.66,56.66,92900.0,55.1855,55.2244,55.0883,55.0883,92900.0
2013-08-21 15:30:00,56.67,56.72,56.12,56.15,193300.0,55.098,55.1466,54.5632,54.5924,193300.0
2013-08-22 09:30:00,56.25,56.99,56.16,56.66,61600.0,54.6896,55.4091,54.6021,55.0883,61600.0
2013-08-22 10:00:00,56.66,57.1,56.59,57.03,53500.0,55.0883,55.516,55.0202,55.448,53500.0
2013-08-22 10:30:00,57.0,57.15,56.81,56.84,56500.0,55.4188,55.5647,55.2341,55.2633,56500.0
2013-08-22 11:00:00,56.83,56.92,56.5,56.61,37200.0,55.2535,55.341,54.9327,55.0396,37200.0
2013-08-22 11:30:00,56.62,56.91,56.62,56.69,24300.0,55.0494,55.3313,55.0494,55.1174,24300.0
2013-08-22 12:00:00,56.7,56.92,56.65,56.71,65600.0,55.1271,55.341,55.0785,55.1369,65600.0
2013-08-22 12:30:00,56.7,56.76,56.52,56.58,13300.0,55.1271,55.1855,54.9521,55.0105,13300.0
2013-08-22 13:00:00,56.63,56.78,56.63,56.78,28800.0,55.0591,55.2049,55.0591,55.2049,28800.0
2013-08-22 13:30:00,56.73,56.85,56.71,56.8,7700.0,55.1563,55.273,55.1369,55.2244,7700.0
2013-08-22 14:00:00,56.79,56.85,56.69,56.79,5000.0,55.2146,55.273,55.1174,55.2146,5000.0
2013-08-22 14:30:00,56.78,56.97,56.74,56.85,9100.0,55.2049,55.3897,55.166,55.273,9100.0
2013-08-22 15:00:00,56.86,57.06,56.78,57.0,13700.0,55.2827,55.4772,55.2049,55.4188,13700.0
2013-08-22 15:30:00,56.99,57.14,56.79,56.85,128300.0,55.4091,55.5549,55.2146,55.273,128300.0
2013-08-23 09:30:00,56.9,57.15,56.17,56.23,66100.0,55.3216,55.5647,54.6118,54.6702,66100.0
2013-08-23 10:00:00,56.24,56.34,55.68,56.04,78100.0,54.6799,54.7771,54.1354,54.4855,78100.0
2013-08-23 10:30:00,55.98,56.26,55.89,56.16,44800.0,54.4271,54.6994,54.3396,54.6021,44800.0
2013-08-23 11:00:00,56.16,56.3,56.08,56.3,51700.0,54.6021,54.7382,54.5243,54.7382,51700.0
2013-08-23 11:30:00,56.3,56.57,56.25,56.46,61700.0,54.7382,55.0008,54.6896,54.8938,61700.0
2013-08-23 12:00:00,56.49,56.56,56.36,56.49,46100.0,54.923,54.991,54.7966,54.923,46100.0
2013-08-23 12:30:00,56.5,56.52,56.19,56.26,61900.0,54.9327,54.9521,54.6313,54.6994,61900.0
2013-08-23 13:00:00,56.22,56.22,55.98,55.98,19900.0,54.6605,54.6605,54.4271,54.4271,19900.0
2013-08-23 13:30:00,55.98,56.17,55.95,56.12,18800.0,54.4271,54.6118,54.398,54.5632,18800.0
2013-08-23 14:00:00,56.13,56.16,56.01,56.02,23400.0,54.573,54.6021,54.4563,54.466,23400.0
2013-08-23 14:30:00,56.04,56.09,55.89,56.01,36700.0,54.4855,54.5341,54.3396,54.4563,36700.0
2013-08-23 15:00:00,56.01,56.23,55.92,56.23,68300.0,54.4563,54.6702,54.3688,54.6702,68300.0
2013-08-23 15:30:00,56.22,56.39,56.19,56.28,157000.0,54.6605,54.8257,54.6313,54.7188,157000.0
2013-08-26 09:30:00,56.29,56.72,55.99,56.46,26700.0,54.7285,55.1466,54.4368,54.8938,26700.0
2013-08-26 10:00:00,56.46,57.15,56.45,57.08,66400.0,54.8938,55.5647,54.8841,55.4966,66400.0
2013-08-26 10:30:00,57.08,57.15,56.87,57.01,37700.0,55.4966,55.5647,55.2924,55.4285,37700.0
2013-08-26 11:00:00,56.97,57.35,56.87,57.17,50400.0,55.3897,55.7591,55.2924,55.5841,50400.0
2013-08-26 11:30:00,57.19,57.25,56.93,57.02,21400.0,55.6036,55.6619,55.3508,55.4383,21400.0
2013-08-26 12:00:00,57.02,57.07,56.91,56.95,19000.0,55.4383,55.4869,55.3313,55.3702,19000.0
2013-08-26 12:30:00,56.94,57.06,56.94,57.02,25600.0,55.3605,55.4772,55.3605,55.4383,25600.0
2013-08-26 13:00:00,57.04,57.19,57.02,57.14,19200.0,55.4577,55.6036,55.4383,55.5549,19200.0
2013-08-26 13:30:00,57.1,57.1,56.93,57.06,14200.0,55.516,55.516,55.3508,55.4772,14200.0
2013-08-26 14:00:00,57.03,57.08,56.96,57.0,24800.0,55.448,55.4966,55.3799,55.4188,24800.0
2013-08-26 14:30:00,56.99,57.07,56.97,57.05,33800.0,55.4091,55.4869,55.3897,55.4674,33800.0
2013-08-26 15:00:00,57.07,57.1,56.36,56.53,47000.0,55.4869,55.516,54.7966,54.9619,47000.0
2013-08-26 15:30:00,56.58,56.77,56.51,56.56,73800.0,55.0105,55.1952,54.9424,54.991,73800.0
2013-08-27 09:30:00,55.62,55.95,55.1,55.42,91900.0,54.0771,54.398,53.5715,53.8827,91900.0
2013-08-27 10:00:00,55.43,55.65,54.85,54.86,77500.0,53.8924,54.1063,53.3285,53.3382,77500.0
2013-08-27 10:30:00,54.82,55.43,54.82,54.99,198600.0,53.2993,53.8924,53.2993,53.4646,198600.0
2013-08-27 11:00:00,54.99,55.02,54.43,54.82,85600.0,53.4646,53.4937,52.9201,53.2993,85600.0
2013-08-27 11:30:00,54.86,55.04,54.71,54.85,95000.0,53.3382,53.5132,53.1923,53.3285,95000.0
2013-08-27 12:00:00,54.85,54.85,54.5,54.55,27500.0,53.3285,53.3285,52.9882,53.0368,27500.0
2013-08-27 12:30:00,54.52,54.71,54.51,54.67,52400.0,53.0076,53.1923,52.9979,53.1535,52400.0
2013-08-27 13:00:00,54.66,54.76,54.28,54.35,76800.0,53.1437,53.241,52.7743,52.8423,76800.0
2013-08-27 13:30:00,54.38,54.59,54.19,54.22,54700.0,52.8715,53.0757,52.6868,52.7159,54700.0
2013-08-27 14:00:00,54.19,54.2,53.69,53.85,97700.0,52.6868,52.6965,52.2006,52.3562,97700.0
2013-08-27 14:30:00,53.83,54.22,53.61,54.12,109000.0,52.3368,52.7159,52.1229,52.6187,109000.0
2013-08-27 15:00:00,54.12,54.32,54.03,54.18,114800.0,52.6187,52.8132,52.5312,52.6771,114800.0
2013-08-27 15:30:00,54.2,54.41,54.09,54.22,311800.0,52.6965,52.9007,52.5895,52.7159,311800.0
2013-08-28 09:30:00,54.33,54.79,53.95,53.95,109500.0,52.8229,53.2701,52.4534,52.4534,109500.0
2013-08-28 10:00:00,54.02,54.5,53.86,54.12,103000.0,52.5215,52.9882,52.3659,52.6187,103000.0
2013-08-28 10:30:00,54.12,54.8,54.03,54.68,99500.0,52.6187,53.2799,52.5312,53.1632,99500.0
2013-08-28 11:00:00,54.69,54.82,54.54,54.65,63300.0,53.1729,53.2993,53.0271,53.134,63300.0
2013-08-28 11:30:00,54.65,54.77,54.57,54.77,43700.0,53.134,53.2507,53.0562,53.2507,43700.0
2013-08-28 12:00:00,54.79,55.0,54.68,54.96,58200.0,53.2701,53.4743,53.1632,53.4354,58200.0
2013-08-28 12:30:00,54.98,55.32,54.82,55.23,77500.0,53.4549,53.7854,53.2993,53.6979,77500.0
2013-08-28 13:00:00,55.27,55.64,55.18,55.63,105800.0,53.7368,54.0966,53.6493,54.0868,105800.0
2013-08-28 13:30:00,55.66,55.72,55.5,55.72,74000.0,54.116,54.1743,53.9604,54.1743,74000.0
2013-08-28 14:00:00,55.7,55.7,55.08,55.08,76600.0,54.1549,54.1549,53.5521,53.5521,76600.0
2013-08-28 14:30:00,55.07,55.23,55.01,55.04,69600.0,53.5424,53.6979,53.484,53.5132,69600.0
2013-08-28 15:00:00,55.03,55.25,55.0,55.13,77000.0,53.5035,53.7174,53.4743,53.6007,77000.0
2013-08-28 15:30:00,55.15,55.22,55.01,55.08,263300.0,53.6201,53.6882,53.484,53.5521,263300.0
2013-08-29 09:30:00,54.93,55.92,54.93,55.34,102100.0,53.4062,54.3688,53.4062,53.8049,102100.0
2013-08-29 10:00:00,55.31,55.81,55.15,55.62,49800.0,53.7757,54.2618,53.6201,54.0771,49800.0
2013-08-29 10:30:00,55.61,56.0,55.61,55.83,49900.0,54.0674,54.4466,54.0674,54.2813,49900.0
2013-08-29 11:00:00,55.86,56.29,55.82,56.23,84600.0,54.3104,54.7285,54.2716,54.6702,84600.0
2013-08-29 11:30:00,56.21,56.42,56.08,56.34,59300.0,54.6507,54.8549,54.5243,54.7771,59300.0
2013-08-29 12:00:00,56.33,56.47,56.16,56.42,52100.0,54.7674,54.9035,54.6021,54.8549,52100.0
2013-08-29 12:30:00,56.44,56.53,56.33,56.52,64100.0,54.8744,54.9619,54.7674,54.9521,64100.0
2013-08-29 13:00:00,56.47,56.5,56.23,56.37,58100.0,54.9035,54.9327,54.6702,54.8063,58100.0
2013-08-29 13:30:00,56.35,56.36,55.78,55.9,44500.0,54.7869,54.7966,54.2327,54.3493,44500.0
2013-08-29 14:00:00,55.9,56.1,55.83,55.97,49600.0,54.3493,54.5438,54.2813,54.4174,49600.0
2013-08-29 14:30:00,55.95,56.2,55.94,56.17,31100.0,54.398,54.641,54.3882,54.6118,31100.0
2013-08-29 15:00:00,56.18,56.23,55.92,55.94,45600.0,54.6216,54.6702,54.3688,54.3882,45600.0
2013-08-29 15:30:00,55.94,56.0,55.8,55.9,209200.0,54.3882,54.4466,54.2521,54.3493,209200.0
2013-08-30 09:30:00,55.91,55.93,55.29,55.74,63700.0,54.3591,54.3785,53.7563,54.1938,63700.0
2013-08-30 10:00:00,55.71,55.81,55.31,55.33,39200.0,54.1646,54.2618,53.7757,53.7951,39200.0
2013-08-30 10:30:00,55.34,55.39,55.03,55.08,33400.0,53.8049,53.8535,53.5035,53.5521,33400.0
2013-08-30 11:00:00,55.07,55.28,54.93,55.04,59700.0,53.5424,53.7465,53.4062,53.5132,59700.0
2013-08-30 11:30:00,55.06,55.15,54.6,54.63,49200.0,53.5326,53.6201,53.0854,53.1146,49200.0
2013-08-30 12:00:00,54.59,55.07,54.59,54.91,25900.0,53.0757,53.5424,53.0757,53.3868,25900.0
2013-08-30 12:30:00,54.91,54.91,54.6,54.73,29800.0,53.3868,53.3868,53.0854,53.2118,29800.0
2013-08-30 13:00:00,54.73,54.83,54.29,54.71,43400.0,53.2118,53.309,52.784,53.1923,43400.0
2013-08-30 13:30:00,54.74,54.98,54.63,54.63,148600.0,53.2215,53.4549,53.1146,53.1146,148600.0
2013-08-30 14:00:00,54.61,54.75,54.39,54.54,64900.0,53.0951,53.2312,52.8812,53.0271,64900.0
2013-08-30 14:30:00,54.52,55.03,54.5,55.01,63500.0,53.0076,53.5035,52.9882,53.484,63500.0
2013-08-30 15:00:00,54.98,55.03,54.75,54.81,64800.0,53.4549,53.5035,53.2312,53.2896,64800.0
2013-08-30 15:30:00,54.83,54.85,54.49,54.76,293200.0,53.309,53.3285,52.9785,53.241,293200.0
2013-09-03 09:30:00,55.79,56.76,55.41,55.81,138500.0,54.2424,55.1855,53.8729,54.2618,138500.0
2013-09-03 10:00:00,55.78,56.18,55.26,55.67,117300.0,54.2327,54.6216,53.7271,54.1257,117300.0
2013-09-03 10:30:00,55.61,56.5,55.55,56.42,87300.0,54.0674,54.9327,54.009,54.8549,87300.0
2013-09-03 11:00:00,56.42,56.42,55.45,55.53,75100.0,54.8549,54.8549,53.9118,53.9896,75100.0
2013-09-03 11:30:00,55.5,55.99,55.4,55.47,66200.0,53.9604,54.4368,53.8632,53.9313,66200.0
2013-09-03 12:00:00,55.48,55.65,55.38,55.56,35900.0,53.941,54.1063,53.8438,54.0188,35900.0
2013-09-03 12:30:00,55.52,55.57,55.24,55.36,37700.0,53.9799,54.0285,53.7076,53.8243,37700.0
2013-09-03 13:00:00,55.35,55.46,55.08,55.43,75400.0,53.8146,53.9215,53.5521,53.8924,75400.0
2013-09-03 13:30:00,55.45,55.48,55.0,55.05,59600.0,53.9118,53.941,53.4743,53.5229,59600.0
2013-09-03 14:00:00,55.07,55.36,54.99,55.21,80600.0,53.5424,53.8243,53.4646,53.6785,80600.0
2013-09-03 14:30:00,55.2,55.43,54.91,55.41,69400.0,53.6688,53.8924,53.3868,53.8729,69400.0
2013-09-03 15:00:00,55.43,55.96,55.42,55.84,131400.0,53.8924,54.4077,53.8827,54.291,131400.0
2013-09-03 15:30:00,55.87,55.96,55.53,55.67,378800.0,54.3202,54.4077,53.9896,54.1257,378800.0
2013-09-04 09:30:00,55.84,55.99,55.23,55.75,160200.0,54.291,54.4368,53.6979,54.2035,160200.0
2013-09-04 10:00:00,55.78,56.49,55.78,56.39,79500.0,54.2327,54.923,54.2327,54.8257,79500.0
2013-09-04 10:30:00,56.39,56.47,56.09,56.1,86400.0,54.8257,54.9035,54.5341,54.5438,86400.0
2013-09-04 11:00:00,56.12,56.32,56.09,56.17,87900.0,54.5632,54.7577,54.5341,54.6118,87900.0
2013-09-04 11:30:00,56.2,56.54,56.2,56.4,44900.0,54.641,54.9716,54.641,54.8355,44900.0
2013-09-04 12:00:00,56.39,56.44,56.29,56.3,28300.0,54.8257,54.8744,54.7285,54.7382,28300.0
2013-09-04 12:30:00,56.31,56.33,55.98,56.09,45900.0,54.748,54.7674,54.4271,54.5341,45900.0
2013-09-04 13:00:00,56.09,56.35,56.05,56.27,45200.0,54.5341,54.7869,54.4952,54.7091,45200.0
2013-09-04 13:30:00,56.27,56.36,56.07,56.16,51400.0,54.7091,54.7966,54.5146,54.6021,51400.0
2013-09-04 14:00:00,56.15,56.26,56.09,56.26,53100.0,54.5924,54.6994,54.5341,54.6994,53100.0
2013-09-04 14:30:00,56.27,56.6,56.25,56.51,62200.0,54.7091,55.0299,54.6896,54.9424,62200.0
2013-09-04 15:00:00,56.52,56.52,56.1,56.13,102700.0,54.9521,54.9521,54.5438,54.573,102700.0
2013-09-04 15:30:00,56.14,56.32,56.06,56.13,184600.0,54.5827,54.7577,54.5049,54.573,184600.0
2013-09-05 09:30:00,55.59,56.9,55.53,56.75,105400.0,54.0479,55.3216,53.9896,55.1758,105400.0
2013-09-05 10:00:00,56.8,57.44,56.42,57.34,122900.0,55.2244,55.8466,54.8549,55.7494,122900.0
2013-09-05 10:30:00,57.33,57.56,57.13,57.2,177900.0,55.7397,55.9633,55.5452,55.6133,177900.0
2013-09-05 11:00:00,57.25,57.41,56.99,57.03,76800.0,55.6619,55.8175,55.4091,55.448,76800.0
2013-09-05 11:30:00,57.06,57.18,56.94,57.1,31000.0,55.4772,55.5938,55.3605,55.516,31000.0
2013-09-05 12:00:00,57.09,57.14,56.93,57.14,44600.0,55.5063,55.5549,55.3508,55.5549,44600.0
2013-09-05 12:30:00,57.13,57.43,57.08,57.26,54900.0,55.5452,55.8369,55.4966,55.6716,54900.0
2013-09-05 13:00:00,57.25,57.3,57.09,57.14,54800.0,55.6619,55.7105,55.5063,55.5549,54800.0
2013-09-05 13:30:00,57.15,57.36,57.13,57.33,84300.0,55.5647,55.7688,55.5452,55.7397,84300.0
2013-09-05 14:00:00,57.32,57.4,57.07,57.13,63800.0,55.7299,55.8077,55.4869,55.5452,63800.0
2013-09-05 14:30:00,57.14,57.21,57.08,57.15,74000.0,55.5549,55.623,55.4966,55.5647,74000.0
2013-09-05 15:00:00,57.15,57.22,56.97,57.11,102900.0,55.5647,55.6327,55.3897,55.5258,102900.0
2013-09-05 15:30:00,57.12,57.14,56.93,56.96,205400.0,55.5355,55.5549,55.3508,55.3799,205400.0
2013-09-06 09:30:00,57.75,57.9,56.26,56.61,184600.0,56.148,56.2939,54.6994,55.0396,184600.0
2013-09-06 10:00:00,56.55,57.13,55.79,57.13,307300.0,54.9813,55.5452,54.2424,55.5452,307300.0
2013-09-06 10:30:00,57.12,57.53,56.95,57.35,135600.0,55.5355,55.9341,55.3702,55.7591,135600.0
2013-09-06 11:00:00,57.35,57.86,57.35,57.71,101900.0,55.7591,56.255,55.7591,56.1091,101900.0
2013-09-06 11:30:00,57.7,57.73,57.3,57.36,63100.0,56.0994,56.1286,55.7105,55.7688,63100.0
2013-09-06 12:00:00,57.38,57.39,57.23,57.37,33900.0,55.7883,55.798,55.6424,55.7786,33900.0
2013-09-06 12:30:00,57.37,57.52,57.33,57.49,40200.0,55.7786,55.9244,55.7397,55.8952,40200.0
2013-09-06 13:00:00,57.49,57.62,57.39,57.52,59400.0,55.8952,56.0216,55.798,55.9244,59400.0
2013-09-06 13:30:00,57.49,57.67,57.4,57.6,32400.0,55.8952,56.0702,55.8077,56.0022,32400.0
2013-09-06 14:00:00,57.6,57.68,57.49,57.58,35200.0,56.0022,56.08,55.8952,55.9827,35200.0
2013-09-06 14:30:00,57.58,57.84,57.58,57.73,76100.0,55.9827,56.2355,55.9827,56.1286,76100.0
2013-09-06 15:00:00,57.74,57.78,57.24,57.46,111500.0,56.1383,56.1772,55.6522,55.8661,111500.0
2013-09-06 15:30:00,57.43,57.45,56.74,56.82,233600.0,55.8369,55.8563,55.166,55.2438,233600.0
2013-09-09 09:30:00,57.06,58.08,57.04,58.08,80400.0,55.4772,56.4689,55.4577,56.4689,80400.0
2013-09-09 10:00:00,58.1,58.32,57.81,57.92,81400.0,56.4883,56.7022,56.2064,56.3133,81400.0
2013-09-09 10:30:00,57.92,58.27,57.88,57.97,55000.0,56.3133,56.6536,56.2744,56.3619,55000.0
2013-09-09 11:00:00,57.95,58.08,57.79,57.83,26900.0,56.3425,56.4689,56.1869,56.2258,26900.0
2013-09-09 11:30:00,57.81,58.05,57.81,57.98,40900.0,56.2064,56.4397,56.2064,56.3716,40900.0
2013-09-09 12:00:00,57.98,58.18,57.9,57.91,17000.0,56.3716,56.5661,56.2939,56.3036,17000.0
2013-09-09 12:30:00,57.95,58.04,57.84,58.01,22100.0,56.3425,56.43,56.2355,56.4008,22100.0
2013-09-09 13:00:00,58.01,58.23,57.97,58.23,42300.0,56.4008,56.6147,56.3619,56.6147,42300.0
2013-09-09 13:30:00,58.21,58.59,58.18,58.56,67700.0,56.5953,56.9647,56.5661,56.9355,67700.0
2013-09-09 14:00:00,58.5,58.57,58.29,58.29,47900.0,56.8772,56.9453,56.673,56.673,47900.0
2013-09-09 14:30:00,58.32,58.43,58.28,58.39,46900.0,56.7022,56.8092,56.6633,56.7703,46900.0
2013-09-09 15:00:00,58.39,58.55,58.33,58.5,83400.0,56.7703,56.9258,56.7119,56.8772,83400.0
2013-09-09 15:30:00,58.5,58.55,58.23,58.25,176500.0,56.8772,56.9258,56.6147,56.6341,176500.0
2013-09-10 09:30:00,58.72,58.8,58.2,58.2,84700.0,57.0911,57.1689,56.5855,56.5855,84700.0
2013-09-10 10:00:00,58.28,58.53,57.5,58.16,181600.0,56.6633,56.9064,55.905,56.5466,181600.0
2013-09-10 10:30:00,58.17,58.27,58.01,58.1,93300.0,56.5564,56.6536,56.4008,56.4883,93300.0
2013-09-10 11:00:00,58.1,58.34,58.06,58.06,57000.0,56.4883,56.7217,56.4494,56.4494,57000.0
2013-09-10 11:30:00,58.05,58.05,57.45,57.55,118300.0,56.4397,56.4397,55.8563,55.9536,118300.0
2013-09-10 12:00:00,57.56,57.66,57.5,57.51,46400.0,55.9633,56.0605,55.905,55.9147,46400.0
2013-09-10 12:30:00,57.52,57.83,57.48,57.8,54300.0,55.9244,56.2258,55.8855,56.1966,54300.0
2013-09-10 13:00:00,57.8,57.86,57.58,57.62,57000.0,56.1966,56.255,55.9827,56.0216,57000.0
2013-09-10 13:30:00,57.63,57.68,57.54,57.55,53400.0,56.0313,56.08,55.9438,55.9536,53400.0
2013-09-10 14:00:00,57.58,57.79,57.41,57.41,114600.0,55.9827,56.1869,55.8175,55.8175,114600.0
2013-09-10 14:30:00,57.45,57.68,57.45,57.64,96700.0,55.8563,56.08,55.8563,56.0411,96700.0
2013-09-10 15:00:00,57.64,57.8,57.57,57.58,181500.0,56.0411,56.1966,55.973,55.9827,181500.0
2013-09-10 15:30:00,57.58,57.7,57.46,57.66,265700.0,55.9827,56.0994,55.8661,56.0605,265700.0
2013-09-11 09:30:00,57.18,57.18,52.39,53.44,3900000.0,55.5938,55.5938,50.9367,51.9576,3900000.0
2013-09-11 10:00:00,53.45,54.78,53.35,54.5,1350700.0,51.9673,53.2604,51.8701,52.9882,1350700.0
2013-09-11 10:30:00,54.51,55.0,54.39,54.45,664600.0,52.9979,53.4743,52.8812,52.9396,664600.0
2013-09-11 11:00:00,54.47,54.81,53.94,54.66,512500.0,52.959,53.2896,52.4437,53.1437,512500.0
2013-09-11 11:30:00,54.64,54.8,54.2,54.21,176100.0,53.1243,53.2799,52.6965,52.7062,176100.0
2013-09-11 12:00:00,54.25,54.89,54.25,54.8,198600.0,52.7451,53.3674,52.7451,53.2799,198600.0
2013-09-11 12:30:00,54.8,55.38,54.76,55.14,194100.0,53.2799,53.8438,53.241,53.6104,194100.0
2013-09-11 13:00:00,55.13,55.3,55.1,55.22,178700.0,53.6007,53.766,53.5715,53.6882,178700.0
2013-09-11 13:30:00,55.2,55.4,55.1,55.26,150200.0,53.6688,53.8632,53.5715,53.7271,150200.0
2013-09-11 14:00:00,55.26,55.31,55.15,55.22,153500.0,53.7271,53.7757,53.6201,53.6882,153500.0
2013-09-11 14:30:00,55.22,55.52,55.16,55.48,205100.0,53.6882,53.9799,53.6299,53.941,205100.0
2013-09-11 15:00:00,55.49,55.53,55.19,55.37,150000.0,53.9507,53.9896,53.659,53.834,150000.0
2013-09-11 15:30:00,55.36,55.45,55.16,55.33,473900.0,53.8243,53.9118,53.6299,53.7951,473900.0
2013-09-12 09:30:00,55.37,56.48,55.0,56.31,274800.0,53.834,54.9132,53.4743,54.748,274800.0
2013-09-12 10:00:00,56.29,56.3,55.71,55.9,169500.0,54.7285,54.7382,54.1646,54.3493,169500.0
2013-09-12 10:30:00,55.9,55.93,55.41,55.44,124100.0,54.3493,54.3785,53.8729,53.9021,124100.0
2013-09-12 11:00:00,55.44,55.8,55.43,55.68,155600.0,53.9021,54.2521,53.8924,54.1354,155600.0
2013-09-12 11:30:00,55.68,55.75,55.08,55.37,169900.0,54.1354,54.2035,53.5521,53.834,169900.0
2013-09-12 12:00:00,55.36,55.96,55.36,55.93,193200.0,53.8243,54.4077,53.8243,54.3785,193200.0
2013-09-12 12:30:00,55.93,56.1,55.9,55.98,128300.0,54.3785,54.5438,54.3493,54.4271,128300.0
2013-09-12 13:00:00,55.99,56.03,55.8,55.9,49700.0,54.4368,54.4757,54.2521,54.3493,49700.0
2013-09-12 13:30:00,55.91,56.24,55.88,56.23,105800.0,54.3591,54.6799,54.3299,54.6702,105800.0
2013-09-12 14:00:00,56.23,56.36,56.01,56.36,138800.0,54.6702,54.7966,54.4563,54.7966,138800.0
2013-09-12 14:30:00,56.35,56.4,55.9,55.96,115000.0,54.7869,54.8355,54.3493,54.4077,115000.0
2013-09-12 15:00:00,55.94,56.21,55.94,56.03,195300.0,54.3882,54.6507,54.3882,54.4757,195300.0
2013-09-12 15:30:00,56.03,56.06,55.79,55.86,351000.0,54.4757,54.5049,54.2424,54.3104,351000.0
2013-09-13 09:30:00,55.9,56.65,55.9,56.55,142500.0,54.3493,55.0785,54.3493,54.9813,142500.0
2013-09-13 10:00:00,56.55,56.55,56.04,56.18,106900.0,54.9813,54.9813,54.4855,54.6216,106900.0
2013-09-13 10:30:00,56.2,56.22,55.92,56.01,128600.0,54.641,54.6605,54.3688,54.4563,128600.0
2013-09-13 11:00:00,56.0,56.74,55.87,56.73,144400.0,54.4466,55.166,54.3202,55.1563,144400.0
2013-09-13 11:30:00,56.72,57.33,56.7,56.82,213900.0,55.1466,55.7397,55.1271,55.2438,213900.0
2013-09-13 12:00:00,56.83,57.33,56.6,56.6,199300.0,55.2535,55.7397,55.0299,55.0299,199300.0
2013-09-13 12:30:00,56.6,56.68,56.28,56.6,84300.0,55.0299,55.1077,54.7188,55.0299,84300.0
2013-09-13 13:00:00,56.58,56.76,56.56,56.73,46500.0,55.0105,55.1855,54.991,55.1563,46500.0
2013-09-13 13:30:00,56.73,56.76,56.5,56.54,66500.0,55.1563,55.1855,54.9327,54.9716,66500.0
2013-09-13 14:00:00,56.55,56.73,56.46,56.54,84100.0,54.9813,55.1563,54.8938,54.9716,84100.0
2013-09-13 14:30:00,56.54,56.57,56.36,56.36,82700.0,54.9716,55.0008,54.7966,54.7966,82700.0
2013-09-13 15:00:00,56.37,56.37,56.08,56.08,148300.0,54.8063,54.8063,54.5243,54.5243,148300.0
2013-09-13 15:30:00,56.08,56.12,55.88,56.09,277200.0,54.5243,54.5632,54.3299,54.5341,277200.0
2013-09-16 09:30:00,56.89,56.91,56.11,56.37,167300.0,55.3119,55.3313,54.5535,54.8063,167300.0
2013-09-16 10:00:00,56.38,56.53,55.86,55.86,120200.0,54.816,54.9619,54.3104,54.3104,120200.0
2013-09-16 10:30:00,55.88,55.88,55.47,55.55,113100.0,54.3299,54.3299,53.9313,54.009,113100.0
2013-09-16 11:00:00,55.55,55.88,55.52,55.8,66800.0,54.009,54.3299,53.9799,54.2521,66800.0
2013-09-16 11:30:00,55.8,56.0,55.65,55.93,134900.0,54.2521,54.4466,54.1063,54.3785,134900.0
2013-09-16 12:00:00,55.95,55.96,55.6,55.7,57100.0,54.398,54.4077,54.0577,54.1549,57100.0
2013-09-16 12:30:00,55.7,55.79,55.4,55.4,66000.0,54.1549,54.2424,53.8632,53.8632,66000.0
2013-09-16 13:00:00,55.4,55.54,55.37,55.49,44500.0,53.8632,53.9993,53.834,53.9507,44500.0
2013-09-16 13:30:00,55.49,55.49,55.12,55.18,74300.0,53.9507,53.9507,53.591,53.6493,74300.0
2013-09-16 14:00:00,55.18,55.28,54.78,55.07,188500.0,53.6493,53.7465,53.2604,53.5424,188500.0
2013-09-16 14:30:00,55.09,55.19,54.91,55.03,241300.0,53.5618,53.659,53.3868,53.5035,241300.0
2013-09-16 15:00:00,55.05,55.23,55.01,55.11,142000.0,53.5229,53.6979,53.484,53.5813,142000.0
2013-09-16 15:30:00,55.14,55.25,54.68,54.99,564600.0,53.6104,53.7174,53.1632,53.4646,564600.0
2013-09-17 09:30:00,55.11,55.25,54.65,55.13,122900.0,53.5813,53.7174,53.134,53.6007,122900.0
2013-09-17 10:00:00,55.12,55.5,55.12,55.44,69100.0,53.591,53.9604,53.591,53.9021,69100.0
2013-09-17 10:30:00,55.46,55.67,55.31,55.6,70200.0,53.9215,54.1257,53.7757,54.0577,70200.0
2013-09-17 11:00:00,55.61,55.62,55.24,55.4,57100.0,54.0674,54.0771,53.7076,53.8632,57100.0
2013-09-17 11:30:00,55.43,55.45,55.12,55.25,48300.0,53.8924,53.9118,53.591,53.7174,48300.0
2013-09-17 12:00:00,55.25,55.3,55.17,55.3,55100.0,53.7174,53.766,53.6396,53.766,55100.0
2013-09-17 12:30:00,55.29,55.59,55.27,55.59,71300.0,53.7563,54.0479,53.7368,54.0479,71300.0
2013-09-17 13:00:00,55.59,55.87,55.59,55.87,55700.0,54.0479,54.3202,54.0479,54.3202,55700.0
2013-09-17 13:30:00,55.87,55.97,55.73,55.92,68300.0,54.3202,54.4174,54.1841,54.3688,68300.0
2013-09-17 14:00:00,55.92,56.0,55.69,55.82,78200.0,54.3688,54.4466,54.1452,54.2716,78200.0
2013-09-17 14:30:00,55.77,56.88,55.77,56.88,227300.0,54.2229,55.3022,54.2229,55.3022,227300.0
2013-09-17 15:00:00,56.86,56.92,56.34,56.6,208800.0,55.2827,55.341,54.7771,55.0299,208800.0
2013-09-17 15:30:00,56.58,56.74,56.42,56.48,394500.0,55.0105,55.166,54.8549,54.9132,394500.0
2013-09-18 09:30:00,56.37,56.72,56.35,56.49,85600.0,54.8063,55.1466,54.7869,54.923,85600.0
2013-09-18 10:00:00,56.5,56.95,56.44,56.62,131300.0,54.9327,55.3702,54.8744,55.0494,131300.0
2013-09-18 10:30:00,56.59,56.7,56.45,56.59,39900.0,55.0202,55.1271,54.8841,55.0202,39900.0
2013-09-18 11:00:00,56.61,56.68,56.35,56.47,44600.0,55.0396,55.1077,54.7869,54.9035,44600.0
2013-09-18 11:30:00,56.48,56.52,56.34,56.36,105700.0,54.9132,54.9521,54.7771,54.7966,105700.0
2013-09-18 12:00:00,56.35,56.72,56.33,56.53,56300.0,54.7869,55.1466,54.7674,54.9619,56300.0
2013-09-18 12:30:00,56.51,56.99,56.5,56.96,64700.0,54.9424,55.4091,54.9327,55.3799,64700.0
2013-09-18 13:00:00,56.98,57.11,56.79,56.79,106300.0,55.3994,55.5258,55.2146,55.2146,106300.0
2013-09-18 13:30:00,56.81,56.9,56.55,56.74,82100.0,55.2341,55.3216,54.9813,55.166,82100.0
2013-09-18 14:00:00,56.75,57.53,56.75,57.39,273700.0,55.1758,55.9341,55.1758,55.798,273700.0
2013-09-18 14:30:00,57.42,57.94,57.12,57.89,238800.0,55.8272,56.3327,55.5355,56.2841,238800.0
2013-09-18 15:00:00,57.91,58.06,57.88,57.92,297900.0,56.3036,56.4494,56.2744,56.3133,297900.0
2013-09-18 15:30:00,57.92,58.15,57.92,58.1,334600.0,56.3133,56.5369,56.3133,56.4883,334600.0
2013-09-19 09:30:00,58.46,58.8,58.18,58.76,94700.0,56.8383,57.1689,56.5661,57.13,94700.0
2013-09-19 10:00:00,58.8,59.19,58.62,59.05,161700.0,57.1689,57.5481,56.9939,57.412,161700.0
2013-09-19 10:30:00,59.08,59.17,58.81,58.93,74900.0,57.4411,57.5286,57.1786,57.2953,74900.0
2013-09-19 11:00:00,58.94,59.08,58.79,59.06,72800.0,57.305,57.4411,57.1592,57.4217,72800.0
2013-09-19 11:30:00,59.05,59.05,58.44,58.55,71000.0,57.412,57.412,56.8189,56.9258,71000.0
2013-09-19 12:00:00,58.53,58.61,58.37,58.39,42600.0,56.9064,56.9842,56.7508,56.7703,42600.0
2013-09-19 12:30:00,58.36,58.37,58.19,58.31,43600.0,56.7411,56.7508,56.5758,56.6925,43600.0
2013-09-19 13:00:00,58.31,58.43,58.21,58.27,52000.0,56.6925,56.8092,56.5953,56.6536,52000.0
2013-09-19 13:30:00,58.26,58.36,58.16,58.16,28500.0,56.6439,56.7411,56.5466,56.5466,28500.0
2013-09-19 14:00:00,58.16,58.27,58.11,58.21,53100.0,56.5466,56.6536,56.498,56.5953,53100.0
2013-09-19 14:30:00,58.21,58.22,58.11,58.2,40500.0,56.5953,56.605,56.498,56.5855,40500.0
2013-09-19 15:00:00,58.19,58.26,58.04,58.09,85500.0,56.5758,56.6439,56.43,56.4786,85500.0
2013-09-19 15:30:00,58.09,58.09,57.77,57.8,236900.0,56.4786,56.4786,56.1675,56.1966,236900.0
2013-09-20 09:30:00,57.84,57.84,56.62,56.94,328000.0,56.2355,56.2355,55.0494,55.3605,328000.0
2013-09-20 10:00:00,56.93,57.27,56.75,57.27,76200.0,55.3508,55.6813,55.1758,55.6813,76200.0
2013-09-20 10:30:00,57.27,57.75,57.21,57.68,111300.0,55.6813,56.148,55.623,56.08,111300.0
2013-09-20 11:00:00,57.68,57.74,57.1,57.17,87800.0,56.08,56.1383,55.516,55.5841,87800.0
2013-09-20 11:30:00,57.18,57.32,56.95,56.95,46700.0,55.5938,55.7299,55.3702,55.3702,46700.0
2013-09-20 12:00:00,56.96,57.15,56.64,56.69,63900.0,55.3799,55.5647,55.0688,55.1174,63900.0
2013-09-20 12:30:00,56.74,56.99,56.66,56.8,57600.0,55.166,55.4091,55.0883,55.2244,57600.0
2013-09-20 13:00:00,56.85,56.85,56.65,56.69,35300.0,55.273,55.273,55.0785,55.1174,35300.0
2013-09-20 13:30:00,56.7,56.93,56.48,56.78,106200.0,55.1271,55.3508,54.9132,55.2049,106200.0
2013-09-20 14:00:00,56.77,57.09,56.71,57.04,73600.0,55.1952,55.5063,55.1369,55.4577,73600.0
2013-09-20 14:30:00,57.05,57.09,56.87,56.99,69400.0,55.4674,55.5063,55.2924,55.4091,69400.0
2013-09-20 15:00:00,57.0,57.05,56.91,56.92,86900.0,55.4188,55.4674,55.3313,55.341,86900.0
2013-09-20 15:30:00,56.91,56.92,56.51,56.53,461100.0,55.3313,55.341,54.9424,54.9619,461100.0
2013-09-23 09:30:00,57.03,57.15,55.97,56.28,141000.0,55.448,55.5647,54.4174,54.7188,141000.0
2013-09-23 10:00:00,56.22,56.48,55.95,55.97,79300.0,54.6605,54.9132,54.398,54.4174,79300.0
2013-09-23 10:30:00,55.99,56.36,55.84,55.99,101700.0,54.4368,54.7966,54.291,54.4368,101700.0
2013-09-23 11:00:00,56.0,56.19,55.7,55.71,97700.0,54.4466,54.6313,54.1549,54.1646,97700.0
2013-09-23 11:30:00,55.75,56.28,55.75,56.17,56900.0,54.2035,54.7188,54.2035,54.6118,56900.0
2013-09-23 12:00:00,56.15,56.47,56.14,56.41,36900.0,54.5924,54.9035,54.5827,54.8452,36900.0
2013-09-23 12:30:00,56.42,56.75,56.37,56.75,39700.0,54.8549,55.1758,54.8063,55.1758,39700.0
2013-09-23 13:00:00,56.72,56.79,56.54,56.71,79100.0,55.1466,55.2146,54.9716,55.1369,79100.0
2013-09-23 13:30:00,56.68,56.86,56.6,56.78,48800.0,55.1077,55.2827,55.0299,55.2049,48800.0
2013-09-23 14:00:00,56.78,56.93,56.55,56.62,60800.0,55.2049,55.3508,54.9813,55.0494,60800.0
2013-09-23 14:30:00,56.66,56.94,56.59,56.91,64200.0,55.0883,55.3605,55.0202,55.3313,64200.0
2013-09-23 15:00:00,56.9,56.9,56.67,56.68,126800.0,55.3216,55.3216,55.098,55.1077,126800.0
2013-09-23 15:30:00,56.68,56.8,56.53,56.55,169100.0,55.1077,55.2244,54.9619,54.9813,169100.0
2013-09-24 09:30:00,56.5,56.77,56.39,56.44,156200.0,54.9327,55.1952,54.8257,54.8744,156200.0
2013-09-24 10:00:00,56.4,56.55,56.02,56.31,139500.0,54.8355,54.9813,54.466,54.748,139500.0
2013-09-24 10:30:00,56.35,56.77,56.13,56.52,113800.0,54.7869,55.1952,54.573,54.9521,113800.0
2013-09-24 11:00:00,56.53,56.8,56.53,56.56,70600.0,54.9619,55.2244,54.9619,54.991,70600.0
2013-09-24 11:30:00,56.58,56.78,56.41,56.56,87900.0,55.0105,55.2049,54.8452,54.991,87900.0
2013-09-24 12:00:00,56.58,56.8,56.52,56.72,90700.0,55.0105,55.2244,54.9521,55.1466,90700.0
2013-09-24 12:30:00,56.72,56.89,56.69,56.83,79800.0,55.1466,55.3119,55.1174,55.2535,79800.0
2013-09-24 13:00:00,56.78,57.24,56.78,57.15,38900.0,55.2049,55.6522,55.2049,55.5647,38900.0
2013-09-24 13:30:00,57.15,57.15,56.94,57.01,25400.0,55.5647,55.5647,55.3605,55.4285,25400.0
2013-09-24 14:00:00,57.0,57.19,57.0,57.14,43400.0,55.4188,55.6036,55.4188,55.5549,43400.0
2013-09-24 14:30:00,57.13,57.15,56.85,56.87,47800.0,55.5452,55.5647,55.273,55.2924,47800.0
2013-09-24 15:00:00,56.84,57.05,56.77,56.87,74300.0,55.2633,55.4674,55.1952,55.2924,74300.0
2013-09-24 15:30:00,56.88,56.88,56.52,56.61,150100.0,55.3022,55.3022,54.9521,55.0396,150100.0
2013-09-25 09:30:00,56.86,56.86,56.01,56.44,96300.0,55.2827,55.2827,54.4563,54.8744,96300.0
2013-09-25 10:00:00,56.43,56.75,56.25,56.74,77600.0,54.8646,55.1758,54.6896,55.166,77600.0
2013-09-25 10:30:00,56.76,57.01,56.57,56.64,54200.0,55.1855,55.4285,55.0008,55.0688,54200.0
2013-09-25 11:00:00,56.64,57.0,56.46,57.0,37900.0,55.0688,55.4188,54.8938,55.4188,37900.0
2013-09-25 11:30:00,57.02,57.33,57.02,57.23,29500.0,55.4383,55.7397,55.4383,55.6424,29500.0
2013-09-25 12:00:00,57.19,57.32,57.07,57.21,34300.0,55.6036,55.7299,55.4869,55.623,34300.0
2013-09-25 12:30:00,57.21,57.52,57.21,57.49,49200.0,55.623,55.9244,55.623,55.8952,49200.0
2013-09-25 13:00:00,57.48,57.53,57.22,57.23,37300.0,55.8855,55.9341,55.6327,55.6424,37300.0
2013-09-25 13:30:00,57.22,57.23,56.79,57.02,40300.0,55.6327,55.6424,55.2146,55.4383,40300.0
2013-09-25 14:00:00,57.01,57.21,56.94,57.1,32400.0,55.4285,55.623,55.3605,55.516,32400.0
2013-09-25 14:30:00,57.05,57.12,56.88,56.88,24300.0,55.4674,55.5355,55.3022,55.3022,24300.0
2013-09-25 15:00:00,56.89,57.2,56.83,57.0,85600.0,55.3119,55.6133,55.2535,55.4188,85600.0
2013-09-25 15:30:00,57.01,57.12,56.79,56.79,114500.0,55.4285,55.5355,55.2146,55.2146,114500.0
2013-09-26 09:30:00,56.8,57.7,56.8,57.65,110000.0,55.2244,56.0994,55.2244,56.0508,110000.0
2013-09-26 10:00:00,57.68,58.06,57.67,57.98,90400.0,56.08,56.4494,56.0702,56.3716,90400.0
2013-09-26 10:30:00,57.95,58.08,57.66,57.77,91500.0,56.3425,56.4689,56.0605,56.1675,91500.0
2013-09-26 11:00:00,57.76,57.9,57.48,57.79,78200.0,56.1577,56.2939,55.8855,56.1869,78200.0
2013-09-26 11:30:00,57.72,57.85,57.61,57.8,39500.0,56.1189,56.2452,56.0119,56.1966,39500.0
2013-09-26 12:00:00,57.83,57.88,57.77,57.85,69600.0,56.2258,56.2744,56.1675,56.2452,69600.0
2013-09-26 12:30:00,57.85,58.15,57.85,58.05,84500.0,56.2452,56.5369,56.2452,56.4397,84500.0
2013-09-26 13:00:00,58.05,58.22,58.01,58.21,60000.0,56.4397,56.605,56.4008,56.5953,60000.0
2013-09-26 13:30:00,58.22,58.28,57.76,57.77,71000.0,56.605,56.6633,56.1577,56.1675,71000.0
2013-09-26 14:00:00,57.75,58.02,57.66,57.85,72500.0,56.148,56.4105,56.0605,56.2452,72500.0
2013-09-26 14:30:00,57.82,57.84,57.64,57.71,53500.0,56.2161,56.2355,56.0411,56.1091,53500.0
2013-09-26 15:00:00,57.7,57.75,57.61,57.64,78300.0,56.0994,56.148,56.0119,56.0411,78300.0
2013-09-26 15:30:00,57.64,57.71,57.5,57.65,280800.0,56.0411,56.1091,55.905,56.0508,280800.0
2013-09-27 09:30:00,57.53,57.59,56.97,57.1,94900.0,55.9341,55.9925,55.3897,55.516,94900.0
2013-09-27 10:00:00,57.06,57.44,56.9,57.29,76300.0,55.4772,55.8466,55.3216,55.7008,76300.0
2013-09-27 10:30:00,57.32,57.94,57.32,57.51,73800.0,55.7299,56.3327,55.7299,55.9147,73800.0
2013-09-27 11:00:00,57.52,57.65,57.2,57.36,50700.0,55.9244,56.0508,55.6133,55.7688,50700.0
2013-09-27 11:30:00,57.34,57.6,57.2,57.35,50000.0,55.7494,56.0022,55.6133,55.7591,50000.0
2013-09-27 12:00:00,57.33,57.63,57.31,57.54,28100.0,55.7397,56.0313,55.7202,55.9438,28100.0
2013-09-27 12:30:00,57.54,57.59,57.43,57.57,23400.0,55.9438,55.9925,55.8369,55.973,23400.0
2013-09-27 13:00:00,57.59,57.63,57.45,57.54,32900.0,55.9925,56.0313,55.8563,55.9438,32900.0
2013-09-27 13:30:00,57.53,57.64,57.49,57.55,29100.0,55.9341,56.0411,55.8952,55.9536,29100.0
2013-09-27 14:00:00,57.55,57.64,57.51,57.64,49400.0,55.9536,56.0411,55.9147,56.0411,49400.0
2013-09-27 14:30:00,57.62,57.62,57.42,57.51,49800.0,56.0216,56.0216,55.8272,55.9147,49800.0
2013-09-27 15:00:00,57.49,57.58,57.44,57.57,53200.0,55.8952,55.9827,55.8466,55.973,53200.0
2013-09-27 15:30:00,57.56,57.73,57.49,57.68,197000.0,55.9633,56.1286,55.8952,56.08,197000.0
2013-09-30 09:30:00,56.63,56.93,56.25,56.77,161500.0,55.0591,55.3508,54.6896,55.1952,161500.0
2013-09-30 10:00:00,56.75,57.97,56.74,57.9,144400.0,55.1758,56.3619,55.166,56.2939,144400.0
2013-09-30 10:30:00,57.93,58.39,57.82,58.1,113300.0,56.323,56.7703,56.2161,56.4883,113300.0
2013-09-30 11:00:00,58.13,58.28,57.79,57.97,79200.0,56.5175,56.6633,56.1869,56.3619,79200.0
2013-09-30 11:30:00,57.96,58.01,57.78,57.96,62400.0,56.3522,56.4008,56.1772,56.3522,62400.0
2013-09-30 12:00:00,57.91,57.94,57.57,57.67,52400.0,56.3036,56.3327,55.973,56.0702,52400.0
2013-09-30 12:30:00,57.67,57.85,57.6,57.79,55800.0,56.0702,56.2452,56.0022,56.1869,55800.0
2013-09-30 13:00:00,57.75,58.17,57.75,58.12,54500.0,56.148,56.5564,56.148,56.5078,54500.0
2013-09-30 13:30:00,58.12,58.39,58.0,58.06,96100.0,56.5078,56.7703,56.3911,56.4494,96100.0
2013-09-30 14:00:00,58.07,58.55,58.02,58.41,90700.0,56.4591,56.9258,56.4105,56.7897,90700.0
2013-09-30 14:30:00,58.38,58.75,58.28,58.68,114500.0,56.7605,57.1203,56.6633,57.0522,114500.0
2013-09-30 15:00:00,58.68,58.68,58.04,58.16,118600.0,57.0522,57.0522,56.43,56.5466,118600.0
2013-09-30 15:30:00,58.17,58.33,58.06,58.27,298500.0,56.5564,56.7119,56.4494,56.6536,298500.0
2013-10-01 09:30:00,58.4,59.75,58.25,59.27,247200.0,56.78,58.0925,56.6341,57.6259,247200.0
2013-10-01 10:00:00,59.34,60.38,59.29,60.02,462600.0,57.6939,58.7051,57.6453,58.355,462600.0
2013-10-01 10:30:00,60.08,60.2,59.79,59.91,152000.0,58.4134,58.5301,58.1314,58.2481,152000.0
2013-10-01 11:00:00,59.9,59.97,59.49,59.68,177700.0,58.2384,58.3064,57.8398,58.0245,177700.0
2013-10-01 11:30:00,59.72,59.79,59.54,59.71,104200.0,58.0634,58.1314,57.8884,58.0536,104200.0
2013-10-01 12:00:00,59.71,59.89,59.7,59.83,94900.0,58.0536,58.2287,58.0439,58.1703,94900.0
2013-10-01 12:30:00,59.83,59.88,59.53,59.69,93100.0,58.1703,58.2189,57.8786,58.0342,93100.0
2013-10-01 13:00:00,59.73,59.73,59.21,59.63,149600.0,58.0731,58.0731,57.5675,57.9759,149600.0
2013-10-01 13:30:00,59.65,59.73,59.42,59.72,72100.0,57.9953,58.0731,57.7717,58.0634,72100.0
2013-10-01 14:00:00,59.73,59.75,58.95,58.97,102200.0,58.0731,58.0925,57.3147,57.3342,102200.0
2013-10-01 14:30:00,58.98,59.34,58.96,59.03,191300.0,57.3439,57.6939,57.3245,57.3925,191300.0
2013-10-01 15:00:00,59.02,59.29,58.98,59.05,129300.0,57.3828,57.6453,57.3439,57.412,129300.0
2013-10-01 15:30:00,59.05,59.42,59.05,59.33,369000.0,57.412,57.7717,57.412,57.6842,369000.0
2013-10-02 09:30:00,58.77,59.54,58.69,59.2,105900.0,57.1397,57.8884,57.0619,57.5578,105900.0
2013-10-02 10:00:00,59.2,59.31,58.72,58.92,66500.0,57.5578,57.6647,57.0911,57.2856,66500.0
2013-10-02 10:30:00,58.83,59.52,58.76,59.4,79900.0,57.1981,57.8689,57.13,57.7522,79900.0
2013-10-02 11:00:00,59.44,60.01,59.37,59.8,103600.0,57.7911,58.3453,57.7231,58.1412,103600.0
2013-10-02 11:30:00,59.77,59.86,59.51,59.77,50400.0,58.112,58.1995,57.8592,58.112,50400.0
2013-10-02 12:00:00,59.77,59.92,59.62,59.69,53200.0,58.112,58.2578,57.9661,58.0342,53200.0
2013-10-02 12:30:00,59.7,59.98,59.7,59.98,49000.0,58.0439,58.3162,58.0439,58.3162,49000.0
2013-10-02 13:00:00,59.98,60.19,59.95,60.19,72900.0,58.3162,58.5203,58.287,58.5203,72900.0
2013-10-02 13:30:00,60.19,60.26,60.14,60.21,81000.0,58.5203,58.5884,58.4717,58.5398,81000.0
2013-10-02 14:00:00,60.2,60.53,60.16,60.49,114500.0,58.5301,58.8509,58.4912,58.812,114500.0
2013-10-02 14:30:00,60.49,60.49,60.01,60.14,131600.0,58.812,58.812,58.3453,58.4717,131600.0
2013-10-02 15:00:00,60.13,60.42,60.11,60.3,115700.0,58.462,58.744,58.4426,58.6273,115700.0
2013-10-02 15:30:00,60.29,60.46,60.16,60.44,247400.0,58.6176,58.7828,58.4912,58.7634,247400.0
2013-10-03 09:30:00,60.33,60.87,59.99,60.01,158600.0,58.6564,59.1815,58.3259,58.3453,158600.0
2013-10-03 10:00:00,59.93,59.96,59.27,59.42,229600.0,58.2675,58.2967,57.6259,57.7717,229600.0
2013-10-03 10:30:00,59.42,59.52,59.12,59.37,89000.0,57.7717,57.8689,57.48,57.7231,89000.0
2013-10-03 11:00:00,59.31,59.78,59.23,59.49,82100.0,57.6647,58.1217,57.587,57.8398,82100.0
2013-10-03 11:30:00,59.43,59.54,59.09,59.2,107900.0,57.7814,57.8884,57.4508,57.5578,107900.0
2013-10-03 12:00:00,59.22,59.47,58.9,59.47,51200.0,57.5772,57.8203,57.2661,57.8203,51200.0
2013-10-03 12:30:00,59.51,59.81,59.33,59.72,49200.0,57.8592,58.1509,57.6842,58.0634,49200.0
2013-10-03 13:00:00,59.62,60.19,59.51,60.18,56800.0,57.9661,58.5203,57.8592,58.5106,56800.0
2013-10-03 13:30:00,60.17,60.34,59.98,60.08,68300.0,58.5009,58.6662,58.3162,58.4134,68300.0
2013-10-03 14:00:00,60.08,60.08,59.51,59.77,65700.0,58.4134,58.4134,57.8592,58.112,65700.0
2013-10-03 14:30:00,59.77,59.88,59.65,59.72,54600.0,58.112,58.2189,57.9953,58.0634,54600.0
2013-10-03 15:00:00,59.73,59.78,59.55,59.72,111600.0,58.0731,58.1217,57.8981,58.0634,111600.0
2013-10-03 15:30:00,59.72,60.01,59.72,59.91,192700.0,58.0634,58.3453,58.0634,58.2481,192700.0
2013-10-04 09:30:00,59.79,60.7,59.67,60.63,86200.0,58.1314,59.0162,58.0148,58.9481,86200.0
2013-10-04 10:00:00,60.67,60.93,60.32,60.49,126100.0,58.987,59.2398,58.6467,58.812,126100.0
2013-10-04 10:30:00,60.53,60.58,60.18,60.24,50500.0,58.8509,58.8995,58.5106,58.5689,50500.0
2013-10-04 11:00:00,60.22,60.47,60.09,60.26,94100.0,58.5495,58.7926,58.4231,58.5884,94100.0
2013-10-04 11:30:00,60.25,60.34,60.12,60.32,62500.0,58.5787,58.6662,58.4523,58.6467,62500.0
2013-10-04 12:00:00,60.32,60.47,60.2,60.35,58100.0,58.6467,58.7926,58.5301,58.6759,58100.0
2013-10-04 12:30:00,60.37,60.53,60.24,60.44,45400.0,58.6953,58.8509,58.5689,58.7634,45400.0
2013-10-04 13:00:00,60.43,60.55,60.29,60.34,56700.0,58.7537,58.8703,58.6176,58.6662,56700.0
2013-10-04 13:30:00,60.34,60.55,60.24,60.25,71900.0,58.6662,58.8703,58.5689,58.5787,71900.0
2013-10-04 14:00:00,60.25,60.55,60.25,60.55,29800.0,58.5787,58.8703,58.5787,58.8703,29800.0
2013-10-04 14:30:00,60.55,60.9,60.48,60.71,44400.0,58.8703,59.2106,58.8023,59.0259,44400.0
2013-10-04 15:00:00,60.7,60.84,60.52,60.6,54300.0,59.0162,59.1523,58.8412,58.919,54300.0
2013-10-04 15:30:00,60.57,60.74,60.56,60.71,155200.0,58.8898,59.0551,58.8801,59.0259,155200.0
2013-10-07 09:30:00,59.81,59.83,59.23,59.32,134000.0,58.1509,58.1703,57.587,57.6745,134000.0
2013-10-07 10:00:00,59.39,59.88,59.26,59.8,114100.0,57.7425,58.2189,57.6161,58.1412,114100.0
2013-10-07 10:30:00,59.8,59.9,59.73,59.77,89900.0,58.1412,58.2384,58.0731,58.112,89900.0
2013-10-07 11:00:00,59.74,59.79,59.3,59.32,60000.0,58.0828,58.1314,57.655,57.6745,60000.0
2013-10-07 11:30:00,59.3,59.34,59.11,59.18,170600.0,57.655,57.6939,57.4703,57.5384,170600.0
2013-10-07 12:00:00,59.19,59.34,59.05,59.07,123900.0,57.5481,57.6939,57.412,57.4314,123900.0
2013-10-07 12:30:00,59.06,59.07,58.71,58.74,96000.0,57.4217,57.4314,57.0814,57.1106,96000.0
2013-10-07 13:00:00,58.74,59.0,58.48,59.0,141100.0,57.1106,57.3633,56.8578,57.3633,141100.0
2013-10-07 13:30:00,58.99,59.0,58.68,58.92,79600.0,57.3536,57.3633,57.0522,57.2856,79600.0
2013-10-07 14:00:00,58.93,58.98,58.52,58.64,154100.0,57.2953,57.3439,56.8967,57.0133,154100.0
2013-10-07 14:30:00,58.61,58.81,58.52,58.52,107500.0,56.9842,57.1786,56.8967,56.8967,107500.0
2013-10-07 15:00:00,58.52,58.59,58.36,58.43,147500.0,56.8967,56.9647,56.7411,56.8092,147500.0
2013-10-07 15:30:00,58.43,58.58,58.35,58.36,298200.0,56.8092,56.955,56.7314,56.7411,298200.0
2013-10-08 09:30:00,58.35,58.86,57.59,58.51,205100.0,56.7314,57.2272,55.9925,56.8869,205100.0
2013-10-08 10:00:00,58.56,58.61,58.17,58.34,86600.0,56.9355,56.9842,56.5564,56.7217,86600.0
2013-10-08 10:30:00,58.33,58.41,57.91,58.01,118000.0,56.7119,56.7897,56.3036,56.4008,118000.0
2013-10-08 11:00:00,57.97,58.08,57.8,58.01,129700.0,56.3619,56.4689,56.1966,56.4008,129700.0
2013-10-08 11:30:00,58.0,58.04,57.23,57.47,126700.0,56.3911,56.43,55.6424,55.8758,126700.0
2013-10-08 12:00:00,57.48,57.48,57.0,57.09,127700.0,55.8855,55.8855,55.4188,55.5063,127700.0
2013-10-08 12:30:00,57.07,57.43,56.89,57.38,100800.0,55.4869,55.8369,55.3119,55.7883,100800.0
2013-10-08 13:00:00,57.42,57.54,57.14,57.41,75700.0,55.8272,55.9438,55.5549,55.8175,75700.0
2013-10-08 13:30:00,57.41,57.46,57.04,57.05,64700.0,55.8175,55.8661,55.4577,55.4674,64700.0
2013-10-08 14:00:00,57.05,57.4,56.89,57.36,117500.0,55.4674,55.8077,55.3119,55.7688,117500.0
2013-10-08 14:30:00,57.34,57.42,56.96,57.11,149200.0,55.7494,55.8272,55.3799,55.5258,149200.0
2013-10-08 15:00:00,57.11,57.14,56.62,56.9,275200.0,55.5258,55.5549,55.0494,55.3216,275200.0
2013-10-08 15:30:00,56.91,57.0,56.48,56.49,507600.0,55.3313,55.4188,54.9132,54.923,507600.0
2013-10-09 09:30:00,56.45,56.78,55.05,55.76,308000.0,54.8841,55.2049,53.5229,54.2132,308000.0
2013-10-09 10:00:00,55.77,55.84,55.18,55.67,307800.0,54.2229,54.291,53.6493,54.1257,307800.0
2013-10-09 10:30:00,55.72,56.0,55.58,55.58,96100.0,54.1743,54.4466,54.0382,54.0382,96100.0
2013-10-09 11:00:00,55.57,55.7,55.47,55.5,114000.0,54.0285,54.1549,53.9313,53.9604,114000.0
2013-10-09 11:30:00,55.52,55.98,55.5,55.63,92800.0,53.9799,54.4271,53.9604,54.0868,92800.0
2013-10-09 12:00:00,55.61,55.84,55.5,55.7,67400.0,54.0674,54.291,53.9604,54.1549,67400.0
2013-10-09 12:30:00,55.71,55.87,55.44,55.57,42300.0,54.1646,54.3202,53.9021,54.0285,42300.0
2013-10-09 13:00:00,55.57,56.44,55.54,56.32,46200.0,54.0285,54.8744,53.9993,54.7577,46200.0
2013-10-09 13:30:00,56.31,56.42,56.1,56.21,54700.0,54.748,54.8549,54.5438,54.6507,54700.0
2013-10-09 14:00:00,56.15,56.3,55.89,56.09,96300.0,54.5924,54.7382,54.3396,54.5341,96300.0
2013-10-09 14:30:00,56.08,56.48,56.02,56.46,75200.0,54.5243,54.9132,54.466,54.8938,75200.0
2013-10-09 15:00:00,56.47,56.47,56.23,56.38,114600.0,54.9035,54.9035,54.6702,54.816,114600.0
2013-10-09 15:30:00,56.38,56.47,55.81,55.99,273300.0,54.816,54.9035,54.2618,54.4368,273300.0
2013-10-10 09:30:00,57.06,57.68,57.02,57.68,165200.0,55.4772,56.08,55.4383,56.08,165200.0
2013-10-10 10:00:00,57.64,57.9,57.27,57.5,138200.0,56.0411,56.2939,55.6813,55.905,138200.0
2013-10-10 10:30:00,57.54,57.85,57.42,57.62,61400.0,55.9438,56.2452,55.8272,56.0216,61400.0
2013-10-10 11:00:00,57.59,57.66,57.28,57.55,79400.0,55.9925,56.0605,55.6911,55.9536,79400.0
2013-10-10 11:30:00,57.57,57.99,57.55,57.94,57000.0,55.973,56.3814,55.9536,56.3327,57000.0
2013-10-10 12:00:00,57.92,57.96,57.73,57.77,37600.0,56.3133,56.3522,56.1286,56.1675,37600.0
2013-10-10 12:30:00,57.84,58.09,57.78,58.05,51100.0,56.2355,56.4786,56.1772,56.4397,51100.0
2013-10-10 13:00:00,58.03,58.08,57.8,57.89,86000.0,56.4203,56.4689,56.1966,56.2841,86000.0
2013-10-10 13:30:00,57.88,58.0,57.82,57.84,57700.0,56.2744,56.3911,56.2161,56.2355,57700.0
2013-10-10 14:00:00,57.86,57.91,57.75,57.88,87000.0,56.255,56.3036,56.148,56.2744,87000.0
2013-10-10 14:30:00,57.88,57.93,57.82,57.88,87700.0,56.2744,56.323,56.2161,56.2744,87700.0
2013-10-10 15:00:00,57.9,58.34,57.9,58.06,138700.0,56.2939,56.7217,56.2939,56.4494,138700.0
2013-10-10 15:30:00,58.07,58.11,57.83,58.1,270500.0,56.4591,56.498,56.2258,56.4883,270500.0
2013-10-11 09:30:00,57.85,58.23,57.72,58.05,60200.0,56.2452,56.6147,56.1189,56.4397,60200.0
2013-10-11 10:00:00,58.1,58.35,57.83,57.85,77300.0,56.4883,56.7314,56.2258,56.2452,77300.0
2013-10-11 10:30:00,57.83,57.88,57.32,57.57,127600.0,56.2258,56.2744,55.7299,55.973,127600.0
2013-10-11 11:00:00,57.55,57.67,57.34,57.52,104300.0,55.9536,56.0702,55.7494,55.9244,104300.0
2013-10-11 11:30:00,57.51,57.8,57.46,57.71,163200.0,55.9147,56.1966,55.8661,56.1091,163200.0
2013-10-11 12:00:00,57.72,57.98,57.65,57.76,82400.0,56.1189,56.3716,56.0508,56.1577,82400.0
2013-10-11 12:30:00,57.75,57.85,57.75,57.83,83000.0,56.148,56.2452,56.148,56.2258,83000.0
2013-10-11 13:00:00,57.8,57.86,57.68,57.71,91700.0,56.1966,56.255,56.08,56.1091,91700.0
2013-10-11 13:30:00,57.67,57.76,57.5,57.55,59100.0,56.0702,56.1577,55.905,55.9536,59100.0
2013-10-11 14:00:00,57.53,57.61,57.47,57.47,66300.0,55.9341,56.0119,55.8758,55.8758,66300.0
2013-10-11 14:30:00,57.48,57.57,57.44,57.49,58400.0,55.8855,55.973,55.8466,55.8952,58400.0
2013-10-11 15:00:00,57.48,57.58,57.39,57.58,105200.0,55.8855,55.9827,55.798,55.9827,105200.0
2013-10-11 15:30:00,57.59,57.74,57.43,57.73,301100.0,55.9925,56.1383,55.8369,56.1286,301100.0
2013-10-14 09:30:00,57.33,57.7,57.19,57.53,108600.0,55.7397,56.0994,55.6036,55.9341,108600.0
2013-10-14 10:00:00,57.56,57.66,57.35,57.62,185800.0,55.9633,56.0605,55.7591,56.0216,185800.0
2013-10-14 10:30:00,57.64,57.74,57.25,57.57,88900.0,56.0411,56.1383,55.6619,55.973,88900.0
2013-10-14 11:00:00,57.56,57.79,57.48,57.79,71600.0,55.9633,56.1869,55.8855,56.1869,71600.0
2013-10-14 11:30:00,57.76,57.79,57.67,57.76,112400.0,56.1577,56.1869,56.0702,56.1577,112400.0
2013-10-14 12:00:00,57.74,57.79,57.45,57.49,64400.0,56.1383,56.1869,55.8563,55.8952,64400.0
2013-10-14 12:30:00,57.48,57.79,57.48,57.75,40500.0,55.8855,56.1869,55.8855,56.148,40500.0
2013-10-14 13:00:00,57.77,57.84,57.7,57.74,45000.0,56.1675,56.2355,56.0994,56.1383,45000.0
2013-10-14 13:30:00,57.77,57.96,57.73,57.96,43800.0,56.1675,56.3522,56.1286,56.3522,43800.0
2013-10-14 14:00:00,57.95,58.11,57.84,58.02,78400.0,56.3425,56.498,56.2355,56.4105,78400.0
2013-10-14 14:30:00,58.02,58.04,57.73,57.83,85100.0,56.4105,56.43,56.1286,56.2258,85100.0
2013-10-14 15:00:00,57.84,58.0,57.81,57.93,165400.0,56.2355,56.3911,56.2064,56.323,165400.0
2013-10-14 15:30:00,57.93,57.95,57.8,57.89,206000.0,56.323,56.3425,56.1966,56.2841,206000.0
2013-10-15 09:30:00,57.69,58.03,57.46,57.98,76200.0,56.0897,56.4203,55.8661,56.3716,76200.0
2013-10-15 10:00:00,57.99,58.13,57.72,57.75,132300.0,56.3814,56.5175,56.1189,56.148,132300.0
2013-10-15 10:30:00,57.73,57.88,57.55,57.65,71500.0,56.1286,56.2744,55.9536,56.0508,71500.0
2013-10-15 11:00:00,57.64,57.94,57.55,57.94,107200.0,56.0411,56.3327,55.9536,56.3327,107200.0
2013-10-15 11:30:00,57.94,58.0,57.56,57.6,73300.0,56.3327,56.3911,55.9633,56.0022,73300.0
2013-10-15 12:00:00,57.62,57.62,57.16,57.19,66500.0,56.0216,56.0216,55.5744,55.6036,66500.0
2013-10-15 12:30:00,57.18,57.3,57.12,57.28,40900.0,55.5938,55.7105,55.5355,55.6911,40900.0
2013-10-15 13:00:00,57.27,57.5,57.22,57.47,98900.0,55.6813,55.905,55.6327,55.8758,98900.0
2013-10-15 13:30:00,57.47,57.61,57.32,57.32,55500.0,55.8758,56.0119,55.7299,55.7299,55500.0
2013-10-15 14:00:00,57.32,57.37,56.89,56.92,153200.0,55.7299,55.7786,55.3119,55.341,153200.0
2013-10-15 14:30:00,56.91,57.3,56.76,57.3,110900.0,55.3313,55.7105,55.1855,55.7105,110900.0
2013-10-15 15:00:00,57.33,57.76,56.9,57.68,123700.0,55.7397,56.1577,55.3216,56.08,123700.0
2013-10-15 15:30:00,57.67,57.67,57.35,57.37,195900.0,56.0702,56.0702,55.7591,55.7786,195900.0
2013-10-16 09:30:00,58.12,58.12,56.96,57.66,188100.0,56.5078,56.5078,55.3799,56.0605,188100.0
2013-10-16 10:00:00,57.61,57.89,57.15,57.2,215400.0,56.0119,56.2841,55.5647,55.6133,215400.0
2013-10-16 10:30:00,57.18,57.35,57.15,57.3,136700.0,55.5938,55.7591,55.5647,55.7105,136700.0
2013-10-16 11:00:00,57.29,57.44,57.22,57.39,122700.0,55.7008,55.8466,55.6327,55.798,122700.0
2013-10-16 11:30:00,57.39,57.67,57.35,57.66,97700.0,55.798,56.0702,55.7591,56.0605,97700.0
2013-10-16 12:00:00,57.7,57.74,57.55,57.56,224000.0,56.0994,56.1383,55.9536,55.9633,224000.0
2013-10-16 12:30:00,57.56,57.66,57.47,57.56,95400.0,55.9633,56.0605,55.8758,55.9633,95400.0
2013-10-16 13:00:00,57.56,57.63,57.43,57.57,76800.0,55.9633,56.0313,55.8369,55.973,76800.0
2013-10-16 13:30:00,57.56,57.6,57.46,57.47,86700.0,55.9633,56.0022,55.8661,55.8758,86700.0
2013-10-16 14:00:00,57.46,57.46,57.02,57.09,192300.0,55.8661,55.8661,55.4383,55.5063,192300.0
2013-10-16 14:30:00,57.09,57.12,56.8,56.97,167000.0,55.5063,55.5355,55.2244,55.3897,167000.0
2013-10-16 15:00:00,56.96,57.41,56.96,57.01,156300.0,55.3799,55.8175,55.3799,55.4285,156300.0
2013-10-16 15:30:00,57.0,61.43,56.55,59.81,4290400.0,55.4188,59.7259,54.9813,58.1509,4290400.0
2013-10-17 09:30:00,59.77,60.23,57.8,58.55,644700.0,58.112,58.5592,56.1966,56.9258,644700.0
2013-10-17 10:00:00,58.57,58.98,58.3,58.96,308000.0,56.9453,57.3439,56.6828,57.3245,308000.0
2013-10-17 10:30:00,59.0,59.08,58.5,59.06,320400.0,57.3633,57.4411,56.8772,57.4217,320400.0
2013-10-17 11:00:00,59.08,60.92,58.95,60.87,522100.0,57.4411,59.2301,57.3147,59.1815,522100.0
2013-10-17 11:30:00,60.84,61.5,60.3,61.39,444400.0,59.1523,59.794,58.6273,59.687,444400.0
2013-10-17 12:00:00,61.4,62.11,61.12,62.01,367100.0,59.6968,60.3871,59.4245,60.2898,367100.0
2013-10-17 12:30:00,61.97,62.5,61.59,62.5,489100.0,60.251,60.7663,59.8815,60.7663,489100.0
2013-10-17 13:00:00,62.47,62.49,61.77,61.95,212100.0,60.7371,60.7565,60.0565,60.2315,212100.0
2013-10-17 13:30:00,61.93,62.04,61.75,61.86,132500.0,60.2121,60.319,60.0371,60.144,132500.0
2013-10-17 14:00:00,61.87,62.6,61.87,62.59,265100.0,60.1537,60.8635,60.1537,60.8538,265100.0
2013-10-17 14:30:00,62.58,62.68,62.09,62.14,365200.0,60.844,60.9413,60.3676,60.4162,365200.0
2013-10-17 15:00:00,62.14,62.15,61.8,61.82,355400.0,60.4162,60.426,60.0857,60.1051,355400.0
2013-10-17 15:30:00,61.83,62.9,61.6,61.92,694700.0,60.1148,61.1552,59.8912,60.2023,694700.0
2013-10-18 09:30:00,62.98,63.44,62.62,63.34,309600.0,61.2329,61.6802,60.8829,61.583,309600.0
2013-10-18 10:00:00,63.36,64.6,63.35,63.92,454000.0,61.6024,62.808,61.5927,62.1469,454000.0
2013-10-18 10:30:00,63.93,64.74,63.77,64.74,385400.0,62.1566,62.9441,62.001,62.9441,385400.0
2013-10-18 11:00:00,64.74,65.36,64.65,64.98,423400.0,62.9441,63.5469,62.8566,63.1775,423400.0
2013-10-18 11:30:00,64.99,65.05,64.32,64.32,124300.0,63.1872,63.2455,62.5358,62.5358,124300.0
2013-10-18 12:00:00,64.32,64.45,64.2,64.36,78500.0,62.5358,62.6622,62.4191,62.5747,78500.0
2013-10-18 12:30:00,64.38,64.45,64.18,64.21,101000.0,62.5941,62.6622,62.3997,62.4288,101000.0
2013-10-18 13:00:00,64.2,64.33,64.08,64.29,109000.0,62.4191,62.5455,62.3024,62.5066,109000.0
2013-10-18 13:30:00,64.31,64.34,64.26,64.31,129100.0,62.526,62.5552,62.4774,62.526,129100.0
2013-10-18 14:00:00,64.31,64.72,64.31,64.69,141700.0,62.526,62.9247,62.526,62.8955,141700.0
2013-10-18 14:30:00,64.69,65.09,64.67,64.93,190800.0,62.8955,63.2844,62.8761,63.1288,190800.0
2013-10-18 15:00:00,64.93,65.1,64.65,64.9,217500.0,63.1288,63.2941,62.8566,63.0997,217500.0
2013-10-18 15:30:00,64.9,64.94,64.76,64.9,429100.0,63.0997,63.1386,62.9636,63.0997,429100.0
2013-10-21 09:30:00,65.29,65.58,65.03,65.17,275500.0,63.4789,63.7608,63.2261,63.3622,275500.0
2013-10-21 10:00:00,65.17,65.2,64.68,64.82,204200.0,63.3622,63.3914,62.8858,63.0219,204200.0
2013-10-21 10:30:00,64.82,65.18,64.79,64.96,163300.0,63.0219,63.3719,62.9927,63.158,163300.0
2013-10-21 11:00:00,64.99,65.08,64.99,65.04,92900.0,63.1872,63.2747,63.1872,63.2358,92900.0
2013-10-21 11:30:00,65.05,65.05,64.96,64.98,73400.0,63.2455,63.2455,63.158,63.1775,73400.0
2013-10-21 12:00:00,64.99,65.08,64.96,65.06,43000.0,63.1872,63.2747,63.158,63.2552,43000.0
2013-10-21 12:30:00,65.06,65.28,64.97,65.26,92500.0,63.2552,63.4691,63.1677,63.4497,92500.0
2013-10-21 13:00:00,65.27,65.27,65.1,65.14,54800.0,63.4594,63.4594,63.2941,63.333,54800.0
2013-10-21 13:30:00,65.12,65.15,65.1,65.1,56000.0,63.3136,63.3427,63.2941,63.2941,56000.0
2013-10-21 14:00:00,65.1,65.18,64.56,64.67,124000.0,63.2941,63.3719,62.7691,62.8761,124000.0
2013-10-21 14:30:00,64.67,64.68,64.25,64.25,115700.0,62.8761,62.8858,62.4677,62.4677,115700.0
2013-10-21 15:00:00,64.25,64.37,63.93,64.2,204600.0,62.4677,62.5844,62.1566,62.4191,204600.0
2013-10-21 15:30:00,64.2,64.49,64.14,64.37,212100.0,62.4191,62.7011,62.3608,62.5844,212100.0
2013-10-22 09:30:00,64.79,65.21,64.78,65.08,119600.0,62.9927,63.4011,62.983,63.2747,119600.0
2013-10-22 10:00:00,65.05,65.22,64.82,64.9,109300.0,63.2455,63.4108,63.0219,63.0997,109300.0
2013-10-22 10:30:00,64.9,64.9,63.95,64.24,120800.0,63.0997,63.0997,62.176,62.458,120800.0
2013-10-22 11:00:00,64.25,64.74,64.25,64.59,59500.0,62.4677,62.9441,62.4677,62.7983,59500.0
2013-10-22 11:30:00,64.62,65.28,64.53,65.27,83600.0,62.8274,63.4691,62.7399,63.4594,83600.0
2013-10-22 12:00:00,65.26,65.26,64.73,64.97,132800.0,63.4497,63.4497,62.9344,63.1677,132800.0
2013-10-22 12:30:00,64.98,64.98,64.51,64.56,36100.0,63.1775,63.1775,62.7205,62.7691,36100.0
2013-10-22 13:00:00,64.56,64.81,64.56,64.69,43600.0,62.7691,63.0122,62.7691,62.8955,43600.0
2013-10-22 13:30:00,64.68,64.71,64.55,64.6,32300.0,62.8858,62.9149,62.7594,62.808,32300.0
2013-10-22 14:00:00,64.64,64.7,64.47,64.55,51100.0,62.8469,62.9052,62.6816,62.7594,51100.0
2013-10-22 14:30:00,64.56,64.8,64.51,64.67,51600.0,62.7691,63.0025,62.7205,62.8761,51600.0
2013-10-22 15:00:00,64.67,64.92,64.65,64.73,72200.0,62.8761,63.1191,62.8566,62.9344,72200.0
2013-10-22 15:30:00,64.73,64.79,64.57,64.69,125500.0,62.9344,62.9927,62.7788,62.8955,125500.0
2013-10-23 09:30:00,64.21,64.55,64.05,64.1,62200.0,62.4288,62.7594,62.2733,62.3219,62200.0
2013-10-23 10:00:00,64.03,64.95,64.03,64.81,114800.0,62.2538,63.1483,62.2538,63.0122,114800.0
2013-10-23 10:30:00,64.81,65.15,64.33,64.6,81800.0,63.0122,63.3427,62.5455,62.808,81800.0
2013-10-23 11:00:00,64.57,64.73,64.45,64.69,42000.0,62.7788,62.9344,62.6622,62.8955,42000.0
2013-10-23 11:30:00,64.69,64.79,64.48,64.55,35700.0,62.8955,62.9927,62.6913,62.7594,35700.0
2013-10-23 12:00:00,64.52,64.64,64.46,64.59,30400.0,62.7302,62.8469,62.6719,62.7983,30400.0
2013-10-23 12:30:00,64.61,64.88,64.58,64.79,29000.0,62.8177,63.0802,62.7886,62.9927,29000.0
2013-10-23 13:00:00,64.79,64.88,64.66,64.81,48300.0,62.9927,63.0802,62.8663,63.0122,48300.0
2013-10-23 13:30:00,64.81,64.89,64.64,64.74,28700.0,63.0122,63.09,62.8469,62.9441,28700.0
2013-10-23 14:00:00,64.76,64.83,64.69,64.71,34200.0,62.9636,63.0316,62.8955,62.9149,34200.0
2013-10-23 14:30:00,64.75,64.93,64.73,64.87,35100.0,62.9538,63.1288,62.9344,63.0705,35100.0
2013-10-23 15:00:00,64.86,65.02,64.76,64.78,91000.0,63.0608,63.2163,62.9636,62.983,91000.0
2013-10-23 15:30:00,64.76,64.95,64.71,64.92,156300.0,62.9636,63.1483,62.9149,63.1191,156300.0
2013-10-24 09:30:00,64.78,65.11,64.2,64.4,85300.0,62.983,63.3039,62.4191,62.6135,85300.0
2013-10-24 10:00:00,64.42,64.58,64.11,64.28,92100.0,62.633,62.7886,62.3316,62.4969,92100.0
2013-10-24 10:30:00,64.32,64.56,64.21,64.45,40300.0,62.5358,62.7691,62.4288,62.6622,40300.0
2013-10-24 11:00:00,64.5,64.79,64.38,64.69,75400.0,62.7108,62.9927,62.5941,62.8955,75400.0
2013-10-24 11:30:00,64.67,65.47,64.65,65.46,100500.0,62.8761,63.6539,62.8566,63.6441,100500.0
2013-10-24 12:00:00,65.45,65.81,65.36,65.66,104800.0,63.6344,63.9844,63.5469,63.8386,104800.0
2013-10-24 12:30:00,65.66,65.69,65.39,65.41,76100.0,63.8386,63.8678,63.5761,63.5955,76100.0
2013-10-24 13:00:00,65.39,65.43,65.15,65.35,54000.0,63.5761,63.615,63.3427,63.5372,54000.0
2013-10-24 13:30:00,65.3,65.54,65.22,65.46,63800.0,63.4886,63.7219,63.4108,63.6441,63800.0
2013-10-24 14:00:00,65.43,65.62,65.39,65.57,51700.0,63.615,63.7997,63.5761,63.7511,51700.0
2013-10-24 14:30:00,65.56,65.56,65.33,65.34,87100.0,63.7414,63.7414,63.5178,63.5275,87100.0
2013-10-24 15:00:00,65.33,65.42,65.23,65.33,62100.0,63.5178,63.6053,63.4205,63.5178,62100.0
2013-10-24 15:30:00,65.33,65.37,65.11,65.13,128500.0,63.5178,63.5566,63.3039,63.3233,128500.0
2013-10-25 09:30:00,65.48,65.64,64.89,65.0,86400.0,63.6636,63.8192,63.09,63.1969,86400.0
2013-10-25 10:00:00,65.01,65.11,64.38,64.69,80200.0,63.2066,63.3039,62.5941,62.8955,80200.0
2013-10-25 10:30:00,64.66,64.72,64.17,64.17,108900.0,62.8663,62.9247,62.3899,62.3899,108900.0
2013-10-25 11:00:00,64.17,64.35,63.79,64.14,113900.0,62.3899,62.5649,62.0205,62.3608,113900.0
2013-10-25 11:30:00,64.24,64.62,64.24,64.58,52200.0,62.458,62.8274,62.458,62.7886,52200.0
2013-10-25 12:00:00,64.59,64.66,64.46,64.61,33200.0,62.7983,62.8663,62.6719,62.8177,33200.0
2013-10-25 12:30:00,64.61,64.98,64.6,64.9,48100.0,62.8177,63.1775,62.808,63.0997,48100.0
2013-10-25 13:00:00,64.92,65.08,64.89,65.04,27400.0,63.1191,63.2747,63.09,63.2358,27400.0
2013-10-25 13:30:00,65.03,65.12,64.98,65.07,38900.0,63.2261,63.3136,63.1775,63.265,38900.0
2013-10-25 14:00:00,65.04,65.3,65.04,65.16,58700.0,63.2358,63.4886,63.2358,63.3525,58700.0
2013-10-25 14:30:00,65.15,65.23,65.03,65.09,40400.0,63.3427,63.4205,63.2261,63.2844,40400.0
2013-10-25 15:00:00,65.1,65.24,65.03,65.22,53400.0,63.2941,63.4302,63.2261,63.4108,53400.0
2013-10-25 15:30:00,65.21,65.33,65.1,65.33,134900.0,63.4011,63.5178,63.2941,63.5178,134900.0
2013-10-28 09:30:00,65.32,65.59,65.18,65.56,28300.0,63.508,63.7705,63.3719,63.7414,28300.0
2013-10-28 10:00:00,65.52,66.1,65.14,65.87,153600.0,63.7025,64.2664,63.333,64.0428,153600.0
2013-10-28 10:30:00,65.83,65.85,65.23,65.4,121900.0,64.0039,64.0233,63.4205,63.5858,121900.0
2013-10-28 11:00:00,65.42,65.6,65.04,65.28,63000.0,63.6053,63.7803,63.2358,63.4691,63000.0
2013-10-28 11:30:00,65.29,65.37,65.12,65.21,15600.0,63.4789,63.5566,63.3136,63.4011,15600.0
2013-10-28 12:00:00,65.23,65.7,65.23,65.68,14500.0,63.4205,63.8775,63.4205,63.858,14500.0
2013-10-28 12:30:00,65.68,65.84,65.58,65.75,21900.0,63.858,64.0136,63.7608,63.9261,21900.0
2013-10-28 13:00:00,65.74,65.84,65.68,65.77,31400.0,63.9164,64.0136,63.858,63.9455,31400.0
2013-10-28 13:30:00,65.76,65.81,65.71,65.78,25900.0,63.9358,63.9844,63.8872,63.9553,25900.0
2013-10-28 14:00:00,65.74,65.84,65.71,65.82,28700.0,63.9164,64.0136,63.8872,63.9942,28700.0
2013-10-28 14:30:00,65.83,66.0,65.82,65.85,62500.0,64.0039,64.1692,63.9942,64.0233,62500.0
2013-10-28 15:00:00,65.86,65.86,65.68,65.71,55000.0,64.033,64.033,63.858,63.8872,55000.0
2013-10-28 15:30:00,65.71,65.8,65.52,65.8,127800.0,63.8872,63.9747,63.7025,63.9747,127800.0
2013-10-29 09:30:00,65.95,66.07,65.57,65.66,153700.0,64.1206,64.2372,63.7511,63.8386,153700.0
2013-10-29 10:00:00,65.63,65.87,65.13,65.35,114100.0,63.8094,64.0428,63.3233,63.5372,114100.0
2013-10-29 10:30:00,65.32,65.4,64.94,65.0,54200.0,63.508,63.5858,63.1386,63.1969,54200.0
2013-10-29 11:00:00,65.04,65.56,65.01,65.4,49900.0,63.2358,63.7414,63.2066,63.5858,49900.0
2013-10-29 11:30:00,65.4,65.8,65.22,65.77,50100.0,63.5858,63.9747,63.4108,63.9455,50100.0
2013-10-29 12:00:00,65.77,66.02,65.76,65.99,56400.0,63.9455,64.1886,63.9358,64.1594,56400.0
2013-10-29 12:30:00,65.97,66.02,65.7,65.73,29800.0,64.14,64.1886,63.8775,63.9067,29800.0
2013-10-29 13:00:00,65.76,65.83,65.55,65.6,36300.0,63.9358,64.0039,63.7316,63.7803,36300.0
2013-10-29 13:30:00,65.6,65.73,65.54,65.67,53100.0,63.7803,63.9067,63.7219,63.8483,53100.0
2013-10-29 14:00:00,65.67,65.76,65.6,65.64,133400.0,63.8483,63.9358,63.7803,63.8192,133400.0
2013-10-29 14:30:00,65.64,65.73,65.55,65.59,76500.0,63.8192,63.9067,63.7316,63.7705,76500.0
2013-10-29 15:00:00,65.6,65.67,65.5,65.58,119400.0,63.7803,63.8483,63.683,63.7608,119400.0
2013-10-29 15:30:00,65.58,65.87,65.5,65.86,269500.0,63.7608,64.0428,63.683,64.033,269500.0
2013-10-30 09:30:00,65.77,65.91,65.09,65.19,144800.0,63.9455,64.0817,63.2844,63.3816,144800.0
2013-10-30 10:00:00,65.19,65.23,64.63,64.64,183100.0,63.3816,63.4205,62.8372,62.8469,183100.0
2013-10-30 10:30:00,64.64,64.92,64.5,64.68,160200.0,62.8469,63.1191,62.7108,62.8858,160200.0
2013-10-30 11:00:00,64.72,65.0,64.15,64.27,176300.0,62.9247,63.1969,62.3705,62.4872,176300.0
2013-10-30 11:30:00,64.3,64.33,63.63,64.19,297700.0,62.5163,62.5455,61.8649,62.4094,297700.0
2013-10-30 12:00:00,64.19,64.53,64.17,64.31,85700.0,62.4094,62.7399,62.3899,62.526,85700.0
2013-10-30 12:30:00,64.35,65.11,64.35,64.9,192000.0,62.5649,63.3039,62.5649,63.0997,192000.0
2013-10-30 13:00:00,64.9,65.0,64.54,64.58,48400.0,63.0997,63.1969,62.7497,62.7886,48400.0
2013-10-30 13:30:00,64.57,64.63,64.34,64.55,45200.0,62.7788,62.8372,62.5552,62.7594,45200.0
2013-10-30 14:00:00,64.52,64.72,63.99,64.1,88400.0,62.7302,62.9247,62.2149,62.3219,88400.0
2013-10-30 14:30:00,64.08,64.25,63.85,64.22,88800.0,62.3024,62.4677,62.0788,62.4385,88800.0
2013-10-30 15:00:00,64.2,64.36,63.86,64.33,107600.0,62.4191,62.5747,62.0885,62.5455,107600.0
2013-10-30 15:30:00,64.33,64.64,64.19,64.26,212900.0,62.5455,62.8469,62.4094,62.4774,212900.0
2013-10-31 09:30:00,64.35,65.01,64.3,64.42,89700.0,62.5649,63.2066,62.5163,62.633,89700.0
2013-10-31 10:00:00,64.35,64.99,64.03,64.83,99000.0,62.5649,63.1872,62.2538,63.0316,99000.0
2013-10-31 10:30:00,64.88,64.99,64.48,64.76,112000.0,63.0802,63.1872,62.6913,62.9636,112000.0
2013-10-31 11:00:00,64.83,65.1,64.74,65.08,74600.0,63.0316,63.2941,62.9441,63.2747,74600.0
2013-10-31 11:30:00,65.09,65.09,64.88,65.06,93900.0,63.2844,63.2844,63.0802,63.2552,93900.0
2013-10-31 12:00:00,65.05,65.16,64.93,65.05,43900.0,63.2455,63.3525,63.1288,63.2455,43900.0
2013-10-31 12:30:00,65.06,65.17,64.9,65.06,43600.0,63.2552,63.3622,63.0997,63.2552,43600.0
2013-10-31 13:00:00,65.05,65.2,65.03,65.12,23200.0,63.2455,63.3914,63.2261,63.3136,23200.0
2013-10-31 13:30:00,65.18,65.21,64.99,65.01,46100.0,63.3719,63.4011,63.1872,63.2066,46100.0
2013-10-31 14:00:00,65.03,65.46,65.03,65.39,55400.0,63.2261,63.6441,63.2261,63.5761,55400.0
2013-10-31 14:30:00,65.38,65.45,65.2,65.24,56800.0,63.5664,63.6344,63.3914,63.4302,56800.0
2013-10-31 15:00:00,65.22,65.22,64.82,64.84,91700.0,63.4108,63.4108,63.0219,63.0413,91700.0
2013-10-31 15:30:00,64.82,65.01,64.56,64.6,237200.0,63.0219,63.2066,62.7691,62.808,237200.0
2013-11-01 09:30:00,64.82,65.22,64.39,65.2,171000.0,63.0219,63.4108,62.6038,63.3914,171000.0
2013-11-01 10:00:00,65.21,65.33,64.69,64.75,80900.0,63.4011,63.5178,62.8955,62.9538,80900.0
2013-11-01 10:30:00,64.75,64.91,64.48,64.55,86100.0,62.9538,63.1094,62.6913,62.7594,86100.0
2013-11-01 11:00:00,64.5,64.5,63.83,64.09,89200.0,62.7108,62.7108,62.0594,62.3121,89200.0
2013-11-01 11:30:00,64.08,64.25,64.0,64.0,77400.0,62.3024,62.4677,62.2246,62.2246,77400.0
2013-11-01 12:00:00,64.09,64.27,63.96,64.22,37200.0,62.3121,62.4872,62.1858,62.4385,37200.0
2013-11-01 12:30:00,64.13,64.32,64.12,64.2,48300.0,62.351,62.5358,62.3413,62.4191,48300.0
2013-11-01 13:00:00,64.21,64.23,64.04,64.23,39300.0,62.4288,62.4483,62.2635,62.4483,39300.0
2013-11-01 13:30:00,64.21,64.47,64.02,64.39,32100.0,62.4288,62.6816,62.2441,62.6038,32100.0
2013-11-01 14:00:00,64.37,64.49,64.34,64.4,41600.0,62.5844,62.7011,62.5552,62.6135,41600.0
2013-11-01 14:30:00,64.45,64.5,64.12,64.19,45900.0,62.6622,62.7108,62.3413,62.4094,45900.0
2013-11-01 15:00:00,64.17,64.39,64.17,64.34,102600.0,62.3899,62.6038,62.3899,62.5552,102600.0
2013-11-01 15:30:00,64.37,64.61,64.31,64.45,155800.0,62.5844,62.8177,62.526,62.6622,155800.0
2013-11-04 09:30:00,64.54,65.29,64.49,64.75,70200.0,62.7497,63.4789,62.7011,62.9538,70200.0
2013-11-04 10:00:00,64.75,65.15,64.54,64.84,61200.0,62.9538,63.3427,62.7497,63.0413,61200.0
2013-11-04 10:30:00,64.86,65.31,64.84,65.05,75900.0,63.0608,63.4983,63.0413,63.2455,75900.0
2013-11-04 11:00:00,65.02,65.4,65.0,65.33,73500.0,63.2163,63.5858,63.1969,63.5178,73500.0
2013-11-04 11:30:00,65.28,65.87,65.27,65.7,75600.0,63.4691,64.0428,63.4594,63.8775,75600.0
2013-11-04 12:00:00,65.69,65.79,65.49,65.74,28400.0,63.8678,63.965,63.6733,63.9164,28400.0
2013-11-04 12:30:00,65.74,65.93,65.53,65.79,50100.0,63.9164,64.1011,63.7122,63.965,50100.0
2013-11-04 13:00:00,65.79,65.98,65.69,65.91,76400.0,63.965,64.1497,63.8678,64.0817,76400.0
2013-11-04 13:30:00,65.9,66.41,65.9,66.31,97300.0,64.0719,64.5678,64.0719,64.4706,97300.0
2013-11-04 14:00:00,66.31,66.38,66.14,66.21,73900.0,64.4706,64.5386,64.3053,64.3733,73900.0
2013-11-04 14:30:00,66.22,66.37,66.01,66.05,110800.0,64.3831,64.5289,64.1789,64.2178,110800.0
2013-11-04 15:00:00,66.05,66.06,65.77,65.89,65200.0,64.2178,64.2275,63.9455,64.0622,65200.0
2013-11-04 15:30:00,65.88,66.04,65.79,65.99,189700.0,64.0525,64.2081,63.965,64.1594,189700.0
2013-11-05 09:30:00,65.7,66.02,65.49,65.57,102800.0,63.8775,64.1886,63.6733,63.7511,102800.0
2013-11-05 10:00:00,65.5,66.07,65.38,65.82,110100.0,63.683,64.2372,63.5664,63.9942,110100.0
2013-11-05 10:30:00,65.82,66.39,65.82,66.08,72800.0,63.9942,64.5483,63.9942,64.2469,72800.0
2013-11-05 11:00:00,66.06,66.1,65.47,65.47,76400.0,64.2275,64.2664,63.6539,63.6539,76400.0
2013-11-05 11:30:00,65.5,65.71,65.46,65.61,38500.0,63.683,63.8872,63.6441,63.79,38500.0
2013-11-05 12:00:00,65.59,66.13,65.49,66.02,66300.0,63.7705,64.2956,63.6733,64.1886,66300.0
2013-11-05 12:30:00,66.07,66.1,65.99,66.09,17800.0,64.2372,64.2664,64.1594,64.2567,17800.0
2013-11-05 13:00:00,66.05,66.37,66.04,66.29,48500.0,64.2178,64.5289,64.2081,64.4511,48500.0
2013-11-05 13:30:00,66.33,66.37,66.0,66.14,32200.0,64.49,64.5289,64.1692,64.3053,32200.0
2013-11-05 14:00:00,66.13,66.68,66.11,66.66,111600.0,64.2956,64.8303,64.2761,64.8109,111600.0
2013-11-05 14:30:00,66.68,66.8,66.37,66.53,99400.0,64.8303,64.947,64.5289,64.6845,99400.0
2013-11-05 15:00:00,66.53,66.73,66.28,66.29,151900.0,64.6845,64.8789,64.4414,64.4511,151900.0
2013-11-05 15:30:00,66.29,66.44,66.07,66.11,208800.0,64.4511,64.597,64.2372,64.2761,208800.0
2013-11-06 09:30:00,66.69,66.71,66.02,66.37,79800.0,64.84,64.8595,64.1886,64.5289,79800.0
2013-11-06 10:00:00,66.35,66.81,66.28,66.43,132200.0,64.5095,64.9567,64.4414,64.5872,132200.0
2013-11-06 10:30:00,66.4,66.55,65.81,66.22,150600.0,64.5581,64.7039,63.9844,64.3831,150600.0
2013-11-06 11:00:00,66.17,66.33,65.79,66.08,165400.0,64.3344,64.49,63.965,64.2469,165400.0
2013-11-06 11:30:00,66.04,66.42,65.92,66.24,96800.0,64.2081,64.5775,64.0914,64.4025,96800.0
2013-11-06 12:00:00,66.24,66.61,66.24,66.46,97500.0,64.4025,64.7622,64.4025,64.6164,97500.0
2013-11-06 12:30:00,66.46,66.59,66.21,66.24,43700.0,64.6164,64.7428,64.3733,64.4025,43700.0
2013-11-06 13:00:00,66.2,66.26,65.9,66.22,62700.0,64.3636,64.422,64.0719,64.3831,62700.0
2013-11-06 13:30:00,66.21,66.23,65.94,65.95,51900.0,64.3733,64.3928,64.1108,64.1206,51900.0
2013-11-06 14:00:00,65.93,66.25,65.93,66.2,53800.0,64.1011,64.4122,64.1011,64.3636,53800.0
2013-11-06 14:30:00,66.21,66.34,66.13,66.27,57800.0,64.3733,64.4997,64.2956,64.4317,57800.0
2013-11-06 15:00:00,66.28,66.44,66.2,66.33,85300.0,64.4414,64.597,64.3636,64.49,85300.0
2013-11-06 15:30:00,66.35,66.43,66.11,66.33,131700.0,64.5095,64.5872,64.2761,64.49,131700.0
2013-11-07 09:30:00,66.2,66.36,65.05,65.3,176500.0,64.3636,64.5192,63.2455,63.4886,176500.0
2013-11-07 10:00:00,65.26,65.48,64.42,64.71,345500.0,63.4497,63.6636,62.633,62.9149,345500.0
2013-11-07 10:30:00,64.68,64.69,63.4,63.71,450300.0,62.8858,62.8955,61.6413,61.9427,450300.0
2013-11-07 11:00:00,63.74,63.89,62.8,63.1,309500.0,61.9719,62.1177,61.0579,61.3496,309500.0
2013-11-07 11:30:00,63.15,63.65,63.05,63.46,249000.0,61.3982,61.8844,61.301,61.6996,249000.0
2013-11-07 12:00:00,63.45,63.57,63.37,63.49,290600.0,61.6899,61.8066,61.6121,61.7288,290600.0
2013-11-07 12:30:00,63.51,63.51,62.96,63.01,135200.0,61.7482,61.7482,61.2135,61.2621,135200.0
2013-11-07 13:00:00,63.02,63.05,62.6,62.75,196200.0,61.2718,61.301,60.8635,61.0093,196200.0
2013-11-07 13:30:00,62.75,62.84,62.2,62.53,184200.0,61.0093,61.0968,60.4746,60.7954,184200.0
2013-11-07 14:00:00,62.53,62.53,62.12,62.18,230500.0,60.7954,60.7954,60.3968,60.4551,230500.0
2013-11-07 14:30:00,62.17,62.41,62.07,62.3,206200.0,60.4454,60.6788,60.3482,60.5718,206200.0
2013-11-07 15:00:00,62.33,62.35,62.01,62.04,247700.0,60.601,60.6204,60.2898,60.319,247700.0
2013-11-07 15:30:00,62.01,62.38,62.01,62.12,564200.0,60.2898,60.6496,60.2898,60.3968,564200.0
2013-11-08 09:30:00,62.3,63.29,62.13,62.49,132000.0,60.5718,61.5343,60.4065,60.7565,132000.0
2013-11-08 10:00:00,62.48,62.91,62.14,62.79,227500.0,60.7468,61.1649,60.4162,61.0482,227500.0
2013-11-08 10:30:00,62.87,63.2,62.64,62.82,202400.0,61.126,61.4468,60.9024,61.0774,202400.0
2013-11-08 11:00:00,62.81,62.99,62.61,62.75,117800.0,61.0677,61.2427,60.8732,61.0093,117800.0
2013-11-08 11:30:00,62.76,63.47,62.66,63.4,143900.0,61.019,61.7093,60.9218,61.6413,143900.0
2013-11-08 12:00:00,63.41,63.65,63.36,63.43,48000.0,61.651,61.8844,61.6024,61.6705,48000.0
2013-11-08 12:30:00,63.46,63.53,63.24,63.53,68200.0,61.6996,61.7677,61.4857,61.7677,68200.0
2013-11-08 13:00:00,63.52,63.7,63.45,63.59,54700.0,61.758,61.933,61.6899,61.826,54700.0
2013-11-08 13:30:00,63.59,63.74,63.45,63.57,35700.0,61.826,61.9719,61.6899,61.8066,35700.0
2013-11-08 14:00:00,63.58,63.61,63.43,63.46,35100.0,61.8163,61.8455,61.6705,61.6996,35100.0
2013-11-08 14:30:00,63.47,63.49,63.26,63.28,60600.0,61.7093,61.7288,61.5052,61.5246,60600.0
2013-11-08 15:00:00,63.29,63.42,63.07,63.3,92100.0,61.5343,61.6607,61.3204,61.5441,92100.0
2013-11-08 15:30:00,63.3,63.53,63.23,63.49,229300.0,61.5441,61.7677,61.476,61.7288,229300.0
2013-11-11 09:30:00,63.76,64.49,63.35,64.22,106400.0,61.9913,62.7011,61.5927,62.4385,106400.0
2013-11-11 10:00:00,64.23,64.46,63.94,64.13,67600.0,62.4483,62.6719,62.1663,62.351,67600.0
2013-11-11 10:30:00,64.13,64.77,64.11,64.69,178200.0,62.351,62.9733,62.3316,62.8955,178200.0
2013-11-11 11:00:00,64.67,64.74,64.24,64.7,112000.0,62.8761,62.9441,62.458,62.9052,112000.0
2013-11-11 11:30:00,64.71,65.06,64.68,64.95,104200.0,62.9149,63.2552,62.8858,63.1483,104200.0
2013-11-11 12:00:00,64.93,64.93,64.67,64.85,47300.0,63.1288,63.1288,62.8761,63.0511,47300.0
2013-11-11 12:30:00,64.84,64.85,64.67,64.8,44900.0,63.0413,63.0511,62.8761,63.0025,44900.0
2013-11-11 13:00:00,64.8,64.89,64.76,64.86,24600.0,63.0025,63.09,62.9636,63.0608,24600.0
2013-11-11 13:30:00,64.84,64.88,64.71,64.75,20000.0,63.0413,63.0802,62.9149,62.9538,20000.0
2013-11-11 14:00:00,64.78,64.99,64.73,64.98,57300.0,62.983,63.1872,62.9344,63.1775,57300.0
2013-11-11 14:30:00,64.99,65.08,64.9,65.06,41900.0,63.1872,63.2747,63.0997,63.2552,41900.0
2013-11-11 15:00:00,65.06,65.07,64.65,64.65,118600.0,63.2552,63.265,62.8566,62.8566,118600.0
2013-11-11 15:30:00,64.65,64.86,64.55,64.73,233600.0,62.8566,63.0608,62.7594,62.9344,233600.0
2013-11-12 09:30:00,64.55,64.87,64.37,64.53,54100.0,62.7594,63.0705,62.5844,62.7399,54100.0
2013-11-12 10:00:00,64.51,64.69,64.07,64.55,155400.0,62.7205,62.8955,62.2927,62.7594,155400.0
2013-11-12 10:30:00,64.63,64.63,64.31,64.47,67600.0,62.8372,62.8372,62.526,62.6816,67600.0
2013-11-12 11:00:00,64.47,64.85,64.45,64.76,47100.0,62.6816,63.0511,62.6622,62.9636,47100.0
2013-11-12 11:30:00,64.75,64.88,64.61,64.7,86000.0,62.9538,63.0802,62.8177,62.9052,86000.0
2013-11-12 12:00:00,64.7,64.85,64.5,64.71,41500.0,62.9052,63.0511,62.7108,62.9149,41500.0
2013-11-12 12:30:00,64.75,64.83,64.68,64.72,23100.0,62.9538,63.0316,62.8858,62.9247,23100.0
2013-11-12 13:00:00,64.7,64.84,64.69,64.72,53200.0,62.9052,63.0413,62.8955,62.9247,53200.0
2013-11-12 13:30:00,64.71,64.84,64.61,64.84,41400.0,62.9149,63.0413,62.8177,63.0413,41400.0
2013-11-12 14:00:00,64.82,64.85,64.65,64.67,73000.0,63.0219,63.0511,62.8566,62.8761,73000.0
2013-11-12 14:30:00,64.71,65.06,64.7,64.96,38800.0,62.9149,63.2552,62.9052,63.158,38800.0
2013-11-12 15:00:00,64.97,65.06,64.91,65.02,42900.0,63.1677,63.2552,63.1094,63.2163,42900.0
2013-11-12 15:30:00,65.02,65.25,64.95,65.22,161200.0,63.2163,63.44,63.1483,63.4108,161200.0
2013-11-13 09:30:00,64.71,65.8,64.4,65.75,118700.0,62.9149,63.9747,62.6135,63.9261,118700.0
2013-11-13 10:00:00,65.77,65.99,65.46,65.89,83000.0,63.9455,64.1594,63.6441,64.0622,83000.0
2013-11-13 10:30:00,65.92,66.0,65.8,65.89,50500.0,64.0914,64.1692,63.9747,64.0622,50500.0
2013-11-13 11:00:00,65.9,65.99,65.47,65.53,66000.0,64.0719,64.1594,63.6539,63.7122,66000.0
2013-11-13 11:30:00,65.53,65.72,65.53,65.67,29200.0,63.7122,63.8969,63.7122,63.8483,29200.0
2013-11-13 12:00:00,65.67,65.98,65.47,65.97,29400.0,63.8483,64.1497,63.6539,64.14,29400.0
2013-11-13 12:30:00,65.96,66.24,65.93,66.11,58600.0,64.1303,64.4025,64.1011,64.2761,58600.0
2013-11-13 13:00:00,66.11,66.16,65.88,66.05,23600.0,64.2761,64.3247,64.0525,64.2178,23600.0
2013-11-13 13:30:00,66.05,66.14,66.0,66.03,29900.0,64.2178,64.3053,64.1692,64.1983,29900.0
2013-11-13 14:00:00,66.02,66.15,66.02,66.05,32200.0,64.1886,64.315,64.1886,64.2178,32200.0
2013-11-13 14:30:00,66.05,66.06,65.79,65.85,21500.0,64.2178,64.2275,63.965,64.0233,21500.0
2013-11-13 15:00:00,65.83,66.03,65.81,65.98,56800.0,64.0039,64.1983,63.9844,64.1497,56800.0
2013-11-13 15:30:00,65.98,66.14,65.96,66.08,145600.0,64.1497,64.3053,64.1303,64.2469,145600.0
2013-11-14 09:30:00,66.25,66.41,66.01,66.08,196500.0,64.4122,64.5678,64.1789,64.2469,196500.0
2013-11-14 10:00:00,66.08,66.33,65.53,66.06,173600.0,64.2469,64.49,63.7122,64.2275,173600.0
2013-11-14 10:30:00,66.1,66.6,66.1,66.6,90700.0,64.2664,64.7525,64.2664,64.7525,90700.0
2013-11-14 11:00:00,66.59,67.0,66.54,66.87,101500.0,64.7428,65.1414,64.6942,65.015,101500.0
2013-11-14 11:30:00,66.87,67.29,66.72,67.02,110500.0,65.015,65.4234,64.8692,65.1609,110500.0
2013-11-14 12:00:00,67.03,67.23,67.0,67.12,70000.0,65.1706,65.365,65.1414,65.2581,70000.0
2013-11-14 12:30:00,67.18,67.23,66.85,66.89,44900.0,65.3164,65.365,64.9956,65.0345,44900.0
2013-11-14 13:00:00,66.88,67.16,66.84,66.97,88100.0,65.0248,65.297,64.9859,65.1123,88100.0
2013-11-14 13:30:00,67.07,67.23,66.89,67.22,82500.0,65.2095,65.365,65.0345,65.3553,82500.0
2013-11-14 14:00:00,67.2,67.59,67.13,67.47,63100.0,65.3359,65.7151,65.2678,65.5984,63100.0
2013-11-14 14:30:00,67.47,67.53,67.29,67.32,51200.0,65.5984,65.6567,65.4234,65.4525,51200.0
2013-11-14 15:00:00,67.32,67.4,67.29,67.39,80700.0,65.4525,65.5303,65.4234,65.5206,80700.0
2013-11-14 15:30:00,67.38,67.44,67.25,67.39,200400.0,65.5109,65.5692,65.3845,65.5206,200400.0
2013-11-15 09:30:00,67.72,67.72,67.08,67.44,124300.0,65.8415,65.8415,65.2192,65.5692,124300.0
2013-11-15 10:00:00,67.46,67.94,67.4,67.71,119600.0,65.5887,66.0553,65.5303,65.8317,119600.0
2013-11-15 10:30:00,67.73,67.75,67.35,67.48,59300.0,65.8512,65.8706,65.4817,65.6081,59300.0
2013-11-15 11:00:00,67.47,68.27,67.46,68.19,128800.0,65.5984,66.3762,65.5887,66.2984,128800.0
2013-11-15 11:30:00,68.19,68.4,67.92,67.98,107800.0,66.2984,66.5026,66.0359,66.0942,107800.0
2013-11-15 12:00:00,67.98,68.02,67.81,67.91,31700.0,66.0942,66.1331,65.929,66.0262,31700.0
2013-11-15 12:30:00,67.87,68.15,67.86,68.14,42000.0,65.9873,66.2595,65.9776,66.2498,42000.0
2013-11-15 13:00:00,68.16,68.24,67.92,68.03,69400.0,66.2692,66.347,66.0359,66.1429,69400.0
2013-11-15 13:30:00,68.02,68.28,68.01,68.26,55300.0,66.1331,66.3859,66.1234,66.3665,55300.0
2013-11-15 14:00:00,68.25,68.53,68.24,68.41,87100.0,66.3567,66.629,66.347,66.5123,87100.0
2013-11-15 14:30:00,68.42,68.42,68.22,68.25,36500.0,66.522,66.522,66.3276,66.3567,36500.0
2013-11-15 15:00:00,68.21,68.51,68.19,68.49,121100.0,66.3179,66.6095,66.2984,66.5901,121100.0
2013-11-15 15:30:00,68.48,68.75,68.37,68.6,219500.0,66.5804,66.8429,66.4734,66.697,219500.0
2013-11-18 09:30:00,68.63,69.12,68.61,68.94,207100.0,66.7262,67.2026,66.7068,67.0276,207100.0
2013-11-18 10:00:00,68.91,69.41,68.71,69.06,173600.0,66.9984,67.4846,66.804,67.1443,173600.0
2013-11-18 10:30:00,69.07,69.09,68.9,68.95,91100.0,67.154,67.1734,66.9887,67.0373,91100.0
2013-11-18 11:00:00,68.97,69.36,68.88,69.29,161300.0,67.0568,67.436,66.9693,67.3679,161300.0
2013-11-18 11:30:00,69.3,69.34,68.88,69.09,59100.0,67.3776,67.4165,66.9693,67.1734,59100.0
2013-11-18 12:00:00,69.09,69.33,69.02,69.23,73700.0,67.1734,67.4068,67.1054,67.3096,73700.0
2013-11-18 12:30:00,69.24,69.26,69.03,69.03,66000.0,67.3193,67.3387,67.1151,67.1151,66000.0
2013-11-18 13:00:00,69.03,69.05,68.63,68.83,127000.0,67.1151,67.1346,66.7262,66.9207,127000.0
2013-11-18 13:30:00,68.82,68.83,68.45,68.46,55900.0,66.9109,66.9207,66.5512,66.5609,55900.0
2013-11-18 14:00:00,68.46,68.5,68.36,68.5,67700.0,66.5609,66.5998,66.4637,66.5998,67700.0
2013-11-18 14:30:00,68.5,68.5,67.9,67.93,80600.0,66.5998,66.5998,66.0165,66.0456,80600.0
2013-11-18 15:00:00,67.93,67.98,67.41,67.44,183400.0,66.0456,66.0942,65.5401,65.5692,183400.0
2013-11-18 15:30:00,67.42,67.68,67.31,67.65,310900.0,65.5498,65.8026,65.4428,65.7734,310900.0
2013-11-19 09:30:00,67.69,68.15,67.45,67.85,150900.0,65.8123,66.2595,65.5789,65.9678,150900.0
2013-11-19 10:00:00,67.91,68.58,67.84,68.37,106000.0,66.0262,66.6776,65.9581,66.4734,106000.0
2013-11-19 10:30:00,68.35,68.53,67.85,67.93,91900.0,66.454,66.629,65.9678,66.0456,91900.0
2013-11-19 11:00:00,67.87,68.08,67.86,67.96,82800.0,65.9873,66.1915,65.9776,66.0748,82800.0
2013-11-19 11:30:00,67.97,67.97,67.45,67.76,43600.0,66.0845,66.0845,65.5789,65.8803,43600.0
2013-11-19 12:00:00,67.73,67.89,67.68,67.81,35800.0,65.8512,66.0067,65.8026,65.929,35800.0
2013-11-19 12:30:00,67.83,67.86,67.6,67.6,59200.0,65.9484,65.9776,65.7248,65.7248,59200.0
2013-11-19 13:00:00,67.61,67.62,67.18,67.26,57000.0,65.7345,65.7442,65.3164,65.3942,57000.0
2013-11-19 13:30:00,67.23,67.48,67.05,67.15,48900.0,65.365,65.6081,65.19,65.2873,48900.0
2013-11-19 14:00:00,67.16,67.42,67.1,67.24,110800.0,65.297,65.5498,65.2387,65.3748,110800.0
2013-11-19 14:30:00,67.25,67.48,67.22,67.26,63700.0,65.3845,65.6081,65.3553,65.3942,63700.0
2013-11-19 15:00:00,67.26,67.59,67.26,67.45,82900.0,65.3942,65.7151,65.3942,65.5789,82900.0
2013-11-19 15:30:00,67.45,67.51,67.1,67.19,155800.0,65.5789,65.6373,65.2387,65.3262,155800.0
2013-11-20 09:30:00,67.39,67.85,67.18,67.34,113100.0,65.5206,65.9678,65.3164,65.472,113100.0
2013-11-20 10:00:00,67.26,67.44,67.05,67.3,56300.0,65.3942,65.5692,65.19,65.4331,56300.0
2013-11-20 10:30:00,67.3,67.35,66.7,67.01,180300.0,65.4331,65.4817,64.8497,65.1511,180300.0
2013-11-20 11:00:00,67.0,67.28,66.82,67.15,134600.0,65.1414,65.4137,64.9664,65.2873,134600.0
2013-11-20 11:30:00,67.13,67.34,67.04,67.1,47600.0,65.2678,65.472,65.1803,65.2387,47600.0
2013-11-20 12:00:00,67.16,67.25,67.0,67.13,70900.0,65.297,65.3845,65.1414,65.2678,70900.0
2013-11-20 12:30:00,67.05,67.14,66.9,66.91,34200.0,65.19,65.2775,65.0442,65.0539,34200.0
2013-11-20 13:00:00,66.93,67.03,66.71,66.76,48300.0,65.0734,65.1706,64.8595,64.9081,48300.0
2013-11-20 13:30:00,66.78,67.0,66.78,67.0,42200.0,64.9275,65.1414,64.9275,65.1414,42200.0
2013-11-20 14:00:00,66.98,67.11,66.44,66.58,170100.0,65.122,65.2484,64.597,64.7331,170100.0
2013-11-20 14:30:00,66.55,66.56,66.13,66.32,69700.0,64.7039,64.7136,64.2956,64.4803,69700.0
2013-11-20 15:00:00,66.31,66.31,65.84,66.14,135700.0,64.4706,64.4706,64.0136,64.3053,135700.0
2013-11-20 15:30:00,66.15,66.36,66.08,66.16,245600.0,64.315,64.5192,64.2469,64.3247,245600.0
2013-11-21 09:30:00,67.08,67.55,66.25,66.89,133100.0,65.2192,65.6762,64.4122,65.0345,133100.0
2013-11-21 10:00:00,66.88,67.39,66.8,67.24,78300.0,65.0248,65.5206,64.947,65.3748,78300.0
2013-11-21 10:30:00,67.24,67.37,66.75,67.08,113900.0,65.3748,65.5012,64.8984,65.2192,113900.0
2013-11-21 11:00:00,67.08,67.09,66.78,66.81,50400.0,65.2192,65.2289,64.9275,64.9567,50400.0
2013-11-21 11:30:00,66.82,67.0,66.75,66.78,46600.0,64.9664,65.1414,64.8984,64.9275,46600.0
2013-11-21 12:00:00,66.8,66.8,66.56,66.6,50300.0,64.947,64.947,64.7136,64.7525,50300.0
2013-11-21 12:30:00,66.6,66.66,66.38,66.42,44900.0,64.7525,64.8109,64.5386,64.5775,44900.0
2013-11-21 13:00:00,66.45,66.77,66.42,66.72,39600.0,64.6067,64.9178,64.5775,64.8692,39600.0
2013-11-21 13:30:00,66.75,67.01,66.68,66.92,27600.0,64.8984,65.1511,64.8303,65.0636,27600.0
2013-11-21 14:00:00,66.94,66.95,66.6,66.6,33000.0,65.0831,65.0928,64.7525,64.7525,33000.0
2013-11-21 14:30:00,66.62,66.77,66.51,66.76,56100.0,64.772,64.9178,64.665,64.9081,56100.0
2013-11-21 15:00:00,66.76,67.34,66.76,67.32,144300.0,64.9081,65.472,64.9081,65.4525,144300.0
2013-11-21 15:30:00,67.32,67.35,66.94,67.18,223700.0,65.4525,65.4817,65.0831,65.3164,223700.0
2013-11-22 09:30:00,67.2,69.4,67.07,68.62,377700.0,65.3359,67.4748,65.2095,66.7165,377700.0
2013-11-22 10:00:00,68.7,68.73,68.07,68.43,201400.0,66.7943,66.8234,66.1817,66.5318,201400.0
2013-11-22 10:30:00,68.41,68.82,68.33,68.42,106100.0,66.5123,66.9109,66.4345,66.522,106100.0
2013-11-22 11:00:00,68.41,68.43,68.04,68.26,57500.0,66.5123,66.5318,66.1526,66.3665,57500.0
2013-11-22 11:30:00,68.28,68.47,68.17,68.41,37500.0,66.3859,66.5706,66.279,66.5123,37500.0
2013-11-22 12:00:00,68.41,68.43,68.09,68.31,43900.0,66.5123,66.5318,66.2012,66.4151,43900.0
2013-11-22 12:30:00,68.3,68.36,68.22,68.36,31000.0,66.4054,66.4637,66.3276,66.4637,31000.0
2013-11-22 13:00:00,68.36,68.79,68.36,68.78,72400.0,66.4637,66.8818,66.4637,66.872,72400.0
2013-11-22 13:30:00,68.78,68.79,68.48,68.66,68300.0,66.872,66.8818,66.5804,66.7554,68300.0
2013-11-22 14:00:00,68.68,68.96,68.65,68.95,65900.0,66.7748,67.0471,66.7457,67.0373,65900.0
2013-11-22 14:30:00,68.96,69.07,68.92,68.92,78500.0,67.0471,67.154,67.0082,67.0082,78500.0
2013-11-22 15:00:00,68.92,68.94,68.86,68.86,95400.0,67.0082,67.0276,66.9498,66.9498,95400.0
2013-11-22 15:30:00,68.86,68.97,68.82,68.84,215800.0,66.9498,67.0568,66.9109,66.9304,215800.0
2013-11-25 09:30:00,69.09,69.35,68.41,68.41,98700.0,67.1734,67.4262,66.5123,66.5123,98700.0
2013-11-25 10:00:00,68.36,68.68,68.13,68.57,59000.0,66.4637,66.7748,66.2401,66.6679,59000.0
2013-11-25 10:30:00,68.57,68.67,68.28,68.28,74600.0,66.6679,66.7651,66.3859,66.3859,74600.0
2013-11-25 11:00:00,68.27,68.55,68.09,68.52,48000.0,66.3762,66.6484,66.2012,66.6193,48000.0
2013-11-25 11:30:00,68.57,68.92,68.56,68.92,60300.0,66.6679,67.0082,66.6582,67.0082,60300.0
2013-11-25 12:00:00,68.9,69.01,68.84,69.0,37600.0,66.9887,67.0957,66.9304,67.0859,37600.0
2013-11-25 12:30:00,69.01,69.07,68.92,68.92,30800.0,67.0957,67.154,67.0082,67.0082,30800.0
2013-11-25 13:00:00,68.92,68.92,68.72,68.74,29600.0,67.0082,67.0082,66.8137,66.8332,29600.0
2013-11-25 13:30:00,68.71,68.92,68.7,68.85,20100.0,66.804,67.0082,66.7943,66.9401,20100.0
2013-11-25 14:00:00,68.83,69.01,68.83,68.87,27300.0,66.9207,67.0957,66.9207,66.9596,27300.0
2013-11-25 14:30:00,68.88,69.0,68.74,68.76,55600.0,66.9693,67.0859,66.8332,66.8526,55600.0
2013-11-25 15:00:00,68.72,68.77,68.42,68.66,68300.0,66.8137,66.8623,66.522,66.7554,68300.0
2013-11-25 15:30:00,68.65,68.8,68.56,68.78,104200.0,66.7457,66.8915,66.6582,66.872,104200.0
2013-11-26 09:30:00,68.65,68.83,68.2,68.36,119400.0,66.7457,66.9207,66.3081,66.4637,119400.0
2013-11-26 10:00:00,68.36,68.61,68.1,68.5,111700.0,66.4637,66.7068,66.2109,66.5998,111700.0
2013-11-26 10:30:00,68.49,68.71,68.32,68.59,55500.0,66.5901,66.804,66.4248,66.6873,55500.0
2013-11-26 11:00:00,68.59,68.63,68.32,68.45,22700.0,66.6873,66.7262,66.4248,66.5512,22700.0
2013-11-26 11:30:00,68.42,68.7,68.38,68.65,29700.0,66.522,66.7943,66.4831,66.7457,29700.0
2013-11-26 12:00:00,68.65,68.77,68.63,68.77,29400.0,66.7457,66.8623,66.7262,66.8623,29400.0
2013-11-26 12:30:00,68.75,69.0,68.75,68.96,24300.0,66.8429,67.0859,66.8429,67.0471,24300.0
2013-11-26 13:00:00,68.99,69.0,68.89,68.94,19100.0,67.0762,67.0859,66.979,67.0276,19100.0
2013-11-26 13:30:00,68.95,69.14,68.88,69.11,42400.0,67.0373,67.2221,66.9693,67.1929,42400.0
2013-11-26 14:00:00,69.12,69.21,68.97,69.04,26700.0,67.2026,67.2901,67.0568,67.1248,26700.0
2013-11-26 14:30:00,69.09,69.19,69.03,69.11,17400.0,67.1734,67.2707,67.1151,67.1929,17400.0
2013-11-26 15:00:00,69.1,69.2,69.06,69.09,26600.0,67.1832,67.2804,67.1443,67.1734,26600.0
2013-11-26 15:30:00,69.09,69.31,68.99,69.03,133400.0,67.1734,67.3873,67.0762,67.1151,133400.0
2013-11-27 09:30:00,68.84,69.19,68.3,68.81,125400.0,66.9304,67.2707,66.4054,66.9012,125400.0
2013-11-27 10:00:00,68.85,69.23,68.61,69.1,125200.0,66.9401,67.3096,66.7068,67.1832,125200.0
2013-11-27 10:30:00,69.06,69.25,68.97,68.98,30600.0,67.1443,67.329,67.0568,67.0665,30600.0
2013-11-27 11:00:00,69.0,69.03,68.77,68.94,26500.0,67.0859,67.1151,66.8623,67.0276,26500.0
2013-11-27 11:30:00,68.93,69.09,68.58,68.58,96300.0,67.0179,67.1734,66.6776,66.6776,96300.0
2013-11-27 12:00:00,68.59,68.71,68.46,68.7,30100.0,66.6873,66.804,66.5609,66.7943,30100.0
2013-11-27 12:30:00,68.7,68.72,68.51,68.53,27200.0,66.7943,66.8137,66.6095,66.629,27200.0
2013-11-27 13:00:00,68.51,68.71,68.39,68.62,39600.0,66.6095,66.804,66.4929,66.7165,39600.0
2013-11-27 13:30:00,68.63,68.86,68.58,68.84,21300.0,66.7262,66.9498,66.6776,66.9304,21300.0
2013-11-27 14:00:00,68.8,68.86,68.68,68.71,21300.0,66.8915,66.9498,66.7748,66.804,21300.0
2013-11-27 14:30:00,68.73,69.0,68.73,68.88,34100.0,66.8234,67.0859,66.8234,66.9693,34100.0
2013-11-27 15:00:00,68.88,68.95,68.83,68.88,32900.0,66.9693,67.0373,66.9207,66.9693,32900.0
2013-11-27 15:30:00,68.88,68.95,68.85,68.88,88000.0,66.9693,67.0373,66.9401,66.9693,88000.0
2013-11-29 09:30:00,68.95,69.19,68.31,68.7,49800.0,67.0373,67.2707,66.4151,66.7943,49800.0
2013-11-29 10:00:00,68.63,68.79,68.48,68.55,17100.0,66.7262,66.8818,66.5804,66.6484,17100.0
2013-11-29 10:30:00,68.58,68.83,68.45,68.83,23800.0,66.6776,66.9207,66.5512,66.9207,23800.0
2013-11-29 11:00:00,68.83,69.15,68.74,68.98,30100.0,66.9207,67.2318,66.8332,67.0665,30100.0
2013-11-29 11:30:00,68.96,69.26,68.95,69.08,31900.0,67.0471,67.3387,67.0373,67.1637,31900.0
2013-11-29 12:00:00,69.07,69.38,68.97,69.34,28800.0,67.154,67.4554,67.0568,67.4165,28800.0
2013-11-29 12:30:00,69.31,69.31,68.51,68.73,94400.0,67.3873,67.3873,66.6095,66.8234,94400.0
2013-12-02 09:30:00,69.05,69.96,68.81,69.83,166700.0,67.1346,68.0193,66.9012,67.8929,166700.0
2013-12-02 10:00:00,69.78,70.86,69.78,70.38,163500.0,67.8443,68.8943,67.8443,68.4277,163500.0
2013-12-02 10:30:00,70.46,70.47,69.94,70.47,124100.0,68.5054,68.5152,67.9999,68.5152,124100.0
2013-12-02 11:00:00,70.48,70.51,70.13,70.13,88300.0,68.5249,68.5541,68.1846,68.1846,88300.0
2013-12-02 11:30:00,70.16,70.54,70.14,70.45,72000.0,68.2138,68.5832,68.1943,68.4957,72000.0
2013-12-02 12:00:00,70.44,70.57,70.4,70.55,60000.0,68.486,68.6124,68.4471,68.5929,60000.0
2013-12-02 12:30:00,70.55,70.74,70.49,70.62,36500.0,68.5929,68.7777,68.5346,68.661,36500.0
2013-12-02 13:00:00,70.61,70.62,70.37,70.41,40900.0,68.6513,68.661,68.4179,68.4568,40900.0
2013-12-02 13:30:00,70.4,70.69,70.35,70.69,73400.0,68.4471,68.7291,68.3985,68.7291,73400.0
2013-12-02 14:00:00,70.68,70.76,70.35,70.44,72700.0,68.7193,68.7971,68.3985,68.486,72700.0
2013-12-02 14:30:00,70.43,70.53,70.21,70.41,58200.0,68.4763,68.5735,68.2624,68.4568,58200.0
2013-12-02 15:00:00,70.4,70.52,70.11,70.11,88600.0,68.4471,68.5638,68.1652,68.1652,88600.0
2013-12-02 15:30:00,70.11,70.11,69.85,69.99,199700.0,68.1652,68.1652,67.9124,68.0485,199700.0
2013-12-03 09:30:00,69.41,69.89,69.2,69.4,125500.0,67.4846,67.9513,67.2804,67.4748,125500.0
2013-12-03 10:00:00,69.41,69.6,69.18,69.4,129800.0,67.4846,67.6693,67.261,67.4748,129800.0
2013-12-03 10:30:00,69.42,69.65,69.36,69.38,63200.0,67.4943,67.7179,67.436,67.4554,63200.0
2013-12-03 11:00:00,69.4,69.6,69.29,69.33,40200.0,67.4748,67.6693,67.3679,67.4068,40200.0
2013-12-03 11:30:00,69.33,69.51,68.59,68.84,134800.0,67.4068,67.5818,66.6873,66.9304,134800.0
2013-12-03 12:00:00,68.85,69.27,68.69,69.1,65800.0,66.9401,67.3485,66.7845,67.1832,65800.0
2013-12-03 12:30:00,69.11,69.3,69.1,69.19,13100.0,67.1929,67.3776,67.1832,67.2707,13100.0
2013-12-03 13:00:00,69.19,69.2,68.6,68.61,42000.0,67.2707,67.2804,66.697,66.7068,42000.0
2013-12-03 13:30:00,68.61,68.99,68.61,68.84,49800.0,66.7068,67.0762,66.7068,66.9304,49800.0
2013-12-03 14:00:00,68.84,68.89,68.5,68.62,72500.0,66.9304,66.979,66.5998,66.7165,72500.0
2013-12-03 14:30:00,68.56,69.01,68.56,68.94,55100.0,66.6582,67.0957,66.6582,67.0276,55100.0
2013-12-03 15:00:00,68.93,68.93,68.56,68.56,47900.0,67.0179,67.0179,66.6582,66.6582,47900.0
2013-12-03 15:30:00,68.55,68.82,68.55,68.78,132700.0,66.6484,66.9109,66.6484,66.872,132700.0
2013-12-04 09:30:00,68.3,68.67,68.22,68.41,92400.0,66.4054,66.7651,66.3276,66.5123,92400.0
2013-12-04 10:00:00,68.48,68.92,68.36,68.64,71400.0,66.5804,67.0082,66.4637,66.7359,71400.0
2013-12-04 10:30:00,68.61,68.96,68.61,68.78,57300.0,66.7068,67.0471,66.7068,66.872,57300.0
2013-12-04 11:00:00,68.79,68.88,68.62,68.86,96000.0,66.8818,66.9693,66.7165,66.9498,96000.0
2013-12-04 11:30:00,68.84,69.0,68.7,68.79,28900.0,66.9304,67.0859,66.7943,66.8818,28900.0
2013-12-04 12:00:00,68.79,68.86,68.3,68.32,60400.0,66.8818,66.9498,66.4054,66.4248,60400.0
2013-12-04 12:30:00,68.3,68.68,68.3,68.59,32600.0,66.4054,66.7748,66.4054,66.6873,32600.0
2013-12-04 13:00:00,68.56,68.67,68.08,68.1,42100.0,66.6582,66.7651,66.1915,66.2109,42100.0
2013-12-04 13:30:00,68.06,68.24,67.79,68.09,40600.0,66.172,66.347,65.9095,66.2012,40600.0
2013-12-04 14:00:00,68.08,68.45,68.07,68.38,47800.0,66.1915,66.5512,66.1817,66.4831,47800.0
2013-12-04 14:30:00,68.32,68.67,68.32,68.52,49000.0,66.4248,66.7651,66.4248,66.6193,49000.0
2013-12-04 15:00:00,68.51,68.69,68.35,68.63,87700.0,66.6095,66.7845,66.454,66.7262,87700.0
2013-12-04 15:30:00,68.62,68.87,68.48,68.51,232500.0,66.7165,66.9596,66.5804,66.6095,232500.0
2013-12-05 09:30:00,68.02,69.02,68.02,68.66,78100.0,66.1331,67.1054,66.1331,66.7554,78100.0
2013-12-05 10:00:00,68.62,68.98,68.41,68.47,24700.0,66.7165,67.0665,66.5123,66.5706,24700.0
2013-12-05 10:30:00,68.52,68.81,68.42,68.47,39300.0,66.6193,66.9012,66.522,66.5706,39300.0
2013-12-05 11:00:00,68.47,68.78,68.31,68.7,72900.0,66.5706,66.872,66.4151,66.7943,72900.0
2013-12-05 11:30:00,68.73,68.82,68.43,68.77,45300.0,66.8234,66.9109,66.5318,66.8623,45300.0
2013-12-05 12:00:00,68.84,69.18,68.81,68.9,38600.0,66.9304,67.261,66.9012,66.9887,38600.0
2013-12-05 12:30:00,68.91,69.0,68.76,68.76,88000.0,66.9984,67.0859,66.8526,66.8526,88000.0
2013-12-05 13:00:00,68.78,68.9,68.67,68.67,22300.0,66.872,66.9887,66.7651,66.7651,22300.0
2013-12-05 13:30:00,68.67,69.08,68.67,69.02,46800.0,66.7651,67.1637,66.7651,67.1054,46800.0
2013-12-05 14:00:00,69.04,69.08,68.75,68.91,51700.0,67.1248,67.1637,66.8429,66.9984,51700.0
2013-12-05 14:30:00,68.93,68.95,68.38,68.47,42600.0,67.0179,67.0373,66.4831,66.5706,42600.0
2013-12-05 15:00:00,68.42,68.95,68.42,68.82,47300.0,66.522,67.0373,66.522,66.9109,47300.0
2013-12-05 15:30:00,68.83,68.98,68.76,68.84,141200.0,66.9207,67.0665,66.8526,66.9304,141200.0
2013-12-06 09:30:00,69.3,70.43,69.3,70.27,169700.0,67.3776,68.4763,67.3776,68.3207,169700.0
2013-12-06 10:00:00,70.28,70.75,70.16,70.4,158900.0,68.3304,68.7874,68.2138,68.4471,158900.0
2013-12-06 10:30:00,70.41,70.51,70.23,70.45,91800.0,68.4568,68.5541,68.2818,68.4957,91800.0
2013-12-06 11:00:00,70.44,70.95,70.22,70.22,108700.0,68.486,68.9819,68.2721,68.2721,108700.0
2013-12-06 11:30:00,70.24,70.75,70.15,70.48,75000.0,68.2915,68.7874,68.204,68.5249,75000.0
2013-12-06 12:00:00,70.47,70.66,70.47,70.59,30600.0,68.5152,68.6999,68.5152,68.6318,30600.0
2013-12-06 12:30:00,70.55,70.65,70.41,70.44,43800.0,68.5929,68.6902,68.4568,68.486,43800.0
2013-12-06 13:00:00,70.44,70.45,69.69,69.96,91200.0,68.486,68.4957,67.7568,68.0193,91200.0
2013-12-06 13:30:00,69.94,70.22,69.85,70.1,30800.0,67.9999,68.2721,67.9124,68.1554,30800.0
2013-12-06 14:00:00,70.1,70.33,69.96,69.98,47700.0,68.1554,68.3791,68.0193,68.0388,47700.0
2013-12-06 14:30:00,69.94,70.18,69.88,70.07,30500.0,67.9999,68.2332,67.9415,68.1263,30500.0
2013-12-06 15:00:00,70.11,70.15,69.98,70.01,52500.0,68.1652,68.204,68.0388,68.0679,52500.0
2013-12-06 15:30:00,70.0,70.02,69.81,69.97,170600.0,68.0582,68.0776,67.8735,68.029,170600.0
2013-12-09 09:30:00,69.91,71.83,69.75,71.78,264900.0,67.9707,69.8374,67.8151,69.7888,264900.0
2013-12-09 10:00:00,71.81,71.88,70.65,70.67,190700.0,69.818,69.8861,68.6902,68.7096,190700.0
2013-12-09 10:30:00,70.69,71.09,70.6,70.75,218700.0,68.7291,69.118,68.6416,68.7874,218700.0
2013-12-09 11:00:00,70.7,71.25,70.7,71.13,321100.0,68.7388,69.2735,68.7388,69.1569,321100.0
2013-12-09 11:30:00,71.08,71.23,71.05,71.12,103500.0,69.1082,69.2541,69.0791,69.1471,103500.0
2013-12-09 12:00:00,71.14,71.21,71.0,71.09,60800.0,69.1666,69.2346,69.0305,69.118,60800.0
2013-12-09 12:30:00,71.08,71.27,71.01,71.12,55400.0,69.1082,69.293,69.0402,69.1471,55400.0
2013-12-09 13:00:00,71.12,71.34,71.05,71.22,59900.0,69.1471,69.361,69.0791,69.2444,59900.0
2013-12-09 13:30:00,71.24,71.25,71.06,71.2,54500.0,69.2638,69.2735,69.0888,69.2249,54500.0
2013-12-09 14:00:00,71.18,71.26,71.01,71.22,82900.0,69.2055,69.2833,69.0402,69.2444,82900.0
2013-12-09 14:30:00,71.24,71.26,71.16,71.25,83200.0,69.2638,69.2833,69.186,69.2735,83200.0
2013-12-09 15:00:00,71.25,71.46,71.13,71.16,105900.0,69.2735,69.4777,69.1569,69.186,105900.0
2013-12-09 15:30:00,71.17,71.23,70.92,70.99,278500.0,69.1957,69.2541,68.9527,69.0207,278500.0
2013-12-10 09:30:00,71.69,71.78,71.12,71.22,339600.0,69.7013,69.7888,69.1471,69.2444,339600.0
2013-12-10 10:00:00,71.25,72.97,71.17,72.52,361300.0,69.2735,70.9458,69.1957,70.5083,361300.0
2013-12-10 10:30:00,72.49,72.59,72.25,72.26,161700.0,70.4791,70.5764,70.2458,70.2555,161700.0
2013-12-10 11:00:00,72.27,72.37,71.97,72.01,114100.0,70.2652,70.3625,69.9736,70.0124,114100.0
2013-12-10 11:30:00,72.02,72.33,71.97,72.02,69200.0,70.0222,70.3236,69.9736,70.0222,69200.0
2013-12-10 12:00:00,72.03,72.31,71.88,72.3,86200.0,70.0319,70.3041,69.8861,70.2944,86200.0
2013-12-10 12:30:00,72.28,72.4,72.15,72.17,71400.0,70.275,70.3916,70.1486,70.168,71400.0
2013-12-10 13:00:00,72.15,72.22,72.0,72.11,64900.0,70.1486,70.2166,70.0027,70.1097,64900.0
2013-12-10 13:30:00,72.1,72.11,71.89,71.97,111400.0,70.1,70.1097,69.8958,69.9736,111400.0
2013-12-10 14:00:00,71.98,72.03,71.84,71.95,80500.0,69.9833,70.0319,69.8472,69.9541,80500.0
2013-12-10 14:30:00,71.97,71.97,71.66,71.77,136000.0,69.9736,69.9736,69.6722,69.7791,136000.0
2013-12-10 15:00:00,71.77,71.97,71.66,71.78,129100.0,69.7791,69.9736,69.6722,69.7888,129100.0
2013-12-10 15:30:00,71.78,71.9,71.58,71.73,378600.0,69.7888,69.9055,69.5944,69.7402,378600.0
2013-12-11 09:30:00,71.92,72.25,71.07,71.66,157100.0,69.9249,70.2458,69.0985,69.6722,157100.0
2013-12-11 10:00:00,71.62,71.64,70.96,70.96,137300.0,69.6333,69.6527,68.9916,68.9916,137300.0
2013-12-11 10:30:00,71.02,71.25,70.91,71.12,80900.0,69.0499,69.2735,68.943,69.1471,80900.0
2013-12-11 11:00:00,71.11,71.34,71.02,71.07,120600.0,69.1374,69.361,69.0499,69.0985,120600.0
2013-12-11 11:30:00,71.09,71.1,70.67,70.9,90800.0,69.118,69.1277,68.7096,68.9332,90800.0
2013-12-11 12:00:00,70.87,70.88,70.4,70.42,145900.0,68.9041,68.9138,68.4471,68.4666,145900.0
2013-12-11 12:30:00,70.42,70.63,70.28,70.48,75600.0,68.4666,68.6707,68.3304,68.5249,75600.0
2013-12-11 13:00:00,70.5,70.88,70.46,70.46,76000.0,68.5443,68.9138,68.5054,68.5054,76000.0
2013-12-11 13:30:00,70.43,70.77,70.42,70.66,47600.0,68.4763,68.8068,68.4666,68.6999,47600.0
2013-12-11 14:00:00,70.63,70.68,70.24,70.34,80900.0,68.6707,68.7193,68.2915,68.3888,80900.0
2013-12-11 14:30:00,70.37,70.42,70.23,70.27,65700.0,68.4179,68.4666,68.2818,68.3207,65700.0
2013-12-11 15:00:00,70.29,70.37,70.06,70.17,99500.0,68.3402,68.4179,68.1165,68.2235,99500.0
2013-12-11 15:30:00,70.18,70.24,69.81,69.98,398100.0,68.2332,68.2915,67.8735,68.0388,398100.0
2013-12-12 09:30:00,69.77,70.2,69.75,69.85,122300.0,67.8346,68.2527,67.8151,67.9124,122300.0
2013-12-12 10:00:00,69.85,70.08,69.51,69.82,90600.0,67.9124,68.136,67.5818,67.8832,90600.0
2013-12-12 10:30:00,69.82,70.29,69.75,70.25,76700.0,67.8832,68.3402,67.8151,68.3013,76700.0
2013-12-12 11:00:00,70.24,70.57,70.23,70.35,96200.0,68.2915,68.6124,68.2818,68.3985,96200.0
2013-12-12 11:30:00,70.33,70.7,70.33,70.61,77400.0,68.3791,68.7388,68.3791,68.6513,77400.0
2013-12-12 12:00:00,70.6,70.63,70.17,70.28,72400.0,68.6416,68.6707,68.2235,68.3304,72400.0
2013-12-12 12:30:00,70.25,70.47,70.18,70.42,49200.0,68.3013,68.5152,68.2332,68.4666,49200.0
2013-12-12 13:00:00,70.46,70.54,70.31,70.47,56600.0,68.5054,68.5832,68.3596,68.5152,56600.0
2013-12-12 13:30:00,70.47,70.85,70.42,70.85,53000.0,68.5152,68.8846,68.4666,68.8846,53000.0
2013-12-12 14:00:00,70.84,71.03,70.81,70.98,98000.0,68.8749,69.0596,68.8457,69.011,98000.0
2013-12-12 14:30:00,70.98,71.04,70.75,70.87,126700.0,69.011,69.0694,68.7874,68.9041,126700.0
2013-12-12 15:00:00,70.87,70.9,70.55,70.82,89200.0,68.9041,68.9332,68.5929,68.8555,89200.0
2013-12-12 15:30:00,70.84,70.99,70.51,70.62,199800.0,68.8749,69.0207,68.5541,68.661,199800.0
2013-12-13 09:30:00,70.62,71.6,70.59,70.62,180000.0,68.661,69.6138,68.6318,68.661,180000.0
2013-12-13 10:00:00,70.67,71.26,70.67,70.98,56500.0,68.7096,69.2833,68.7096,69.011,56500.0
2013-12-13 10:30:00,70.95,71.56,70.93,71.37,98900.0,68.9819,69.5749,68.9624,69.3902,98900.0
2013-12-13 11:00:00,71.37,71.51,71.19,71.26,82900.0,69.3902,69.5263,69.2152,69.2833,82900.0
2013-12-13 11:30:00,71.26,71.66,71.21,71.66,70300.0,69.2833,69.6722,69.2346,69.6722,70300.0
2013-12-13 12:00:00,71.7,72.28,71.64,72.25,98800.0,69.711,70.275,69.6527,70.2458,98800.0
2013-12-13 12:30:00,72.26,72.33,72.0,72.06,70000.0,70.2555,70.3236,70.0027,70.0611,70000.0
2013-12-13 13:00:00,72.08,72.13,71.87,71.87,31500.0,70.0805,70.1291,69.8763,69.8763,31500.0
2013-12-13 13:30:00,71.87,72.0,71.81,71.99,55700.0,69.8763,70.0027,69.818,69.993,55700.0
2013-12-13 14:00:00,71.97,72.11,71.85,71.95,127900.0,69.9736,70.1097,69.8569,69.9541,127900.0
2013-12-13 14:30:00,71.95,72.13,71.85,72.06,116400.0,69.9541,70.1291,69.8569,70.0611,116400.0
2013-12-13 15:00:00,72.07,72.23,71.99,72.21,99100.0,70.0708,70.2263,69.993,70.2069,99100.0
2013-12-13 15:30:00,72.21,72.21,71.9,72.0,190300.0,70.2069,70.2069,69.9055,70.0027,190300.0
2013-12-16 09:30:00,72.86,73.5,72.8,73.38,169200.0,70.8389,71.4611,70.7805,71.3444,169200.0
2013-12-16 10:00:00,73.4,73.47,73.15,73.26,274500.0,71.3639,71.4319,71.1208,71.2278,274500.0
2013-12-16 10:30:00,73.28,73.64,73.03,73.5,129800.0,71.2472,71.5972,71.0042,71.4611,129800.0
2013-12-16 11:00:00,73.52,73.55,73.12,73.44,113600.0,71.4806,71.5097,71.0917,71.4028,113600.0
2013-12-16 11:30:00,73.48,73.6,73.36,73.6,113700.0,71.4417,71.5583,71.325,71.5583,113700.0
2013-12-16 12:00:00,73.6,73.6,73.26,73.52,50300.0,71.5583,71.5583,71.2278,71.4806,50300.0
2013-12-16 12:30:00,73.5,73.61,73.41,73.55,44300.0,71.4611,71.5681,71.3736,71.5097,44300.0
2013-12-16 13:00:00,73.57,73.57,73.41,73.53,59700.0,71.5292,71.5292,71.3736,71.4903,59700.0
2013-12-16 13:30:00,73.53,73.57,73.37,73.52,42500.0,71.4903,71.5292,71.3347,71.4806,42500.0
2013-12-16 14:00:00,73.52,73.77,73.45,73.46,61700.0,71.4806,71.7236,71.4125,71.4222,61700.0
2013-12-16 14:30:00,73.47,73.49,73.28,73.42,67100.0,71.4319,71.4514,71.2472,71.3833,67100.0
2013-12-16 15:00:00,73.43,73.5,73.38,73.48,111000.0,71.3931,71.4611,71.3444,71.4417,111000.0
2013-12-16 15:30:00,73.48,73.55,73.27,73.32,256100.0,71.4417,71.5097,71.2375,71.2861,256100.0
2013-12-17 09:30:00,73.33,73.68,73.03,73.68,163200.0,71.2958,71.6361,71.0042,71.6361,163200.0
2013-12-17 10:00:00,73.68,73.94,73.54,73.62,127200.0,71.6361,71.8889,71.5,71.5778,127200.0
2013-12-17 10:30:00,73.6,73.9,73.46,73.65,90600.0,71.5583,71.85,71.4222,71.607,90600.0
2013-12-17 11:00:00,73.67,73.82,73.57,73.67,107800.0,71.6264,71.7722,71.5292,71.6264,107800.0
2013-12-17 11:30:00,73.72,73.99,73.72,73.87,95500.0,71.675,71.9375,71.675,71.8209,95500.0
2013-12-17 12:00:00,73.87,74.26,73.84,74.23,72300.0,71.8209,72.2,71.7917,72.1709,72300.0
2013-12-17 12:30:00,74.24,74.75,74.21,74.72,155400.0,72.1806,72.6764,72.1514,72.6473,155400.0
2013-12-17 13:00:00,74.74,74.74,74.48,74.49,54600.0,72.6667,72.6667,72.4139,72.4237,54600.0
2013-12-17 13:30:00,74.5,74.61,74.27,74.45,49300.0,72.4334,72.5403,72.2098,72.3848,49300.0
2013-12-17 14:00:00,74.44,74.69,74.42,74.58,116900.0,72.375,72.6181,72.3556,72.5112,116900.0
2013-12-17 14:30:00,74.58,74.63,74.45,74.53,83800.0,72.5112,72.5598,72.3848,72.4625,83800.0
2013-12-17 15:00:00,74.52,74.57,74.42,74.5,119300.0,72.4528,72.5014,72.3556,72.4334,119300.0
2013-12-17 15:30:00,74.51,74.53,74.06,74.1,335300.0,72.4431,72.4625,72.0056,72.0445,335300.0
2013-12-18 09:30:00,75.09,75.6,73.93,74.46,305800.0,73.007,73.5029,71.8792,72.3945,305800.0
2013-12-18 10:00:00,74.42,74.69,74.13,74.46,295400.0,72.3556,72.6181,72.0736,72.3945,295400.0
2013-12-18 10:30:00,74.46,74.79,73.9,73.9,137800.0,72.3945,72.7153,71.85,71.85,137800.0
2013-12-18 11:00:00,73.85,74.45,73.81,74.03,188700.0,71.8014,72.3848,71.7625,71.9764,188700.0
2013-12-18 11:30:00,74.0,74.13,73.78,74.02,90300.0,71.9472,72.0736,71.7333,71.9667,90300.0
2013-12-18 12:00:00,74.07,74.12,73.87,74.0,80900.0,72.0153,72.0639,71.8209,71.9472,80900.0
2013-12-18 12:30:00,73.95,74.0,73.5,73.52,94700.0,71.8986,71.9472,71.4611,71.4806,94700.0
2013-12-18 13:00:00,73.53,73.68,73.32,73.63,117800.0,71.4903,71.6361,71.2861,71.5875,117800.0
2013-12-18 13:30:00,73.65,74.18,73.65,73.95,64800.0,71.607,72.1223,71.607,71.8986,64800.0
2013-12-18 14:00:00,73.95,75.12,73.15,74.24,201300.0,71.8986,73.0362,71.1208,72.1806,201300.0
2013-12-18 14:30:00,74.24,74.91,74.18,74.82,170100.0,72.1806,72.832,72.1223,72.7445,170100.0
2013-12-18 15:00:00,74.79,75.5,74.71,75.27,178500.0,72.7153,73.4056,72.6375,73.182,178500.0
2013-12-18 15:30:00,75.29,75.75,75.25,75.72,326400.0,73.2015,73.6487,73.1626,73.6195,326400.0
2013-12-19 09:30:00,75.64,76.49,75.07,75.5,247500.0,73.5418,74.3682,72.9876,73.4056,247500.0
2013-12-19 10:00:00,75.5,75.66,74.8,75.58,269300.0,73.4056,73.5612,72.7251,73.4834,269300.0
2013-12-19 10:30:00,75.58,75.7,75.35,75.5,92800.0,73.4834,73.6001,73.2598,73.4056,92800.0
2013-12-19 11:00:00,75.55,75.58,75.11,75.18,67700.0,73.4542,73.4834,73.0265,73.0945,67700.0
2013-12-19 11:30:00,75.18,75.54,75.16,75.34,96800.0,73.0945,73.4445,73.0751,73.2501,96800.0
2013-12-19 12:00:00,75.3,75.33,75.06,75.09,45400.0,73.2112,73.2404,72.9778,73.007,45400.0
2013-12-19 12:30:00,75.07,75.16,74.94,74.98,60500.0,72.9876,73.0751,72.8612,72.9001,60500.0
2013-12-19 13:00:00,74.98,75.28,74.94,75.2,40600.0,72.9001,73.1917,72.8612,73.114,40600.0
2013-12-19 13:30:00,75.22,75.33,75.06,75.14,48600.0,73.1334,73.2404,72.9778,73.0556,48600.0
2013-12-19 14:00:00,75.14,75.17,74.91,74.91,96100.0,73.0556,73.0848,72.832,72.832,96100.0
2013-12-19 14:30:00,74.9,75.03,74.89,75.0,53300.0,72.8223,72.9487,72.8126,72.9195,53300.0
2013-12-19 15:00:00,74.99,75.2,74.99,75.13,80500.0,72.9098,73.114,72.9098,73.0459,80500.0
2013-12-19 15:30:00,75.12,75.12,74.83,74.86,227300.0,73.0362,73.0362,72.7542,72.7834,227300.0
2013-12-20 09:30:00,74.32,75.74,74.17,75.45,183600.0,72.2584,73.639,72.1125,73.357,183600.0
2013-12-20 10:00:00,75.47,76.1,75.36,75.82,139200.0,73.3765,73.989,73.2695,73.7168,139200.0
2013-12-20 10:30:00,75.81,76.2,75.79,75.81,79500.0,73.707,74.0862,73.6876,73.707,79500.0
2013-12-20 11:00:00,75.83,76.3,75.81,76.16,81400.0,73.7265,74.1834,73.707,74.0473,81400.0
2013-12-20 11:30:00,76.18,76.72,76.18,76.48,110600.0,74.0668,74.5918,74.0668,74.3584,110600.0
2013-12-20 12:00:00,76.48,76.74,76.47,76.67,142500.0,74.3584,74.6112,74.3487,74.5432,142500.0
2013-12-20 12:30:00,76.7,76.91,76.66,76.87,114500.0,74.5723,74.7765,74.5335,74.7376,114500.0
2013-12-20 13:00:00,76.86,77.29,76.8,77.09,147300.0,74.7279,75.146,74.6696,74.9515,147300.0
2013-12-20 13:30:00,77.12,77.2,76.94,77.17,143200.0,74.9807,75.0585,74.8057,75.0293,143200.0
2013-12-20 14:00:00,77.19,77.43,77.15,77.35,81800.0,75.0488,75.2821,75.0099,75.2043,81800.0
2013-12-20 14:30:00,77.34,77.49,77.13,77.17,156900.0,75.1946,75.3404,74.9904,75.0293,156900.0
2013-12-20 15:00:00,77.19,77.21,76.95,76.98,165000.0,75.0488,75.0682,74.8154,74.8446,165000.0
2013-12-20 15:30:00,76.98,77.44,76.97,77.32,328600.0,74.8446,75.2918,74.8349,75.1751,328600.0
2013-12-23 09:30:00,77.89,78.31,77.35,77.99,107500.0,75.7293,76.1377,75.2043,75.8266,107500.0
2013-12-23 10:00:00,77.99,78.01,77.78,77.88,84100.0,75.8266,75.846,75.6224,75.7196,84100.0
2013-12-23 10:30:00,77.9,78.0,77.79,77.88,96800.0,75.7391,75.8363,75.6321,75.7196,96800.0
2013-12-23 11:00:00,77.88,77.9,77.65,77.9,69500.0,75.7196,75.7391,75.496,75.7391,69500.0
2013-12-23 11:30:00,77.9,77.9,77.67,77.78,101700.0,75.7391,75.7391,75.5154,75.6224,101700.0
2013-12-23 12:00:00,77.79,77.89,77.66,77.66,69400.0,75.6321,75.7293,75.5057,75.5057,69400.0
2013-12-23 12:30:00,77.67,77.72,77.48,77.52,84700.0,75.5154,75.5641,75.3307,75.3696,84700.0
2013-12-23 13:00:00,77.51,77.66,77.48,77.65,91000.0,75.3599,75.5057,75.3307,75.496,91000.0
2013-12-23 13:30:00,77.66,77.68,77.39,77.56,101900.0,75.5057,75.5252,75.2432,75.4085,101900.0
2013-12-23 14:00:00,77.56,77.68,77.15,77.15,107000.0,75.4085,75.5252,75.0099,75.0099,107000.0
2013-12-23 14:30:00,77.17,77.4,77.0,77.13,69700.0,75.0293,75.2529,74.864,74.9904,69700.0
2013-12-23 15:00:00,77.1,77.31,77.1,77.28,83100.0,74.9613,75.1654,74.9613,75.1363,83100.0
2013-12-23 15:30:00,77.28,77.32,76.91,77.11,322700.0,75.1363,75.1751,74.7765,74.971,322700.0
2013-12-24 09:30:00,77.48,77.85,77.18,77.47,83600.0,75.3307,75.6904,75.039,75.321,83600.0
2013-12-24 10:00:00,77.5,77.61,77.25,77.28,71000.0,75.3502,75.4571,75.1071,75.1363,71000.0
2013-12-24 10:30:00,77.27,77.3,76.91,77.0,100200.0,75.1265,75.1557,74.7765,74.864,100200.0
2013-12-24 11:00:00,77.03,77.33,76.96,77.0,122500.0,74.8932,75.1849,74.8251,74.864,122500.0
2013-12-24 11:30:00,77.03,77.04,76.79,77.01,81500.0,74.8932,74.9029,74.6599,74.8737,81500.0
2013-12-24 12:00:00,77.0,77.19,76.89,76.9,60100.0,74.864,75.0488,74.7571,74.7668,60100.0
2013-12-24 12:30:00,76.91,77.03,76.65,76.78,157600.0,74.7765,74.8932,74.5237,74.6501,157600.0
2013-12-26 09:30:00,77.2,78.16,77.2,77.88,123700.0,75.0585,75.9918,75.0585,75.7196,123700.0
2013-12-26 10:00:00,77.88,78.37,77.88,78.1,126900.0,75.7196,76.196,75.7196,75.9335,126900.0
2013-12-26 10:30:00,78.1,78.23,77.89,78.09,102800.0,75.9335,76.0599,75.7293,75.9238,102800.0
2013-12-26 11:00:00,78.11,78.15,77.92,78.07,50000.0,75.9432,75.9821,75.7585,75.9043,50000.0
2013-12-26 11:30:00,78.06,78.07,77.92,78.0,38500.0,75.8946,75.9043,75.7585,75.8363,38500.0
2013-12-26 12:00:00,78.01,78.06,77.92,78.05,26400.0,75.846,75.8946,75.7585,75.8849,26400.0
2013-12-26 12:30:00,78.07,78.18,77.96,78.0,69400.0,75.9043,76.0113,75.7974,75.8363,69400.0
2013-12-26 13:00:00,78.0,78.06,77.98,78.04,54600.0,75.8363,75.8946,75.8168,75.8752,54600.0
2013-12-26 13:30:00,78.01,78.04,77.86,78.04,54500.0,75.846,75.8752,75.7002,75.8752,54500.0
2013-12-26 14:00:00,78.03,78.13,77.96,78.06,60700.0,75.8655,75.9627,75.7974,75.8946,60700.0
2013-12-26 14:30:00,78.11,78.18,77.92,78.02,57000.0,75.9432,76.0113,75.7585,75.8557,57000.0
2013-12-26 15:00:00,78.02,78.1,77.91,78.03,78900.0,75.8557,75.9335,75.7488,75.8655,78900.0
2013-12-26 15:30:00,78.04,78.08,77.8,77.85,136000.0,75.8752,75.9141,75.6418,75.6904,136000.0
2013-12-27 09:30:00,78.23,78.23,77.65,77.99,62600.0,76.0599,76.0599,75.496,75.8266,62600.0
2013-12-27 10:00:00,77.92,78.04,77.55,77.65,62200.0,75.7585,75.8752,75.3988,75.496,62200.0
2013-12-27 10:30:00,77.6,77.7,77.28,77.41,58900.0,75.4474,75.5446,75.1363,75.2627,58900.0
2013-12-27 11:00:00,77.38,77.5,77.17,77.33,87600.0,75.2335,75.3502,75.0293,75.1849,87600.0
2013-12-27 11:30:00,77.39,77.47,77.24,77.4,58600.0,75.2432,75.321,75.0974,75.2529,58600.0
2013-12-27 12:00:00,77.47,77.49,77.23,77.25,33100.0,75.321,75.3404,75.0876,75.1071,33100.0
2013-12-27 12:30:00,77.25,77.32,77.06,77.26,52100.0,75.1071,75.1751,74.9224,75.1168,52100.0
2013-12-27 13:00:00,77.25,77.34,77.17,77.25,34300.0,75.1071,75.1946,75.0293,75.1071,34300.0
2013-12-27 13:30:00,77.25,77.41,77.2,77.32,34400.0,75.1071,75.2627,75.0585,75.1751,34400.0
2013-12-27 14:00:00,77.32,77.43,77.28,77.36,38700.0,75.1751,75.2821,75.1363,75.214,38700.0
2013-12-27 14:30:00,77.35,77.35,77.21,77.23,42900.0,75.2043,75.2043,75.0682,75.0876,42900.0
2013-12-27 15:00:00,77.23,77.32,77.23,77.3,77800.0,75.0876,75.1751,75.0876,75.1557,77800.0
2013-12-27 15:30:00,77.3,77.31,77.18,77.23,163200.0,75.1557,75.1654,75.039,75.0876,163200.0
2013-12-30 09:30:00,77.37,77.5,77.06,77.11,66100.0,75.2238,75.3502,74.9224,74.971,66100.0
2013-12-30 10:00:00,77.11,77.15,76.75,76.75,96300.0,74.971,75.0099,74.621,74.621,96300.0
2013-12-30 10:30:00,76.81,76.86,76.74,76.78,87400.0,74.6793,74.7279,74.6112,74.6501,87400.0
2013-12-30 11:00:00,76.77,76.84,76.74,76.76,64400.0,74.6404,74.7085,74.6112,74.6307,64400.0
2013-12-30 11:30:00,76.79,76.83,76.71,76.8,72900.0,74.6599,74.6987,74.5821,74.6696,72900.0
2013-12-30 12:00:00,76.8,76.94,76.74,76.9,83100.0,74.6696,74.8057,74.6112,74.7668,83100.0
2013-12-30 12:30:00,76.9,77.04,76.82,76.96,47100.0,74.7668,74.9029,74.689,74.8251,47100.0
2013-12-30 13:00:00,76.97,77.07,76.93,76.99,59300.0,74.8349,74.9321,74.796,74.8543,59300.0
2013-12-30 13:30:00,76.98,77.07,76.9,76.97,64300.0,74.8446,74.9321,74.7668,74.8349,64300.0
2013-12-30 14:00:00,76.98,77.14,76.95,77.05,74600.0,74.8446,75.0001,74.8154,74.9126,74600.0
2013-12-30 14:30:00,77.04,77.08,76.96,77.01,86200.0,74.9029,74.9418,74.8251,74.8737,86200.0
2013-12-30 15:00:00,77.02,77.23,76.95,77.09,121200.0,74.8835,75.0876,74.8154,74.9515,121200.0
2013-12-30 15:30:00,77.11,77.12,76.97,76.98,139500.0,74.971,74.9807,74.8349,74.8446,139500.0
2013-12-31 09:30:00,77.5,78.13,77.07,77.76,183600.0,75.3502,75.9627,74.9321,75.6029,183600.0
2013-12-31 10:00:00,77.84,77.9,77.42,77.71,106000.0,75.6807,75.7391,75.2724,75.5543,106000.0
2013-12-31 10:30:00,77.74,78.06,77.6,77.9,156300.0,75.5835,75.8946,75.4474,75.7391,156300.0
2013-12-31 11:00:00,77.91,78.06,77.65,78.0,102200.0,75.7488,75.8946,75.496,75.8363,102200.0
2013-12-31 11:30:00,78.01,78.03,77.75,77.89,55700.0,75.846,75.8655,75.5932,75.7293,55700.0
2013-12-31 12:00:00,77.9,78.04,77.88,77.99,39300.0,75.7391,75.8752,75.7196,75.8266,39300.0
2013-12-31 12:30:00,78.01,78.04,77.94,77.96,36700.0,75.846,75.8752,75.7779,75.7974,36700.0
2013-12-31 13:00:00,77.96,78.14,77.95,78.14,47500.0,75.7974,75.9724,75.7877,75.9724,47500.0
2013-12-31 13:30:00,78.13,78.14,77.86,77.86,69800.0,75.9627,75.9724,75.7002,75.7002,69800.0
2013-12-31 14:00:00,77.89,77.93,77.78,77.89,69600.0,75.7293,75.7682,75.6224,75.7293,69600.0
2013-12-31 14:30:00,77.89,77.91,77.65,77.75,113300.0,75.7293,75.7488,75.496,75.5932,113300.0
2013-12-31 15:00:00,77.75,78.02,77.72,77.78,205600.0,75.5932,75.8557,75.5641,75.6224,205600.0
2013-12-31 15:30:00,77.77,78.07,77.71,77.97,285000.0,75.6127,75.9043,75.5543,75.8071,285000.0
2014-01-02 09:30:00,77.27,77.79,76.4,76.53,202800.0,75.1265,75.6321,74.2807,74.4071,202800.0
2014-01-02 10:00:00,76.52,77.08,76.08,76.85,89800.0,74.3973,74.9418,73.9695,74.7182,89800.0
2014-01-02 10:30:00,76.87,77.19,76.79,77.02,58500.0,74.7376,75.0488,74.6599,74.8835,58500.0
2014-01-02 11:00:00,77.02,77.05,76.67,76.74,53800.0,74.8835,74.9126,74.5432,74.6112,53800.0
2014-01-02 11:30:00,76.74,76.75,76.13,76.13,57400.0,74.6112,74.621,74.0182,74.0182,57400.0
2014-01-02 12:00:00,76.16,76.48,76.12,76.18,71700.0,74.0473,74.3584,74.0084,74.0668,71700.0
2014-01-02 12:30:00,76.2,76.43,76.12,76.28,41900.0,74.0862,74.3098,74.0084,74.164,41900.0
2014-01-02 13:00:00,76.31,76.42,75.91,75.93,68400.0,74.1932,74.3001,73.8043,73.8237,68400.0
2014-01-02 13:30:00,75.97,76.25,75.51,76.24,149000.0,73.8626,74.1348,73.4154,74.1251,149000.0
2014-01-02 14:00:00,76.25,76.4,76.0,76.0,110900.0,74.1348,74.2807,73.8918,73.8918,110900.0
2014-01-02 14:30:00,76.0,76.24,75.93,76.16,107500.0,73.8918,74.1251,73.8237,74.0473,107500.0
2014-01-02 15:00:00,76.19,76.49,76.02,76.28,168600.0,74.0765,74.3682,73.9112,74.164,168600.0
2014-01-02 15:30:00,76.25,76.56,76.2,76.49,272900.0,74.1348,74.4362,74.0862,74.3682,272900.0
2014-01-03 09:30:00,76.58,77.28,76.45,76.65,122300.0,74.4557,75.1363,74.3293,74.5237,122300.0
2014-01-03 10:00:00,76.63,76.86,76.52,76.73,88900.0,74.5043,74.7279,74.3973,74.6015,88900.0
2014-01-03 10:30:00,76.73,76.86,76.53,76.73,71000.0,74.6015,74.7279,74.4071,74.6015,71000.0
2014-01-03 11:00:00,76.72,76.96,76.62,76.69,91200.0,74.5918,74.8251,74.4946,74.5626,91200.0
2014-01-03 11:30:00,76.69,76.98,76.68,76.77,123300.0,74.5626,74.8446,74.5529,74.6404,123300.0
2014-01-03 12:00:00,76.77,77.05,76.53,77.04,85500.0,74.6404,74.9126,74.4071,74.9029,85500.0
2014-01-03 12:30:00,77.04,77.11,76.96,76.97,42700.0,74.9029,74.971,74.8251,74.8349,42700.0
2014-01-03 13:00:00,77.0,77.11,76.97,77.05,40200.0,74.864,74.971,74.8349,74.9126,40200.0
2014-01-03 13:30:00,77.05,77.05,76.81,76.95,52800.0,74.9126,74.9126,74.6793,74.8154,52800.0
2014-01-03 14:00:00,76.95,77.34,76.93,77.31,62000.0,74.8154,75.1946,74.796,75.1654,62000.0
2014-01-03 14:30:00,77.31,77.35,77.06,77.24,105300.0,75.1654,75.2043,74.9224,75.0974,105300.0
2014-01-03 15:00:00,77.25,77.4,77.14,77.39,95400.0,75.1071,75.2529,75.0001,75.2432,95400.0
2014-01-03 15:30:00,77.39,77.43,77.03,77.17,357300.0,75.2432,75.2821,74.8932,75.0293,357300.0
2014-01-06 09:30:00,77.18,77.93,77.05,77.75,151200.0,75.039,75.7682,74.9126,75.5932,151200.0
2014-01-06 10:00:00,77.7,78.23,77.31,78.19,107500.0,75.5446,76.0599,75.1654,76.021,107500.0
2014-01-06 10:30:00,78.18,78.37,77.46,77.52,92300.0,76.0113,76.196,75.3113,75.3696,92300.0
2014-01-06 11:00:00,77.5,77.58,77.31,77.42,61100.0,75.3502,75.4279,75.1654,75.2724,61100.0
2014-01-06 11:30:00,77.41,77.59,77.31,77.41,48300.0,75.2627,75.4377,75.1654,75.2627,48300.0
2014-01-06 12:00:00,77.41,77.6,77.31,77.32,46300.0,75.2627,75.4474,75.1654,75.1751,46300.0
2014-01-06 12:30:00,77.33,77.46,77.29,77.29,44700.0,75.1849,75.3113,75.146,75.146,44700.0
2014-01-06 13:00:00,77.32,77.38,77.16,77.25,38500.0,75.1751,75.2335,75.0196,75.1071,38500.0
2014-01-06 13:30:00,77.25,77.77,77.1,77.7,42400.0,75.1071,75.6127,74.9613,75.5446,42400.0
2014-01-06 14:00:00,77.71,77.77,77.51,77.52,43400.0,75.5543,75.6127,75.3599,75.3696,43400.0
2014-01-06 14:30:00,77.51,77.92,77.45,77.83,98400.0,75.3599,75.7585,75.3015,75.671,98400.0
2014-01-06 15:00:00,77.82,77.85,77.62,77.71,84800.0,75.6613,75.6904,75.4668,75.5543,84800.0
2014-01-06 15:30:00,77.69,77.71,77.37,77.38,128100.0,75.5349,75.5543,75.2238,75.2335,128100.0
2014-01-07 09:30:00,77.71,78.69,77.7,78.09,106700.0,75.5543,76.5071,75.5446,75.9238,106700.0
2014-01-07 10:00:00,78.11,78.31,77.95,78.04,66000.0,75.9432,76.1377,75.7877,75.8752,66000.0
2014-01-07 10:30:00,78.04,78.52,77.9,78.51,118900.0,75.8752,76.3419,75.7391,76.3321,118900.0
2014-01-07 11:00:00,78.51,78.79,78.29,78.31,65500.0,76.3321,76.6044,76.1182,76.1377,65500.0
2014-01-07 11:30:00,78.26,78.56,78.23,78.51,33700.0,76.0891,76.3808,76.0599,76.3321,33700.0
2014-01-07 12:00:00,78.45,78.65,78.31,78.35,111200.0,76.2738,76.4683,76.1377,76.1766,111200.0
2014-01-07 12:30:00,78.35,78.4,78.18,78.33,39300.0,76.1766,76.2252,76.0113,76.1571,39300.0
2014-01-07 13:00:00,78.33,78.42,78.23,78.23,34900.0,76.1571,76.2446,76.0599,76.0599,34900.0
2014-01-07 13:30:00,78.25,78.25,77.91,77.99,39700.0,76.0794,76.0794,75.7488,75.8266,39700.0
2014-01-07 14:00:00,77.96,77.96,77.59,77.91,87400.0,75.7974,75.7974,75.4377,75.7488,87400.0
2014-01-07 14:30:00,77.87,78.14,77.87,78.03,69000.0,75.7099,75.9724,75.7099,75.8655,69000.0
2014-01-07 15:00:00,78.04,78.13,77.88,77.9,61900.0,75.8752,75.9627,75.7196,75.7391,61900.0
2014-01-07 15:30:00,77.92,77.97,77.75,77.76,136400.0,75.7585,75.8071,75.5932,75.6029,136400.0
2014-01-08 09:30:00,77.74,78.57,77.47,78.1,164700.0,75.5835,76.3905,75.321,75.9335,164700.0
2014-01-08 10:00:00,78.06,78.95,78.04,78.95,277600.0,75.8946,76.7599,75.8752,76.7599,277600.0
2014-01-08 10:30:00,78.93,79.36,78.58,78.67,115200.0,76.7405,77.1586,76.4002,76.4877,115200.0
2014-01-08 11:00:00,78.65,78.95,78.38,78.91,101700.0,76.4683,76.7599,76.2057,76.721,101700.0
2014-01-08 11:30:00,78.84,79.16,78.84,79.01,56300.0,76.653,76.9641,76.653,76.8183,56300.0
2014-01-08 12:00:00,79.01,79.08,78.74,78.8,42200.0,76.8183,76.8863,76.5558,76.6141,42200.0
2014-01-08 12:30:00,78.78,79.0,78.73,78.79,60800.0,76.5946,76.8085,76.546,76.6044,60800.0
2014-01-08 13:00:00,78.83,78.85,78.52,78.62,54000.0,76.6433,76.6627,76.3419,76.4391,54000.0
2014-01-08 13:30:00,78.63,78.87,78.62,78.87,49900.0,76.4488,76.6822,76.4391,76.6822,49900.0
2014-01-08 14:00:00,78.84,78.9,78.48,78.76,121600.0,76.653,76.7113,76.303,76.5752,121600.0
2014-01-08 14:30:00,78.76,78.89,78.62,78.83,162600.0,76.5752,76.7016,76.4391,76.6433,162600.0
2014-01-08 15:00:00,78.83,78.85,78.2,78.22,125000.0,76.6433,76.6627,76.0307,76.0502,125000.0
2014-01-08 15:30:00,78.23,78.79,78.2,78.78,164800.0,76.0599,76.6044,76.0307,76.5946,164800.0
2014-01-09 09:30:00,79.36,79.43,78.6,79.06,61200.0,77.1586,77.2266,76.4196,76.8669,61200.0
2014-01-09 10:00:00,79.08,79.1,78.63,78.78,52400.0,76.8863,76.9058,76.4488,76.5946,52400.0
2014-01-09 10:30:00,78.79,78.81,78.16,78.37,63700.0,76.6044,76.6238,75.9918,76.196,63700.0
2014-01-09 11:00:00,78.42,78.44,77.93,78.28,71000.0,76.2446,76.2641,75.7682,76.1085,71000.0
2014-01-09 11:30:00,78.27,78.52,78.15,78.52,47200.0,76.0988,76.3419,75.9821,76.3419,47200.0
2014-01-09 12:00:00,78.46,78.72,78.33,78.51,50500.0,76.2835,76.5363,76.1571,76.3321,50500.0
2014-01-09 12:30:00,78.53,78.93,78.53,78.64,27300.0,76.3516,76.7405,76.3516,76.4585,27300.0
2014-01-09 13:00:00,78.66,78.75,78.47,78.56,31700.0,76.478,76.5655,76.2932,76.3808,31700.0
2014-01-09 13:30:00,78.57,78.65,78.09,78.1,66000.0,76.3905,76.4683,75.9238,75.9335,66000.0
2014-01-09 14:00:00,78.1,78.3,77.85,78.2,75000.0,75.9335,76.128,75.6904,76.0307,75000.0
2014-01-09 14:30:00,78.2,78.31,78.17,78.26,70000.0,76.0307,76.1377,76.0016,76.0891,70000.0
2014-01-09 15:00:00,78.28,78.57,78.2,78.52,72300.0,76.1085,76.3905,76.0307,76.3419,72300.0
2014-01-09 15:30:00,78.52,78.52,78.15,78.24,182900.0,76.3419,76.3419,75.9821,76.0696,182900.0
2014-01-10 09:30:00,78.18,78.95,78.07,78.86,105700.0,76.0113,76.7599,75.9043,76.6724,105700.0
2014-01-10 10:00:00,78.86,79.04,78.38,78.68,103000.0,76.6724,76.8474,76.2057,76.4974,103000.0
2014-01-10 10:30:00,78.65,79.16,78.48,79.0,59300.0,76.4683,76.9641,76.303,76.8085,59300.0
2014-01-10 11:00:00,78.97,79.05,78.64,78.99,54500.0,76.7794,76.8572,76.4585,76.7988,54500.0
2014-01-10 11:30:00,79.0,79.0,78.71,78.85,52500.0,76.8085,76.8085,76.5266,76.6627,52500.0
2014-01-10 12:00:00,78.89,78.98,78.73,78.89,33000.0,76.7016,76.7891,76.546,76.7016,33000.0
2014-01-10 12:30:00,78.91,79.11,78.81,78.81,39000.0,76.721,76.9155,76.6238,76.6238,39000.0
2014-01-10 13:00:00,78.8,79.12,78.76,79.11,47200.0,76.6141,76.9252,76.5752,76.9155,47200.0
2014-01-10 13:30:00,79.12,79.29,78.99,79.0,45400.0,76.9252,77.0905,76.7988,76.8085,45400.0
2014-01-10 14:00:00,79.01,79.26,79.01,79.06,34200.0,76.8183,77.0613,76.8183,76.8669,34200.0
2014-01-10 14:30:00,79.06,79.19,78.78,78.78,50900.0,76.8669,76.9933,76.5946,76.5946,50900.0
2014-01-10 15:00:00,78.79,79.27,78.79,79.17,60100.0,76.6044,77.0711,76.6044,76.9738,60100.0
2014-01-10 15:30:00,79.18,79.33,78.96,79.14,182100.0,76.9836,77.1294,76.7697,76.9447,182100.0
2014-01-13 09:30:00,79.04,79.27,78.55,78.59,71600.0,76.8474,77.0711,76.371,76.4099,71600.0
2014-01-13 10:00:00,78.59,79.5,78.59,79.35,80600.0,76.4099,77.2947,76.4099,77.1488,80600.0
2014-01-13 10:30:00,79.36,79.62,79.19,79.51,160500.0,77.1586,77.4113,76.9933,77.3044,160500.0
2014-01-13 11:00:00,79.5,79.64,79.21,79.21,47600.0,77.2947,77.4308,77.0127,77.0127,47600.0
2014-01-13 11:30:00,79.21,79.21,78.8,78.88,67300.0,77.0127,77.0127,76.6141,76.6919,67300.0
2014-01-13 12:00:00,78.88,78.88,78.5,78.56,55300.0,76.6919,76.6919,76.3224,76.3808,55300.0
2014-01-13 12:30:00,78.52,78.61,78.43,78.43,44500.0,76.3419,76.4294,76.2544,76.2544,44500.0
2014-01-13 13:00:00,78.43,78.72,78.36,78.62,41200.0,76.2544,76.5363,76.1863,76.4391,41200.0
2014-01-13 13:30:00,78.61,78.61,78.19,78.37,47100.0,76.4294,76.4294,76.021,76.196,47100.0
2014-01-13 14:00:00,78.37,78.4,77.87,77.95,69100.0,76.196,76.2252,75.7099,75.7877,69100.0
2014-01-13 14:30:00,77.96,78.06,77.33,77.39,104500.0,75.7974,75.8946,75.1849,75.2432,104500.0
2014-01-13 15:00:00,77.39,77.44,76.85,77.06,170000.0,75.2432,75.2918,74.7182,74.9224,170000.0
2014-01-13 15:30:00,77.06,77.15,76.79,77.08,274200.0,74.9224,75.0099,74.6599,74.9418,274200.0
2014-01-14 09:30:00,77.99,78.25,77.16,77.71,88900.0,75.8266,76.0794,75.0196,75.5543,88900.0
2014-01-14 10:00:00,77.7,78.14,77.63,78.14,114400.0,75.5446,75.9724,75.4765,75.9724,114400.0
2014-01-14 10:30:00,78.14,78.2,77.73,78.17,71400.0,75.9724,76.0307,75.5738,76.0016,71400.0
2014-01-14 11:00:00,78.19,78.44,78.0,78.2,117100.0,76.021,76.2641,75.8363,76.0307,117100.0
2014-01-14 11:30:00,78.2,78.41,78.07,78.13,56000.0,76.0307,76.2349,75.9043,75.9627,56000.0
2014-01-14 12:00:00,78.15,78.54,78.15,78.54,56100.0,75.9821,76.3613,75.9821,76.3613,56100.0
2014-01-14 12:30:00,78.54,78.54,78.15,78.19,58800.0,76.3613,76.3613,75.9821,76.021,58800.0
2014-01-14 13:00:00,78.22,78.41,78.14,78.37,57100.0,76.0502,76.2349,75.9724,76.196,57100.0
2014-01-14 13:30:00,78.39,78.63,78.27,78.42,49300.0,76.2155,76.4488,76.0988,76.2446,49300.0
2014-01-14 14:00:00,78.44,78.47,78.22,78.44,52700.0,76.2641,76.2932,76.0502,76.2641,52700.0
2014-01-14 14:30:00,78.44,78.58,78.39,78.42,56100.0,76.2641,76.4002,76.2155,76.2446,56100.0
2014-01-14 15:00:00,78.45,78.74,78.44,78.7,76400.0,76.2738,76.5558,76.2641,76.5169,76400.0
2014-01-14 15:30:00,78.7,78.82,78.58,78.8,152900.0,76.5169,76.6335,76.4002,76.6141,152900.0
2014-01-15 09:30:00,79.68,80.13,79.35,79.83,264800.0,77.4697,77.9072,77.1488,77.6155,264800.0
2014-01-15 10:00:00,79.85,80.2,79.57,80.1,277400.0,77.635,77.9753,77.3627,77.878,277400.0
2014-01-15 10:30:00,80.1,80.87,80.0,80.69,218800.0,77.878,78.6267,77.7808,78.4517,218800.0
2014-01-15 11:00:00,80.74,80.93,80.45,80.74,77600.0,78.5003,78.685,78.2183,78.5003,77600.0
2014-01-15 11:30:00,80.78,81.0,80.68,80.84,74500.0,78.5392,78.7531,78.4419,78.5975,74500.0
2014-01-15 12:00:00,80.83,81.29,80.81,81.22,133800.0,78.5878,79.035,78.5683,78.967,133800.0
2014-01-15 12:30:00,81.22,81.73,81.14,81.6,192700.0,78.967,79.4628,78.8892,79.3364,192700.0
2014-01-15 13:00:00,81.61,81.67,81.12,81.22,87200.0,79.3461,79.4045,78.8697,78.967,87200.0
2014-01-15 13:30:00,81.22,81.65,81.19,81.65,104100.0,78.967,79.385,78.9378,79.385,104100.0
2014-01-15 14:00:00,81.64,81.83,81.42,81.83,112900.0,79.3753,79.56,79.1614,79.56,112900.0
2014-01-15 14:30:00,81.84,82.0,81.63,81.67,142000.0,79.5698,79.7253,79.3656,79.4045,142000.0
2014-01-15 15:00:00,81.7,81.96,81.51,81.85,115000.0,79.4336,79.6864,79.2489,79.5795,115000.0
2014-01-15 15:30:00,81.85,81.88,81.59,81.68,256000.0,79.5795,79.6087,79.3267,79.4142,256000.0
2014-01-16 09:30:00,81.74,82.57,81.4,82.22,123200.0,79.4725,80.2795,79.142,79.9392,123200.0
2014-01-16 10:00:00,82.11,82.24,81.77,82.15,121400.0,79.8323,79.9587,79.5017,79.8712,121400.0
2014-01-16 10:30:00,82.14,82.24,81.31,81.57,175900.0,79.8614,79.9587,79.0545,79.3073,175900.0
2014-01-16 11:00:00,81.52,81.91,81.35,81.79,92700.0,79.2586,79.6378,79.0934,79.5212,92700.0
2014-01-16 11:30:00,81.79,82.0,81.59,81.76,101100.0,79.5212,79.7253,79.3267,79.492,101100.0
2014-01-16 12:00:00,81.76,81.89,81.55,81.69,87900.0,79.492,79.6184,79.2878,79.4239,87900.0
2014-01-16 12:30:00,81.7,82.08,81.56,81.92,170800.0,79.4336,79.8031,79.2975,79.6475,170800.0
2014-01-16 13:00:00,81.95,82.27,81.86,81.92,75200.0,79.6767,79.9878,79.5892,79.6475,75200.0
2014-01-16 13:30:00,81.96,82.02,81.82,81.91,59400.0,79.6864,79.7448,79.5503,79.6378,59400.0
2014-01-16 14:00:00,81.9,82.02,81.56,81.6,86700.0,79.6281,79.7448,79.2975,79.3364,86700.0
2014-01-16 14:30:00,81.57,81.92,81.54,81.91,80900.0,79.3073,79.6475,79.2781,79.6378,80900.0
2014-01-16 15:00:00,81.91,82.02,81.78,81.81,77400.0,79.6378,79.7448,79.5114,79.5406,77400.0
2014-01-16 15:30:00,81.81,82.07,81.75,82.01,247500.0,79.5406,79.7934,79.4823,79.735,247500.0
2014-01-17 09:30:00,81.9,82.22,81.35,81.48,112000.0,79.6281,79.9392,79.0934,79.2198,112000.0
2014-01-17 10:00:00,81.44,81.7,81.04,81.61,170200.0,79.1809,79.4336,78.792,79.3461,170200.0
2014-01-17 10:30:00,81.64,81.77,81.47,81.48,155400.0,79.3753,79.5017,79.21,79.2198,155400.0
2014-01-17 11:00:00,81.51,81.52,81.26,81.38,69400.0,79.2489,79.2586,79.0059,79.1225,69400.0
2014-01-17 11:30:00,81.4,81.57,81.36,81.48,34300.0,79.142,79.3073,79.1031,79.2198,34300.0
2014-01-17 12:00:00,81.47,81.47,81.34,81.43,35000.0,79.21,79.21,79.0836,79.1711,35000.0
2014-01-17 12:30:00,81.43,81.55,81.37,81.43,24900.0,79.1711,79.2878,79.1128,79.1711,24900.0
2014-01-17 13:00:00,81.45,81.56,81.3,81.49,32900.0,79.1906,79.2975,79.0447,79.2295,32900.0
2014-01-17 13:30:00,81.49,82.02,81.45,82.0,60300.0,79.2295,79.7448,79.1906,79.7253,60300.0
2014-01-17 14:00:00,82.01,82.03,81.74,81.8,42800.0,79.735,79.7545,79.4725,79.5309,42800.0
2014-01-17 14:30:00,81.75,81.78,81.3,81.33,63200.0,79.4823,79.5114,79.0447,79.0739,63200.0
2014-01-17 15:00:00,81.33,81.37,81.16,81.16,58400.0,79.0739,79.1128,78.9086,78.9086,58400.0
2014-01-17 15:30:00,81.17,81.17,80.84,81.09,266300.0,78.9183,78.9183,78.5975,78.8406,266300.0
2014-01-21 09:30:00,82.29,82.29,81.18,81.42,156000.0,80.0073,80.0073,78.9281,79.1614,156000.0
2014-01-21 10:00:00,81.47,81.86,81.18,81.21,86800.0,79.21,79.5892,78.9281,78.9572,86800.0
2014-01-21 10:30:00,81.18,81.32,80.83,81.1,96300.0,78.9281,79.0642,78.5878,78.8503,96300.0
2014-01-21 11:00:00,81.1,81.22,80.45,80.7,53300.0,78.8503,78.967,78.2183,78.4614,53300.0
2014-01-21 11:30:00,80.69,81.25,80.57,80.97,62600.0,78.4517,78.9961,78.335,78.7239,62600.0
2014-01-21 12:00:00,80.98,81.09,80.6,80.99,32400.0,78.7336,78.8406,78.3642,78.7433,32400.0
2014-01-21 12:30:00,80.99,81.45,80.92,81.16,81300.0,78.7433,79.1906,78.6753,78.9086,81300.0
2014-01-21 13:00:00,81.15,81.66,81.12,81.35,54800.0,78.8989,79.3948,78.8697,79.0934,54800.0
2014-01-21 13:30:00,81.34,81.63,81.34,81.45,39200.0,79.0836,79.3656,79.0836,79.1906,39200.0
2014-01-21 14:00:00,81.45,81.72,81.43,81.55,43000.0,79.1906,79.4531,79.1711,79.2878,43000.0
2014-01-21 14:30:00,81.54,81.55,81.26,81.33,47700.0,79.2781,79.2878,79.0059,79.0739,47700.0
2014-01-21 15:00:00,81.32,81.67,81.27,81.61,68700.0,79.0642,79.4045,79.0156,79.3461,68700.0
2014-01-21 15:30:00,81.58,81.68,81.39,81.52,197100.0,79.317,79.4142,79.1322,79.2586,197100.0
2014-01-22 09:30:00,82.46,82.46,81.4,81.49,151300.0,80.1726,80.1726,79.142,79.2295,151300.0
2014-01-22 10:00:00,81.5,81.6,81.16,81.29,138400.0,79.2392,79.3364,78.9086,79.035,138400.0
2014-01-22 10:30:00,81.3,81.53,81.01,81.16,190300.0,79.0447,79.2684,78.7628,78.9086,190300.0
2014-01-22 11:00:00,81.19,81.25,80.87,81.05,126300.0,78.9378,78.9961,78.6267,78.8017,126300.0
2014-01-22 11:30:00,81.08,81.18,80.83,80.91,103800.0,78.8308,78.9281,78.5878,78.6656,103800.0
2014-01-22 12:00:00,80.92,81.28,80.82,80.9,138600.0,78.6753,79.0253,78.5781,78.6558,138600.0
2014-01-22 12:30:00,80.91,81.15,80.83,80.99,132500.0,78.6656,78.8989,78.5878,78.7433,132500.0
2014-01-22 13:00:00,81.0,81.16,80.91,80.99,121700.0,78.7531,78.9086,78.6656,78.7433,121700.0
2014-01-22 13:30:00,80.99,81.05,80.86,80.97,143000.0,78.7433,78.8017,78.6169,78.7239,143000.0
2014-01-22 14:00:00,81.0,81.03,80.75,80.8,132400.0,78.7531,78.7822,78.51,78.5586,132400.0
2014-01-22 14:30:00,80.79,81.52,80.77,81.5,158700.0,78.5489,79.2586,78.5294,79.2392,158700.0
2014-01-22 15:00:00,81.5,81.65,81.41,81.42,140200.0,79.2392,79.385,79.1517,79.1614,140200.0
2014-01-22 15:30:00,81.44,81.72,81.38,81.59,339000.0,79.1809,79.4531,79.1225,79.3267,339000.0
2014-01-23 09:30:00,80.96,84.2,80.38,82.67,512100.0,78.7142,81.8643,78.1503,80.3767,512100.0
2014-01-23 10:00:00,82.59,82.69,81.0,82.06,364300.0,80.299,80.3962,78.7531,79.7837,364300.0
2014-01-23 10:30:00,82.1,82.52,81.92,82.25,284900.0,79.8226,80.2309,79.6475,79.9684,284900.0
2014-01-23 11:00:00,82.25,82.46,81.27,81.62,257200.0,79.9684,80.1726,79.0156,79.3559,257200.0
2014-01-23 11:30:00,81.65,82.31,81.58,82.16,213300.0,79.385,80.0267,79.317,79.8809,213300.0
2014-01-23 12:00:00,82.16,82.2,81.73,82.16,166600.0,79.8809,79.9198,79.4628,79.8809,166600.0
2014-01-23 12:30:00,82.16,83.34,82.05,83.33,430100.0,79.8809,81.0282,79.7739,81.0184,430100.0
2014-01-23 13:00:00,83.32,83.33,82.5,82.78,291800.0,81.0087,81.0184,80.2115,80.4837,291800.0
2014-01-23 13:30:00,82.78,82.88,81.97,82.35,216500.0,80.4837,80.5809,79.6962,80.0656,216500.0
2014-01-23 14:00:00,82.38,82.81,82.38,82.5,188400.0,80.0948,80.5129,80.0948,80.2115,188400.0
2014-01-23 14:30:00,82.51,82.79,82.27,82.69,129500.0,80.2212,80.4934,79.9878,80.3962,129500.0
2014-01-23 15:00:00,82.71,83.14,82.53,83.09,231800.0,80.4156,80.8337,80.2406,80.7851,231800.0
2014-01-23 15:30:00,83.12,83.68,82.86,83.37,414500.0,80.8143,81.3587,80.5615,81.0573,414500.0
2014-01-24 09:30:00,82.82,82.87,80.37,80.6,319500.0,80.5226,80.5712,78.1405,78.3642,319500.0
2014-01-24 10:00:00,80.6,81.4,80.53,81.35,239200.0,78.3642,79.142,78.2961,79.0934,239200.0
2014-01-24 10:30:00,81.28,81.31,79.64,80.03,200700.0,79.0253,79.0545,77.4308,77.81,200700.0
2014-01-24 11:00:00,80.05,80.09,79.54,79.57,253600.0,77.8294,77.8683,77.3336,77.3627,253600.0
2014-01-24 11:30:00,79.52,80.29,79.4,80.16,169600.0,77.3141,78.0628,77.1974,77.9364,169600.0
2014-01-24 12:00:00,80.17,80.43,80.02,80.11,110000.0,77.9461,78.1989,77.8003,77.8878,110000.0
2014-01-24 12:30:00,80.16,80.18,79.89,80.12,84300.0,77.9364,77.9558,77.6739,77.8975,84300.0
2014-01-24 13:00:00,80.11,80.11,79.69,79.69,76600.0,77.8878,77.8878,77.4794,77.4794,76600.0
2014-01-24 13:30:00,79.71,79.95,79.53,79.65,86200.0,77.4988,77.7322,77.3238,77.4405,86200.0
2014-01-24 14:00:00,79.71,79.78,79.27,79.27,152500.0,77.4988,77.5669,77.0711,77.0711,152500.0
2014-01-24 14:30:00,79.26,79.75,79.21,79.41,93900.0,77.0613,77.5377,77.0127,77.2072,93900.0
2014-01-24 15:00:00,79.44,79.59,79.06,79.59,177500.0,77.2363,77.3822,76.8669,77.3822,177500.0
2014-01-24 15:30:00,79.58,79.75,79.1,79.49,479400.0,77.3725,77.5377,76.9058,77.285,479400.0
2014-01-27 09:30:00,79.86,80.3,79.12,79.45,246400.0,77.6447,78.0725,76.9252,77.2461,246400.0
2014-01-27 10:00:00,79.41,79.53,78.06,78.06,153100.0,77.2072,77.3238,75.8946,75.8946,153100.0
2014-01-27 10:30:00,78.13,78.31,77.53,77.9,174400.0,75.9627,76.1377,75.3793,75.7391,174400.0
2014-01-27 11:00:00,77.87,78.27,77.71,77.88,84100.0,75.7099,76.0988,75.5543,75.7196,84100.0
2014-01-27 11:30:00,77.83,77.92,76.92,76.96,97700.0,75.671,75.7585,74.7862,74.8251,97700.0
2014-01-27 12:00:00,76.93,76.93,76.12,76.87,123200.0,74.796,74.796,74.0084,74.7376,123200.0
2014-01-27 12:30:00,76.78,77.17,76.39,77.0,79700.0,74.6501,75.0293,74.2709,74.864,79700.0
2014-01-27 13:00:00,77.0,77.84,76.98,77.56,62500.0,74.864,75.6807,74.8446,75.4085,62500.0
2014-01-27 13:30:00,77.57,78.38,77.36,78.01,61800.0,75.4182,76.2057,75.214,75.846,61800.0
2014-01-27 14:00:00,78.07,78.76,78.07,78.72,98300.0,75.9043,76.5752,75.9043,76.5363,98300.0
2014-01-27 14:30:00,78.83,79.43,78.83,78.97,114700.0,76.6433,77.2266,76.6433,76.7794,114700.0
2014-01-27 15:00:00,78.97,79.14,78.65,78.65,105100.0,76.7794,76.9447,76.4683,76.4683,105100.0
2014-01-27 15:30:00,78.67,78.84,78.18,78.2,201700.0,76.4877,76.653,76.0113,76.0307,201700.0
2014-01-28 09:30:00,78.75,81.22,78.75,81.03,260500.0,76.5655,78.967,76.5655,78.7822,260500.0
2014-01-28 10:00:00,81.0,81.63,80.87,80.99,257600.0,78.7531,79.3656,78.6267,78.7433,257600.0
2014-01-28 10:30:00,81.0,81.41,80.9,81.4,255400.0,78.7531,79.1517,78.6558,79.142,255400.0
2014-01-28 11:00:00,81.41,81.5,80.98,80.98,151400.0,79.1517,79.2392,78.7336,78.7336,151400.0
2014-01-28 11:30:00,80.97,81.07,80.51,80.73,109800.0,78.7239,78.8211,78.2767,78.4906,109800.0
2014-01-28 12:00:00,80.7,80.83,80.11,80.28,109500.0,78.4614,78.5878,77.8878,78.053,109500.0
2014-01-28 12:30:00,80.28,80.39,79.95,80.11,107400.0,78.053,78.16,77.7322,77.8878,107400.0
2014-01-28 13:00:00,80.08,80.62,80.0,80.55,75800.0,77.8586,78.3836,77.7808,78.3155,75800.0
2014-01-28 13:30:00,80.52,81.01,80.52,80.79,76100.0,78.2864,78.7628,78.2864,78.5489,76100.0
2014-01-28 14:00:00,80.77,81.46,80.68,81.39,75600.0,78.5294,79.2003,78.4419,79.1322,75600.0
2014-01-28 14:30:00,81.4,81.48,81.06,81.48,63500.0,79.142,79.2198,78.8114,79.2198,63500.0
2014-01-28 15:00:00,81.49,81.51,81.32,81.5,95900.0,79.2295,79.2489,79.0642,79.2392,95900.0
2014-01-28 15:30:00,81.47,81.64,81.44,81.59,253900.0,79.21,79.3753,79.1809,79.3267,253900.0
2014-01-29 09:30:00,80.72,81.06,80.0,80.58,131500.0,78.4808,78.8114,77.7808,78.3447,131500.0
2014-01-29 10:00:00,80.5,81.19,80.25,80.58,156800.0,78.2669,78.9378,78.0239,78.3447,156800.0
2014-01-29 10:30:00,80.58,80.94,80.51,80.8,111400.0,78.3447,78.6947,78.2767,78.5586,111400.0
2014-01-29 11:00:00,80.8,81.31,80.74,81.25,132500.0,78.5586,79.0545,78.5003,78.9961,132500.0
2014-01-29 11:30:00,81.25,81.31,80.75,80.86,69400.0,78.9961,79.0545,78.51,78.6169,69400.0
2014-01-29 12:00:00,80.88,80.99,80.37,80.37,57100.0,78.6364,78.7433,78.1405,78.1405,57100.0
2014-01-29 12:30:00,80.35,80.47,80.2,80.29,51000.0,78.1211,78.2378,77.9753,78.0628,51000.0
2014-01-29 13:00:00,80.3,80.3,79.56,79.66,127000.0,78.0725,78.0725,77.353,77.4502,127000.0
2014-01-29 13:30:00,79.69,80.16,79.6,80.15,118300.0,77.4794,77.9364,77.3919,77.9266,118300.0
2014-01-29 14:00:00,80.21,80.44,79.38,80.05,149500.0,77.985,78.2086,77.178,77.8294,149500.0
2014-01-29 14:30:00,80.08,80.39,79.74,79.74,106900.0,77.8586,78.16,77.528,77.528,106900.0
2014-01-29 15:00:00,79.7,79.84,79.09,79.56,115100.0,77.4891,77.6252,76.896,77.353,115100.0
2014-01-29 15:30:00,79.56,80.06,79.32,80.0,302200.0,77.353,77.8391,77.1197,77.7808,302200.0
2014-01-30 09:30:00,80.92,81.49,80.26,81.18,96400.0,78.6753,79.2295,78.0336,78.9281,96400.0
2014-01-30 10:00:00,81.07,81.28,80.46,81.17,72000.0,78.8211,79.0253,78.228,78.9183,72000.0
2014-01-30 10:30:00,81.1,81.26,80.91,81.26,67500.0,78.8503,79.0059,78.6656,79.0059,67500.0
2014-01-30 11:00:00,81.29,81.85,81.27,81.85,78800.0,79.035,79.5795,79.0156,79.5795,78800.0
2014-01-30 11:30:00,81.85,82.68,81.67,82.3,187700.0,79.5795,80.3865,79.4045,80.017,187700.0
2014-01-30 12:00:00,82.39,82.51,81.99,81.99,122300.0,80.1045,80.2212,79.7156,79.7156,122300.0
2014-01-30 12:30:00,82.0,82.14,81.77,82.04,99600.0,79.7253,79.8614,79.5017,79.7642,99600.0
2014-01-30 13:00:00,82.05,82.09,81.78,81.8,72800.0,79.7739,79.8128,79.5114,79.5309,72800.0
2014-01-30 13:30:00,81.78,81.83,81.62,81.75,77500.0,79.5114,79.56,79.3559,79.4823,77500.0
2014-01-30 14:00:00,81.72,81.73,81.29,81.37,95500.0,79.4531,79.4628,79.035,79.1128,95500.0
2014-01-30 14:30:00,81.38,81.5,81.02,81.43,117100.0,79.1225,79.2392,78.7725,79.1711,117100.0
2014-01-30 15:00:00,81.43,81.72,81.41,81.44,119600.0,79.1711,79.4531,79.1517,79.1809,119600.0
2014-01-30 15:30:00,81.45,81.75,81.42,81.6,229900.0,79.1906,79.4823,79.1614,79.3364,229900.0
2014-01-31 09:30:00,80.7,81.5,80.12,80.51,169600.0,78.4614,79.2392,77.8975,78.2767,169600.0
2014-01-31 10:00:00,80.87,81.35,80.56,80.66,53800.0,78.6267,79.0934,78.3253,78.4225,53800.0
2014-01-31 10:30:00,80.68,81.5,80.61,81.11,58900.0,78.4419,79.2392,78.3739,78.86,58900.0
2014-01-31 11:00:00,81.06,81.51,80.89,81.45,140000.0,78.8114,79.2489,78.6461,79.1906,140000.0
2014-01-31 11:30:00,81.5,81.87,81.44,81.87,66900.0,79.2392,79.5989,79.1809,79.5989,66900.0
2014-01-31 12:00:00,81.88,82.02,81.6,81.86,66900.0,79.6087,79.7448,79.3364,79.5892,66900.0
2014-01-31 12:30:00,81.89,82.14,81.65,82.06,53300.0,79.6184,79.8614,79.385,79.7837,53300.0
2014-01-31 13:00:00,82.06,82.06,81.56,81.6,44100.0,79.7837,79.7837,79.2975,79.3364,44100.0
2014-01-31 13:30:00,81.59,81.85,81.33,81.85,55800.0,79.3267,79.5795,79.0739,79.5795,55800.0
2014-01-31 14:00:00,81.79,81.85,81.52,81.66,25300.0,79.5212,79.5795,79.2586,79.3948,25300.0
2014-01-31 14:30:00,81.64,81.82,81.47,81.52,31100.0,79.3753,79.5503,79.21,79.2586,31100.0
2014-01-31 15:00:00,81.55,81.55,81.14,81.24,47600.0,79.2878,79.2878,78.8892,78.9864,47600.0
2014-01-31 15:30:00,81.28,81.39,80.75,80.94,154500.0,79.0253,79.1322,78.51,78.6947,154500.0
2014-02-03 09:30:00,81.12,81.53,79.93,80.22,169900.0,78.8697,79.2684,77.7127,77.9947,169900.0
2014-02-03 10:00:00,80.08,80.15,77.35,77.6,289900.0,77.8586,77.9266,75.2043,75.4474,289900.0
2014-02-03 10:30:00,77.61,78.4,77.13,77.53,308200.0,75.4571,76.2252,74.9904,75.3793,308200.0
2014-02-03 11:00:00,77.58,77.92,76.5,76.63,214500.0,75.4279,75.7585,74.3779,74.5043,214500.0
2014-02-03 11:30:00,76.61,77.19,75.92,75.92,154300.0,74.4848,75.0488,73.814,73.814,154300.0
2014-02-03 12:00:00,75.98,77.01,75.65,77.0,255600.0,73.8723,74.8737,73.5515,74.864,255600.0
2014-02-03 12:30:00,76.97,77.42,76.36,76.4,185500.0,74.8349,75.2724,74.2418,74.2807,185500.0
2014-02-03 13:00:00,76.4,76.44,75.15,75.19,172100.0,74.2807,74.3196,73.0653,73.1042,172100.0
2014-02-03 13:30:00,75.19,75.85,75.19,75.26,199800.0,73.1042,73.7459,73.1042,73.1723,199800.0
2014-02-03 14:00:00,75.25,75.54,74.86,75.47,344100.0,73.1626,73.4445,72.7834,73.3765,344100.0
2014-02-03 14:30:00,75.47,75.68,74.4,74.41,256400.0,73.3765,73.5806,72.3361,72.3459,256400.0
2014-02-03 15:00:00,74.41,74.83,74.36,74.78,384100.0,72.3459,72.7542,72.2973,72.7056,384100.0
2014-02-03 15:30:00,74.78,74.85,74.32,74.46,768400.0,72.7056,72.7737,72.2584,72.3945,768400.0
2014-02-04 09:30:00,74.95,76.29,74.88,75.42,331800.0,72.8709,74.1737,72.8028,73.3279,331800.0
2014-02-04 10:00:00,75.47,76.6,75.45,76.0,212600.0,73.3765,74.4751,73.357,73.8918,212600.0
2014-02-04 10:30:00,76.02,76.92,75.9,76.35,151500.0,73.9112,74.7862,73.7945,74.2321,151500.0
2014-02-04 11:00:00,76.32,76.53,76.22,76.36,186200.0,74.2029,74.4071,74.1057,74.2418,186200.0
2014-02-04 11:30:00,76.34,77.58,76.31,77.55,90600.0,74.2223,75.4279,74.1932,75.3988,90600.0
2014-02-04 12:00:00,77.55,77.8,77.32,77.65,95100.0,75.3988,75.6418,75.1751,75.496,95100.0
2014-02-04 12:30:00,77.68,78.14,77.66,77.98,89100.0,75.5252,75.9724,75.5057,75.8168,89100.0
2014-02-04 13:00:00,78.01,78.05,77.34,77.56,85100.0,75.846,75.8849,75.1946,75.4085,85100.0
2014-02-04 13:30:00,77.58,77.71,76.87,76.87,108800.0,75.4279,75.5543,74.7376,74.7376,108800.0
2014-02-04 14:00:00,76.89,77.16,76.57,77.14,92800.0,74.7571,75.0196,74.446,75.0001,92800.0
2014-02-04 14:30:00,77.09,77.45,77.0,77.28,56100.0,74.9515,75.3015,74.864,75.1363,56100.0
2014-02-04 15:00:00,77.27,77.55,76.89,76.94,71500.0,75.1265,75.3988,74.7571,74.8057,71500.0
2014-02-04 15:30:00,76.93,77.27,76.82,76.88,352200.0,74.796,75.1265,74.689,74.7474,352200.0
2014-02-05 09:30:00,76.96,77.33,76.25,76.48,159600.0,74.8251,75.1849,74.1348,74.3584,159600.0
2014-02-05 10:00:00,76.46,76.8,75.42,76.0,185500.0,74.339,74.6696,73.3279,73.8918,185500.0
2014-02-05 10:30:00,75.93,76.54,75.69,76.27,84600.0,73.8237,74.4168,73.5904,74.1543,84600.0
2014-02-05 11:00:00,76.17,76.49,75.74,76.47,62000.0,74.057,74.3682,73.639,74.3487,62000.0
2014-02-05 11:30:00,76.47,76.67,76.12,76.53,91700.0,74.3487,74.5432,74.0084,74.4071,91700.0
2014-02-05 12:00:00,76.61,76.88,76.51,76.68,61800.0,74.4848,74.7474,74.3876,74.5529,61800.0
2014-02-05 12:30:00,76.65,76.94,76.62,76.84,46600.0,74.5237,74.8057,74.4946,74.7085,46600.0
2014-02-05 13:00:00,76.87,77.46,76.8,76.85,85600.0,74.7376,75.3113,74.6696,74.7182,85600.0
2014-02-05 13:30:00,76.85,77.31,76.76,77.15,66400.0,74.7182,75.1654,74.6307,75.0099,66400.0
2014-02-05 14:00:00,77.12,77.25,76.75,76.94,54300.0,74.9807,75.1071,74.621,74.8057,54300.0
2014-02-05 14:30:00,76.93,77.07,76.61,76.64,57200.0,74.796,74.9321,74.4848,74.514,57200.0
2014-02-05 15:00:00,76.64,77.08,76.61,77.01,78300.0,74.514,74.9418,74.4848,74.8737,78300.0
2014-02-05 15:30:00,77.01,77.06,76.76,76.81,183700.0,74.8737,74.9224,74.6307,74.6793,183700.0
2014-02-06 09:30:00,77.34,78.33,77.31,78.05,152100.0,75.1946,76.1571,75.1654,75.8849,152100.0
2014-02-06 10:00:00,78.06,78.55,78.05,78.38,137000.0,75.8946,76.371,75.8849,76.2057,137000.0
2014-02-06 10:30:00,78.35,79.11,78.29,78.97,160400.0,76.1766,76.9155,76.1182,76.7794,160400.0
2014-02-06 11:00:00,79.0,79.23,78.95,79.16,119800.0,76.8085,77.0322,76.7599,76.9641,119800.0
2014-02-06 11:30:00,79.14,79.34,78.39,78.61,70500.0,76.9447,77.1391,76.2155,76.4294,70500.0
2014-02-06 12:00:00,78.61,79.13,78.61,79.13,116400.0,76.4294,76.9349,76.4294,76.9349,116400.0
2014-02-06 12:30:00,79.1,79.12,78.9,78.95,82900.0,76.9058,76.9252,76.7113,76.7599,82900.0
2014-02-06 13:00:00,78.95,79.0,78.46,78.78,82800.0,76.7599,76.8085,76.2835,76.5946,82800.0
2014-02-06 13:30:00,78.77,79.07,78.77,78.95,61200.0,76.5849,76.8766,76.5849,76.7599,61200.0
2014-02-06 14:00:00,78.95,79.86,78.94,79.74,112500.0,76.7599,77.6447,76.7502,77.528,112500.0
2014-02-06 14:30:00,79.81,79.82,79.55,79.82,78300.0,77.5961,77.6058,77.3433,77.6058,78300.0
2014-02-06 15:00:00,79.81,79.95,79.7,79.82,99600.0,77.5961,77.7322,77.4891,77.6058,99600.0
2014-02-06 15:30:00,79.83,79.83,79.28,79.45,245900.0,77.6155,77.6155,77.0808,77.2461,245900.0
2014-02-07 09:30:00,79.87,81.37,79.76,80.66,170300.0,77.6544,79.1128,77.5475,78.4225,170300.0
2014-02-07 10:00:00,80.74,80.97,79.7,79.8,139800.0,78.5003,78.7239,77.4891,77.5864,139800.0
2014-02-07 10:30:00,79.81,80.43,79.78,80.2,94600.0,77.5961,78.1989,77.5669,77.9753,94600.0
2014-02-07 11:00:00,80.15,80.68,80.07,80.34,54400.0,77.9266,78.4419,77.8489,78.1114,54400.0
2014-02-07 11:30:00,80.33,80.89,80.23,80.63,62000.0,78.1017,78.6461,78.0044,78.3933,62000.0
2014-02-07 12:00:00,80.63,80.68,80.46,80.62,68300.0,78.3933,78.4419,78.228,78.3836,68300.0
2014-02-07 12:30:00,80.62,80.76,80.26,80.54,92400.0,78.3836,78.5197,78.0336,78.3058,92400.0
2014-02-07 13:00:00,80.56,80.6,80.41,80.51,28300.0,78.3253,78.3642,78.1794,78.2767,28300.0
2014-02-07 13:30:00,80.54,80.92,80.52,80.68,39600.0,78.3058,78.6753,78.2864,78.4419,39600.0
2014-02-07 14:00:00,80.7,80.84,80.38,80.46,67500.0,78.4614,78.5975,78.1503,78.228,67500.0
2014-02-07 14:30:00,80.46,80.64,80.4,80.46,57000.0,78.228,78.4031,78.1697,78.228,57000.0
2014-02-07 15:00:00,80.47,80.55,80.31,80.4,76200.0,78.2378,78.3155,78.0822,78.1697,76200.0
2014-02-07 15:30:00,80.44,80.62,80.33,80.57,192000.0,78.2086,78.3836,78.1017,78.335,192000.0
2014-02-10 09:30:00,80.44,80.56,79.27,80.48,104700.0,78.2086,78.3253,77.0711,78.2475,104700.0
2014-02-10 10:00:00,80.45,80.56,80.04,80.56,129300.0,78.2183,78.3253,77.8197,78.3253,129300.0
2014-02-10 10:30:00,80.47,80.5,79.12,79.39,78200.0,78.2378,78.2669,76.9252,77.1877,78200.0
2014-02-10 11:00:00,79.33,79.35,79.01,79.07,115500.0,77.1294,77.1488,76.8183,76.8766,115500.0
2014-02-10 11:30:00,79.09,79.36,79.02,79.21,62600.0,76.896,77.1586,76.828,77.0127,62600.0
2014-02-10 12:00:00,79.21,79.21,78.88,78.89,43800.0,77.0127,77.0127,76.6919,76.7016,43800.0
2014-02-10 12:30:00,78.89,79.11,78.8,78.99,41500.0,76.7016,76.9155,76.6141,76.7988,41500.0
2014-02-10 13:00:00,78.97,79.3,78.92,79.22,81300.0,76.7794,77.1002,76.7308,77.0224,81300.0
2014-02-10 13:30:00,79.22,79.25,79.08,79.14,52900.0,77.0224,77.0516,76.8863,76.9447,52900.0
2014-02-10 14:00:00,79.15,79.19,78.95,79.08,47200.0,76.9544,76.9933,76.7599,76.8863,47200.0
2014-02-10 14:30:00,79.09,79.18,78.9,78.91,40100.0,76.896,76.9836,76.7113,76.721,40100.0
2014-02-10 15:00:00,78.91,79.0,78.73,78.8,69900.0,76.721,76.8085,76.546,76.6141,69900.0
2014-02-10 15:30:00,78.81,79.19,78.74,79.18,171300.0,76.6238,76.9933,76.5558,76.9836,171300.0
2014-02-11 09:30:00,79.47,81.17,79.44,80.27,154700.0,77.2655,78.9183,77.2363,78.0433,154700.0
2014-02-11 10:00:00,80.38,81.04,80.04,80.72,95700.0,78.1503,78.792,77.8197,78.4808,95700.0
2014-02-11 10:30:00,80.67,81.03,80.63,80.85,85800.0,78.4322,78.7822,78.3933,78.6072,85800.0
2014-02-11 11:00:00,80.85,80.96,80.63,80.8,106600.0,78.6072,78.7142,78.3933,78.5586,106600.0
2014-02-11 11:30:00,80.8,81.05,80.67,81.01,75200.0,78.5586,78.8017,78.4322,78.7628,75200.0
2014-02-11 12:00:00,81.03,81.06,80.84,80.98,48900.0,78.7822,78.8114,78.5975,78.7336,48900.0
2014-02-11 12:30:00,80.97,81.44,80.93,81.37,82000.0,78.7239,79.1809,78.685,79.1128,82000.0
2014-02-11 13:00:00,81.39,82.33,81.39,82.32,143200.0,79.1322,80.0462,79.1322,80.0364,143200.0
2014-02-11 13:30:00,82.33,82.34,81.97,82.0,132600.0,80.0462,80.0559,79.6962,79.7253,132600.0
2014-02-11 14:00:00,82.0,82.03,81.36,81.95,162500.0,79.7253,79.7545,79.1031,79.6767,162500.0
2014-02-11 14:30:00,81.95,82.12,81.94,82.06,82400.0,79.6767,79.842,79.667,79.7837,82400.0
2014-02-11 15:00:00,82.04,82.3,81.85,81.86,121000.0,79.7642,80.017,79.5795,79.5892,121000.0
2014-02-11 15:30:00,81.94,82.1,81.82,81.9,259500.0,79.667,79.8226,79.5503,79.6281,259500.0
2014-02-12 09:30:00,82.7,83.56,82.51,82.85,183000.0,80.4059,81.2421,80.2212,80.5517,183000.0
2014-02-12 10:00:00,82.87,82.97,82.04,82.32,121300.0,80.5712,80.6684,79.7642,80.0364,121300.0
2014-02-12 10:30:00,82.36,82.44,81.91,82.07,77100.0,80.0753,80.1531,79.6378,79.7934,77100.0
2014-02-12 11:00:00,82.08,82.53,82.0,82.08,155200.0,79.8031,80.2406,79.7253,79.8031,155200.0
2014-02-12 11:30:00,82.08,82.68,82.06,82.6,65300.0,79.8031,80.3865,79.7837,80.3087,65300.0
2014-02-12 12:00:00,82.66,82.94,82.57,82.94,39300.0,80.367,80.6392,80.2795,80.6392,39300.0
2014-02-12 12:30:00,82.95,83.05,82.58,82.9,47700.0,80.649,80.7462,80.2892,80.6004,47700.0
2014-02-12 13:00:00,82.92,83.07,82.64,82.92,30300.0,80.6198,80.7656,80.3476,80.6198,30300.0
2014-02-12 13:30:00,82.9,83.21,82.86,82.97,59200.0,80.6004,80.9018,80.5615,80.6684,59200.0
2014-02-12 14:00:00,82.97,83.0,82.62,82.62,39400.0,80.6684,80.6976,80.3281,80.3281,39400.0
2014-02-12 14:30:00,82.62,82.64,82.27,82.3,49400.0,80.3281,80.3476,79.9878,80.017,49400.0
2014-02-12 15:00:00,82.3,82.73,82.29,82.63,65500.0,80.017,80.4351,80.0073,80.3378,65500.0
2014-02-12 15:30:00,82.63,82.71,82.31,82.65,168800.0,80.3378,80.4156,80.0267,80.3573,168800.0
2014-02-13 09:30:00,81.43,81.99,81.22,81.59,88500.0,79.1711,79.7156,78.967,79.3267,88500.0
2014-02-13 10:00:00,81.59,82.67,81.49,82.26,91100.0,79.3267,80.3767,79.2295,79.9781,91100.0
2014-02-13 10:30:00,82.21,83.13,82.17,83.05,67500.0,79.9295,80.824,79.8906,80.7462,67500.0
2014-02-13 11:00:00,83.05,83.13,82.75,83.0,49200.0,80.7462,80.824,80.4545,80.6976,49200.0
2014-02-13 11:30:00,83.0,83.0,82.69,82.79,45800.0,80.6976,80.6976,80.3962,80.4934,45800.0
2014-02-13 12:00:00,82.8,82.85,82.65,82.82,43200.0,80.5031,80.5517,80.3573,80.5226,43200.0
2014-02-13 12:30:00,82.8,82.85,82.6,82.76,30100.0,80.5031,80.5517,80.3087,80.4642,30100.0
2014-02-13 13:00:00,82.79,82.96,82.73,82.96,61000.0,80.4934,80.6587,80.4351,80.6587,61000.0
2014-02-13 13:30:00,82.96,83.2,82.86,83.12,43100.0,80.6587,80.892,80.5615,80.8143,43100.0
2014-02-13 14:00:00,83.17,83.42,83.11,83.21,69200.0,80.8629,81.1059,80.8045,80.9018,69200.0
2014-02-13 14:30:00,83.17,83.34,83.12,83.23,82900.0,80.8629,81.0282,80.8143,80.9212,82900.0
2014-02-13 15:00:00,83.23,83.25,83.02,83.02,74900.0,80.9212,80.9407,80.717,80.717,74900.0
2014-02-13 15:30:00,83.05,83.14,82.6,82.71,263200.0,80.7462,80.8337,80.3087,80.4156,263200.0
2014-02-14 09:30:00,82.46,83.29,82.45,82.64,77100.0,80.1726,80.9795,80.1628,80.3476,77100.0
2014-02-14 10:00:00,82.68,82.98,82.38,82.8,110000.0,80.3865,80.6781,80.0948,80.5031,110000.0
2014-02-14 10:30:00,82.75,83.01,82.32,82.32,53000.0,80.4545,80.7073,80.0364,80.0364,53000.0
2014-02-14 11:00:00,82.36,82.69,82.31,82.65,53000.0,80.0753,80.3962,80.0267,80.3573,53000.0
2014-02-14 11:30:00,82.65,83.0,82.64,82.86,40400.0,80.3573,80.6976,80.3476,80.5615,40400.0
2014-02-14 12:00:00,82.91,82.93,82.8,82.88,64000.0,80.6101,80.6295,80.5031,80.5809,64000.0
2014-02-14 12:30:00,82.88,82.95,82.85,82.88,38500.0,80.5809,80.649,80.5517,80.5809,38500.0
2014-02-14 13:00:00,82.88,82.96,82.85,82.93,28400.0,80.5809,80.6587,80.5517,80.6295,28400.0
2014-02-14 13:30:00,82.94,83.18,82.89,83.17,31900.0,80.6392,80.8726,80.5906,80.8629,31900.0
2014-02-14 14:00:00,83.18,83.59,83.17,83.55,60300.0,80.8726,81.2712,80.8629,81.2323,60300.0
2014-02-14 14:30:00,83.57,83.7,83.51,83.51,53800.0,81.2518,81.3782,81.1934,81.1934,53800.0
2014-02-14 15:00:00,83.51,83.6,83.4,83.43,56800.0,81.1934,81.2809,81.0865,81.1157,56800.0
2014-02-14 15:30:00,83.44,83.47,83.13,83.28,173700.0,81.1254,81.1545,80.824,80.9698,173700.0
2014-02-18 09:30:00,83.93,84.79,83.93,84.53,171200.0,81.6018,82.4379,81.6018,82.1851,171200.0
2014-02-18 10:00:00,84.48,84.91,84.14,84.78,121300.0,82.1365,82.5546,81.806,82.4282,121300.0
2014-02-18 10:30:00,84.82,85.5,84.62,85.34,122000.0,82.4671,83.1282,82.2726,82.9727,122000.0
2014-02-18 11:00:00,85.42,85.55,85.2,85.4,99000.0,83.0505,83.1768,82.8366,83.031,99000.0
2014-02-18 11:30:00,85.37,85.48,85.12,85.12,80500.0,83.0018,83.1088,82.7588,82.7588,80500.0
2014-02-18 12:00:00,85.11,85.56,85.1,85.5,55500.0,82.7491,83.1866,82.7393,83.1282,55500.0
2014-02-18 12:30:00,85.49,85.6,85.32,85.56,58500.0,83.1185,83.2255,82.9532,83.1866,58500.0
2014-02-18 13:00:00,85.54,85.57,85.18,85.27,86700.0,83.1671,83.1963,82.8171,82.9046,86700.0
2014-02-18 13:30:00,85.26,85.5,85.14,85.47,61300.0,82.8949,83.1282,82.7782,83.0991,61300.0
2014-02-18 14:00:00,85.45,85.55,85.24,85.24,42000.0,83.0796,83.1768,82.8754,82.8754,42000.0
2014-02-18 14:30:00,85.26,85.39,85.2,85.32,56600.0,82.8949,83.0213,82.8366,82.9532,56600.0
2014-02-18 15:00:00,85.31,85.43,85.28,85.39,60900.0,82.9435,83.0602,82.9143,83.0213,60900.0
2014-02-18 15:30:00,85.37,85.38,85.01,85.11,199300.0,83.0018,83.0116,82.6518,82.7491,199300.0
2014-02-19 09:30:00,85.36,85.71,84.27,84.78,130100.0,82.9921,83.3324,81.9324,82.4282,130100.0
2014-02-19 10:00:00,84.78,85.03,84.51,85.03,103600.0,82.4282,82.6713,82.1657,82.6713,103600.0
2014-02-19 10:30:00,85.05,85.15,84.71,84.94,135600.0,82.6907,82.7879,82.3602,82.5838,135600.0
2014-02-19 11:00:00,84.98,85.12,84.68,84.85,57500.0,82.6227,82.7588,82.331,82.4963,57500.0
2014-02-19 11:30:00,84.84,84.98,84.63,84.66,87800.0,82.4865,82.6227,82.2824,82.3115,87800.0
2014-02-19 12:00:00,84.54,84.9,84.32,84.56,43600.0,82.1949,82.5449,81.981,82.2143,43600.0
2014-02-19 12:30:00,84.59,84.88,84.46,84.64,37600.0,82.2435,82.5254,82.1171,82.2921,37600.0
2014-02-19 13:00:00,84.68,84.92,84.56,84.84,46200.0,82.331,82.5643,82.2143,82.4865,46200.0
2014-02-19 13:30:00,84.84,85.01,84.77,84.87,45800.0,82.4865,82.6518,82.4185,82.5157,45800.0
2014-02-19 14:00:00,84.84,85.27,84.64,85.23,73700.0,82.4865,82.9046,82.2921,82.8657,73700.0
2014-02-19 14:30:00,85.22,85.53,85.17,85.25,70100.0,82.856,83.1574,82.8074,82.8852,70100.0
2014-02-19 15:00:00,85.23,85.34,84.64,84.88,63400.0,82.8657,82.9727,82.2921,82.5254,63400.0
2014-02-19 15:30:00,84.86,84.93,84.31,84.59,135300.0,82.506,82.574,81.9712,82.2435,135300.0
2014-02-20 09:30:00,84.58,85.02,84.01,84.73,104000.0,82.2338,82.6616,81.6796,82.3796,104000.0
2014-02-20 10:00:00,84.66,85.74,84.38,85.51,140600.0,82.3115,83.3616,82.0393,83.138,140600.0
2014-02-20 10:30:00,85.48,86.31,85.34,86.22,180800.0,83.1088,83.9158,82.9727,83.8283,180800.0
2014-02-20 11:00:00,86.24,86.4,85.72,85.84,92100.0,83.8477,84.0033,83.3421,83.4588,92100.0
2014-02-20 11:30:00,85.87,85.88,85.48,85.82,36000.0,83.488,83.4977,83.1088,83.4394,36000.0
2014-02-20 12:00:00,85.81,86.29,85.66,86.26,43000.0,83.4296,83.8963,83.2838,83.8672,43000.0
2014-02-20 12:30:00,86.29,86.48,86.1,86.48,38500.0,83.8963,84.0811,83.7116,84.0811,38500.0
2014-02-20 13:00:00,86.45,86.59,86.34,86.42,45800.0,84.0519,84.188,83.9449,84.0227,45800.0
2014-02-20 13:30:00,86.42,86.65,86.42,86.55,68800.0,84.0227,84.2463,84.0227,84.1491,68800.0
2014-02-20 14:00:00,86.55,86.87,86.32,86.87,72500.0,84.1491,84.4602,83.9255,84.4602,72500.0
2014-02-20 14:30:00,86.88,87.08,86.54,86.86,145600.0,84.47,84.6644,84.1394,84.4505,145600.0
2014-02-20 15:00:00,86.82,87.18,86.73,87.1,89500.0,84.4116,84.7616,84.3241,84.6839,89500.0
2014-02-20 15:30:00,87.13,87.25,86.74,86.78,185200.0,84.713,84.8297,84.3338,84.3727,185200.0
2014-02-21 09:30:00,86.77,87.42,86.75,87.39,108000.0,84.363,84.995,84.3436,84.9658,108000.0
2014-02-21 10:00:00,87.39,87.82,86.87,86.95,197700.0,84.9658,85.3839,84.4602,84.538,197700.0
2014-02-21 10:30:00,86.99,87.48,86.91,86.93,91000.0,84.5769,85.0533,84.4991,84.5186,91000.0
2014-02-21 11:00:00,86.98,87.53,86.96,87.26,79700.0,84.5672,85.1019,84.5477,84.8394,79700.0
2014-02-21 11:30:00,87.26,87.31,87.08,87.15,79300.0,84.8394,84.888,84.6644,84.7325,79300.0
2014-02-21 12:00:00,87.11,87.55,87.08,87.51,50700.0,84.6936,85.1214,84.6644,85.0825,50700.0
2014-02-21 12:30:00,87.5,87.51,87.03,87.08,34500.0,85.0728,85.0825,84.6158,84.6644,34500.0
2014-02-21 13:00:00,87.07,87.26,87.01,87.24,52200.0,84.6547,84.8394,84.5963,84.82,52200.0
2014-02-21 13:30:00,87.25,87.44,87.15,87.34,77900.0,84.8297,85.0144,84.7325,84.9172,77900.0
2014-02-21 14:00:00,87.36,87.36,86.95,87.02,50500.0,84.9366,84.9366,84.538,84.6061,50500.0
2014-02-21 14:30:00,86.96,87.07,86.8,86.92,52500.0,84.5477,84.6547,84.3922,84.5088,52500.0
2014-02-21 15:00:00,86.93,87.08,86.69,87.06,71400.0,84.5186,84.6644,84.2852,84.645,71400.0
2014-02-21 15:30:00,87.07,87.14,86.55,86.6,147000.0,84.6547,84.7227,84.1491,84.1977,147000.0
2014-02-24 09:30:00,87.09,87.88,87.01,87.51,74400.0,84.6741,85.4422,84.5963,85.0825,74400.0
2014-02-24 10:00:00,87.63,87.9,87.19,87.7,64300.0,85.1991,85.4617,84.7714,85.2672,64300.0
2014-02-24 10:30:00,87.67,88.31,87.62,88.15,110300.0,85.238,85.8603,85.1894,85.7047,110300.0
2014-02-24 11:00:00,88.19,88.54,88.08,88.23,97100.0,85.7436,86.0839,85.6367,85.7825,97100.0
2014-02-24 11:30:00,88.3,88.41,88.18,88.3,94700.0,85.8506,85.9575,85.7339,85.8506,94700.0
2014-02-24 12:00:00,88.3,88.76,88.24,88.75,84800.0,85.8506,86.2978,85.7922,86.2881,84800.0
2014-02-24 12:30:00,88.71,88.71,87.99,88.08,61800.0,86.2492,86.2492,85.5492,85.6367,61800.0
2014-02-24 13:00:00,88.08,88.23,87.82,87.86,54700.0,85.6367,85.7825,85.3839,85.4228,54700.0
2014-02-24 13:30:00,87.86,88.02,87.15,87.41,75700.0,85.4228,85.5783,84.7325,84.9853,75700.0
2014-02-24 14:00:00,87.39,88.04,87.38,87.98,82700.0,84.9658,85.5978,84.9561,85.5394,82700.0
2014-02-24 14:30:00,88.0,88.03,87.85,87.9,61600.0,85.5589,85.5881,85.413,85.4617,61600.0
2014-02-24 15:00:00,87.85,87.9,87.49,87.55,65200.0,85.413,85.4617,85.063,85.1214,65200.0
2014-02-24 15:30:00,87.5,87.76,87.4,87.43,196000.0,85.0728,85.3255,84.9755,85.0047,196000.0
2014-02-25 09:30:00,87.31,88.28,86.99,87.85,81300.0,84.888,85.8311,84.5769,85.413,81300.0
2014-02-25 10:00:00,87.86,88.37,87.43,88.24,62800.0,85.4228,85.9186,85.0047,85.7922,62800.0
2014-02-25 10:30:00,88.24,88.54,88.17,88.31,81400.0,85.7922,86.0839,85.7242,85.8603,81400.0
2014-02-25 11:00:00,88.33,89.0,88.28,89.0,92100.0,85.8797,86.5311,85.8311,86.5311,92100.0
2014-02-25 11:30:00,88.97,89.1,88.75,88.75,55800.0,86.502,86.6284,86.2881,86.2881,55800.0
2014-02-25 12:00:00,88.83,88.83,88.04,88.44,40300.0,86.3659,86.3659,85.5978,85.9867,40300.0
2014-02-25 12:30:00,88.44,88.73,88.38,88.51,31300.0,85.9867,86.2686,85.9283,86.0547,31300.0
2014-02-25 13:00:00,88.48,88.55,88.34,88.37,56900.0,86.0256,86.0936,85.8895,85.9186,56900.0
2014-02-25 13:30:00,88.35,88.44,87.99,87.99,43500.0,85.8992,85.9867,85.5492,85.5492,43500.0
2014-02-25 14:00:00,88.03,88.25,87.83,88.2,84500.0,85.5881,85.802,85.3936,85.7533,84500.0
2014-02-25 14:30:00,88.2,88.24,88.05,88.07,31100.0,85.7533,85.7922,85.6075,85.6269,31100.0
2014-02-25 15:00:00,88.05,88.07,87.65,87.67,37400.0,85.6075,85.6269,85.2186,85.238,37400.0
2014-02-25 15:30:00,87.65,87.94,87.65,87.9,108800.0,85.2186,85.5006,85.2186,85.4617,108800.0
2014-02-26 09:30:00,88.3,88.38,87.19,87.44,78600.0,85.8506,85.9283,84.7714,85.0144,78600.0
2014-02-26 10:00:00,87.47,87.94,87.03,87.6,191700.0,85.0436,85.5006,84.6158,85.17,191700.0
2014-02-26 10:30:00,87.6,87.82,87.45,87.79,80800.0,85.17,85.3839,85.0241,85.3547,80800.0
2014-02-26 11:00:00,87.8,88.03,87.54,87.95,92500.0,85.3644,85.5881,85.1116,85.5103,92500.0
2014-02-26 11:30:00,87.98,88.01,87.38,87.82,76000.0,85.5394,85.5686,84.9561,85.3839,76000.0
2014-02-26 12:00:00,87.82,87.91,87.74,87.88,58900.0,85.3839,85.4714,85.3061,85.4422,58900.0
2014-02-26 12:30:00,87.9,88.01,87.87,87.88,66800.0,85.4617,85.5686,85.4325,85.4422,66800.0
2014-02-26 13:00:00,87.84,87.9,87.53,87.69,43000.0,85.4033,85.4617,85.1019,85.2575,43000.0
2014-02-26 13:30:00,87.71,87.75,87.53,87.63,117800.0,85.2769,85.3158,85.1019,85.1991,117800.0
2014-02-26 14:00:00,87.6,87.65,86.67,86.68,77800.0,85.17,85.2186,84.2658,84.2755,77800.0
2014-02-26 14:30:00,86.71,86.71,86.0,86.38,212400.0,84.3047,84.3047,83.6144,83.9838,212400.0
2014-02-26 15:00:00,86.42,86.45,86.13,86.35,165700.0,84.0227,84.0519,83.7408,83.9547,165700.0
2014-02-26 15:30:00,86.35,86.71,86.06,86.22,439800.0,83.9547,84.3047,83.6727,83.8283,439800.0
2014-02-27 09:30:00,86.22,87.26,86.07,87.1,89900.0,83.8283,84.8394,83.6824,84.6839,89900.0
2014-02-27 10:00:00,87.14,87.5,86.66,87.5,67600.0,84.7227,85.0728,84.2561,85.0728,67600.0
2014-02-27 10:30:00,87.5,87.5,87.14,87.29,121000.0,85.0728,85.0728,84.7227,84.8686,121000.0
2014-02-27 11:00:00,87.26,87.37,86.98,87.16,282400.0,84.8394,84.9464,84.5672,84.7422,282400.0
2014-02-27 11:30:00,87.22,87.38,87.16,87.29,152400.0,84.8005,84.9561,84.7422,84.8686,152400.0
2014-02-27 12:00:00,87.29,87.77,87.24,87.67,151200.0,84.8686,85.3353,84.82,85.238,151200.0
2014-02-27 12:30:00,87.68,87.82,87.62,87.81,91300.0,85.2478,85.3839,85.1894,85.3742,91300.0
2014-02-27 13:00:00,87.82,87.94,87.63,87.9,92300.0,85.3839,85.5006,85.1991,85.4617,92300.0
2014-02-27 13:30:00,87.9,87.97,87.72,87.83,116200.0,85.4617,85.5297,85.2867,85.3936,116200.0
2014-02-27 14:00:00,87.83,87.97,87.73,87.78,150300.0,85.3936,85.5297,85.2964,85.345,150300.0
2014-02-27 14:30:00,87.75,88.44,87.75,88.41,129200.0,85.3158,85.9867,85.3158,85.9575,129200.0
2014-02-27 15:00:00,88.41,88.55,88.25,88.32,89400.0,85.9575,86.0936,85.802,85.87,89400.0
2014-02-27 15:30:00,88.34,88.39,87.95,88.08,282000.0,85.8895,85.9381,85.5103,85.6367,282000.0
2014-02-28 09:30:00,88.37,88.86,88.0,88.64,99000.0,85.9186,86.395,85.5589,86.1811,99000.0
2014-02-28 10:00:00,88.65,89.01,88.34,88.57,171100.0,86.1909,86.5409,85.8895,86.1131,171100.0
2014-02-28 10:30:00,88.48,88.91,88.48,88.84,120700.0,86.0256,86.4436,86.0256,86.3756,120700.0
2014-02-28 11:00:00,88.85,88.9,88.53,88.7,73300.0,86.3853,86.4339,86.0742,86.2395,73300.0
2014-02-28 11:30:00,88.73,88.98,88.65,88.91,100000.0,86.2686,86.5117,86.1909,86.4436,100000.0
2014-02-28 12:00:00,89.0,89.06,88.64,88.85,130900.0,86.5311,86.5895,86.1811,86.3853,130900.0
2014-02-28 12:30:00,88.85,89.06,88.71,88.92,86000.0,86.3853,86.5895,86.2492,86.4534,86000.0
2014-02-28 13:00:00,88.9,89.06,88.73,89.02,64500.0,86.4339,86.5895,86.2686,86.5506,64500.0
2014-02-28 13:30:00,89.03,89.08,88.84,88.99,41400.0,86.5603,86.6089,86.3756,86.5214,41400.0
2014-02-28 14:00:00,88.96,89.0,88.74,88.85,54200.0,86.4923,86.5311,86.2784,86.3853,54200.0
2014-02-28 14:30:00,88.85,88.9,88.21,88.48,56700.0,86.3853,86.4339,85.7631,86.0256,56700.0
2014-02-28 15:00:00,88.49,88.49,87.64,88.45,95400.0,86.0353,86.0353,85.2089,85.9964,95400.0
2014-02-28 15:30:00,88.46,88.68,88.32,88.34,168600.0,86.0061,86.22,85.87,85.8895,168600.0
2014-03-03 09:30:00,86.81,87.8,86.2,87.41,149100.0,84.4019,85.3644,83.8088,84.9853,149100.0
2014-03-03 10:00:00,87.42,87.58,86.94,87.22,126900.0,84.995,85.1505,84.5283,84.8005,126900.0
2014-03-03 10:30:00,87.2,87.35,86.95,87.09,95600.0,84.7811,84.9269,84.538,84.6741,95600.0
2014-03-03 11:00:00,87.17,87.19,86.67,86.93,81600.0,84.7519,84.7714,84.2658,84.5186,81600.0
2014-03-03 11:30:00,86.85,87.14,86.74,86.8,84000.0,84.4408,84.7227,84.3338,84.3922,84000.0
2014-03-03 12:00:00,86.82,87.13,86.59,87.03,46800.0,84.4116,84.713,84.188,84.6158,46800.0
2014-03-03 12:30:00,87.0,87.43,86.96,87.36,43900.0,84.5866,85.0047,84.5477,84.9366,43900.0
2014-03-03 13:00:00,87.33,87.67,87.33,87.54,49100.0,84.9075,85.238,84.9075,85.1116,49100.0
2014-03-03 13:30:00,87.48,87.78,87.36,87.76,57700.0,85.0533,85.345,84.9366,85.3255,57700.0
2014-03-03 14:00:00,87.79,88.1,87.51,88.01,76200.0,85.3547,85.6561,85.0825,85.5686,76200.0
2014-03-03 14:30:00,88.0,88.26,87.81,87.92,61500.0,85.5589,85.8117,85.3742,85.4811,61500.0
2014-03-03 15:00:00,87.94,88.05,87.43,87.63,58300.0,85.5006,85.6075,85.0047,85.1991,58300.0
2014-03-03 15:30:00,87.6,87.68,87.43,87.49,140000.0,85.17,85.2478,85.0047,85.063,140000.0
2014-03-04 09:30:00,89.41,91.03,89.41,89.98,254000.0,86.9298,88.5048,86.9298,87.484,254000.0
2014-03-04 10:00:00,89.98,90.15,88.73,89.25,293400.0,87.484,87.6492,86.2686,86.7742,293400.0
2014-03-04 10:30:00,89.24,90.08,89.01,89.99,101600.0,86.7645,87.5812,86.5409,87.4937,101600.0
2014-03-04 11:00:00,89.99,90.23,89.89,89.92,83500.0,87.4937,87.727,87.3965,87.4256,83500.0
2014-03-04 11:30:00,89.93,90.35,89.88,90.34,79900.0,87.4353,87.8437,87.3867,87.834,79900.0
2014-03-04 12:00:00,90.36,90.82,89.88,90.48,147200.0,87.8534,88.3007,87.3867,87.9701,147200.0
2014-03-04 12:30:00,90.47,90.74,90.35,90.43,82400.0,87.9604,88.2229,87.8437,87.9215,82400.0
2014-03-04 13:00:00,90.46,90.47,90.04,90.25,184100.0,87.9506,87.9604,87.5423,87.7465,184100.0
2014-03-04 13:30:00,90.25,90.45,90.0,90.15,213100.0,87.7465,87.9409,87.5034,87.6492,213100.0
2014-03-04 14:00:00,90.17,90.24,90.04,90.22,93600.0,87.6687,87.7367,87.5423,87.7173,93600.0
2014-03-04 14:30:00,90.22,90.45,90.05,90.45,222400.0,87.7173,87.9409,87.552,87.9409,222400.0
2014-03-04 15:00:00,90.43,90.78,90.38,90.7,120200.0,87.9215,88.2618,87.8729,88.184,120200.0
2014-03-04 15:30:00,90.73,90.74,90.31,90.52,174500.0,88.2132,88.2229,87.8048,88.009,174500.0
2014-03-05 09:30:00,90.26,90.69,89.64,89.76,88500.0,87.7562,88.1743,87.1534,87.2701,88500.0
2014-03-05 10:00:00,89.82,90.4,89.77,90.11,213400.0,87.3284,87.8923,87.2798,87.6104,213400.0
2014-03-05 10:30:00,90.15,90.21,89.93,90.07,122500.0,87.6492,87.7076,87.4353,87.5715,122500.0
2014-03-05 11:00:00,90.11,90.17,89.94,89.95,83100.0,87.6104,87.6687,87.4451,87.4548,83100.0
2014-03-05 11:30:00,89.94,90.1,89.83,89.92,32500.0,87.4451,87.6006,87.3381,87.4256,32500.0
2014-03-05 12:00:00,89.94,89.94,89.53,89.71,55300.0,87.4451,87.4451,87.0464,87.2215,55300.0
2014-03-05 12:30:00,89.65,89.65,89.42,89.53,77600.0,87.1631,87.1631,86.9395,87.0464,77600.0
2014-03-05 13:00:00,89.52,89.58,89.46,89.53,56300.0,87.0367,87.0951,86.9784,87.0464,56300.0
2014-03-05 13:30:00,89.53,89.56,89.28,89.34,79700.0,87.0464,87.0756,86.8034,86.8617,79700.0
2014-03-05 14:00:00,89.34,89.47,89.33,89.4,60600.0,86.8617,86.9881,86.852,86.9201,60600.0
2014-03-05 14:30:00,89.4,89.43,89.3,89.32,66000.0,86.9201,86.9492,86.8228,86.8423,66000.0
2014-03-05 15:00:00,89.34,89.36,89.21,89.3,101200.0,86.8617,86.8812,86.7353,86.8228,101200.0
2014-03-05 15:30:00,89.3,89.38,89.17,89.33,218700.0,86.8228,86.9006,86.6964,86.852,218700.0
2014-03-06 09:30:00,89.91,90.4,89.74,89.78,71200.0,87.4159,87.8923,87.2506,87.2895,71200.0
2014-03-06 10:00:00,89.81,89.88,89.36,89.58,64100.0,87.3187,87.3867,86.8812,87.0951,64100.0
2014-03-06 10:30:00,89.57,89.57,89.33,89.54,98400.0,87.0853,87.0853,86.852,87.0562,98400.0
2014-03-06 11:00:00,89.53,89.55,89.35,89.37,56300.0,87.0464,87.0659,86.8714,86.8909,56300.0
2014-03-06 11:30:00,89.34,89.47,89.34,89.44,76700.0,86.8617,86.9881,86.8617,86.9589,76700.0
2014-03-06 12:00:00,89.45,89.6,89.42,89.5,84600.0,86.9687,87.1145,86.9395,87.0173,84600.0
2014-03-06 12:30:00,89.51,89.55,89.43,89.47,27900.0,87.027,87.0659,86.9492,86.9881,27900.0
2014-03-06 13:00:00,89.48,89.53,89.41,89.41,50300.0,86.9978,87.0464,86.9298,86.9298,50300.0
2014-03-06 13:30:00,89.41,89.5,89.06,89.13,76600.0,86.9298,87.0173,86.5895,86.6575,76600.0
2014-03-06 14:00:00,89.12,89.2,88.78,88.82,70900.0,86.6478,86.7256,86.3172,86.3561,70900.0
2014-03-06 14:30:00,88.79,88.84,88.64,88.65,73700.0,86.327,86.3756,86.1811,86.1909,73700.0
2014-03-06 15:00:00,88.66,88.69,88.45,88.62,162700.0,86.2006,86.2297,85.9964,86.1617,162700.0
2014-03-06 15:30:00,88.63,88.65,88.36,88.5,246300.0,86.1714,86.1909,85.9089,86.045,246300.0
2014-03-07 09:30:00,89.91,89.91,88.83,89.0,213000.0,87.4159,87.4159,86.3659,86.5311,213000.0
2014-03-07 10:00:00,89.12,89.24,88.85,89.0,222700.0,86.6478,86.7645,86.3853,86.5311,222700.0
2014-03-07 10:30:00,89.05,89.14,88.91,88.94,94800.0,86.5798,86.6673,86.4436,86.4728,94800.0
2014-03-07 11:00:00,88.97,88.99,88.59,88.67,108100.0,86.502,86.5214,86.1325,86.2103,108100.0
2014-03-07 11:30:00,88.74,88.81,88.47,88.59,169100.0,86.2784,86.3464,86.0158,86.1325,169100.0
2014-03-07 12:00:00,88.63,89.17,88.59,89.17,115500.0,86.1714,86.6964,86.1325,86.6964,115500.0
2014-03-07 12:30:00,89.12,89.18,88.85,88.9,38900.0,86.6478,86.7062,86.3853,86.4339,38900.0
2014-03-07 13:00:00,88.91,88.91,88.57,88.63,105900.0,86.4436,86.4436,86.1131,86.1714,105900.0
2014-03-07 13:30:00,88.68,88.76,88.45,88.47,149700.0,86.22,86.2978,85.9964,86.0158,149700.0
2014-03-07 14:00:00,88.46,88.66,88.27,88.51,77800.0,86.0061,86.2006,85.8214,86.0547,77800.0
2014-03-07 14:30:00,88.54,88.69,88.42,88.59,82500.0,86.0839,86.2297,85.9672,86.1325,82500.0
2014-03-07 15:00:00,88.57,88.72,88.51,88.62,118700.0,86.1131,86.2589,86.0547,86.1617,118700.0
2014-03-07 15:30:00,88.64,88.66,88.17,88.5,202300.0,86.1811,86.2006,85.7242,86.045,202300.0
2014-03-10 09:30:00,90.62,92.79,90.62,92.16,589500.0,88.1062,90.216,88.1062,89.6035,589500.0
2014-03-10 10:00:00,92.12,92.31,91.47,91.76,293900.0,89.5646,89.7493,88.9326,89.2146,293900.0
2014-03-10 10:30:00,91.78,91.91,91.3,91.72,136300.0,89.234,89.3604,88.7673,89.1757,136300.0
2014-03-10 11:00:00,91.73,92.0,91.47,91.75,367200.0,89.1854,89.4479,88.9326,89.2049,367200.0
2014-03-10 11:30:00,91.81,91.89,91.27,91.31,159100.0,89.2632,89.341,88.7382,88.7771,159100.0
2014-03-10 12:00:00,91.3,91.43,91.0,91.4,188500.0,88.7673,88.8937,88.4757,88.8646,188500.0
2014-03-10 12:30:00,91.39,92.63,91.39,92.6,168600.0,88.8548,90.0605,88.8548,90.0313,168600.0
2014-03-10 13:00:00,92.64,92.64,91.81,92.13,116500.0,90.0702,90.0702,89.2632,89.5743,116500.0
2014-03-10 13:30:00,92.13,92.16,91.76,91.95,79600.0,89.5743,89.6035,89.2146,89.3993,79600.0
2014-03-10 14:00:00,91.95,92.63,91.68,92.57,98600.0,89.3993,90.0605,89.1368,90.0021,98600.0
2014-03-10 14:30:00,92.54,92.54,92.17,92.4,55800.0,89.9729,89.9729,89.6132,89.8368,55800.0
2014-03-10 15:00:00,92.37,92.37,91.96,92.14,70300.0,89.8077,89.8077,89.409,89.584,70300.0
2014-03-10 15:30:00,92.18,92.18,91.75,91.83,263700.0,89.6229,89.6229,89.2049,89.2826,263700.0
2014-03-11 09:30:00,91.99,92.24,91.37,91.75,130900.0,89.4382,89.6813,88.8354,89.2049,130900.0
2014-03-11 10:00:00,91.82,92.27,91.65,92.16,105000.0,89.2729,89.7104,89.1076,89.6035,105000.0
2014-03-11 10:30:00,92.24,92.6,92.04,92.38,104800.0,89.6813,90.0313,89.4868,89.8174,104800.0
2014-03-11 11:00:00,92.42,92.56,92.21,92.21,53500.0,89.8563,89.9924,89.6521,89.6521,53500.0
2014-03-11 11:30:00,92.3,92.41,91.63,91.71,69400.0,89.7396,89.8466,89.0882,89.166,69400.0
2014-03-11 12:00:00,91.72,91.72,90.6,90.88,63300.0,89.1757,89.1757,88.0868,88.359,63300.0
2014-03-11 12:30:00,90.97,91.36,90.82,91.26,38800.0,88.4465,88.8257,88.3007,88.7285,38800.0
2014-03-11 13:00:00,91.23,91.25,90.6,90.64,76300.0,88.6993,88.7187,88.0868,88.1257,76300.0
2014-03-11 13:30:00,90.6,90.76,90.44,90.67,65500.0,88.0868,88.2423,87.9312,88.1548,65500.0
2014-03-11 14:00:00,90.68,90.72,90.32,90.49,38900.0,88.1645,88.2034,87.8145,87.9798,38900.0
2014-03-11 14:30:00,90.47,90.5,89.82,89.93,60500.0,87.9604,87.9895,87.3284,87.4353,60500.0
2014-03-11 15:00:00,89.94,89.98,89.63,89.71,89100.0,87.4451,87.484,87.1437,87.2215,89100.0
2014-03-11 15:30:00,89.71,89.97,89.65,89.97,207400.0,87.2215,87.4742,87.1631,87.4742,207400.0
2014-03-12 09:30:00,89.72,89.72,88.5,89.31,128100.0,87.2312,87.2312,86.045,86.8325,128100.0
2014-03-12 10:00:00,89.34,89.82,89.21,89.71,82800.0,86.8617,87.3284,86.7353,87.2215,82800.0
2014-03-12 10:30:00,89.72,90.22,89.56,90.1,79700.0,87.2312,87.7173,87.0756,87.6006,79700.0
2014-03-12 11:00:00,90.08,90.84,89.98,90.84,140500.0,87.5812,88.3201,87.484,88.3201,140500.0
2014-03-12 11:30:00,90.79,91.05,90.6,90.74,87200.0,88.2715,88.5243,88.0868,88.2229,87200.0
2014-03-12 12:00:00,90.76,91.0,90.69,90.8,57200.0,88.2423,88.4757,88.1743,88.2812,57200.0
2014-03-12 12:30:00,90.81,91.31,90.67,91.31,61000.0,88.2909,88.7771,88.1548,88.7771,61000.0
2014-03-12 13:00:00,91.28,91.36,90.92,91.06,68700.0,88.7479,88.8257,88.3979,88.534,68700.0
2014-03-12 13:30:00,91.01,91.26,91.01,91.23,44500.0,88.4854,88.7285,88.4854,88.6993,44500.0
2014-03-12 14:00:00,91.24,91.51,91.18,91.46,47500.0,88.709,88.9715,88.6507,88.9229,47500.0
2014-03-12 14:30:00,91.49,91.74,91.45,91.59,63800.0,88.9521,89.1951,88.9132,89.0493,63800.0
2014-03-12 15:00:00,91.63,91.7,91.6,91.68,76700.0,89.0882,89.1562,89.059,89.1368,76700.0
2014-03-12 15:30:00,91.67,91.91,91.64,91.9,227000.0,89.1271,89.3604,89.0979,89.3507,227000.0
2014-03-13 09:30:00,92.22,92.45,90.65,91.0,142100.0,89.6618,89.8854,88.1354,88.4757,142100.0
2014-03-13 10:00:00,91.0,91.07,90.68,90.87,134900.0,88.4757,88.5437,88.1645,88.3493,134900.0
2014-03-13 10:30:00,90.88,91.01,89.73,89.76,103500.0,88.359,88.4854,87.2409,87.2701,103500.0
2014-03-13 11:00:00,89.73,90.39,89.62,89.8,97400.0,87.2409,87.8826,87.1339,87.309,97400.0
2014-03-13 11:30:00,89.81,90.37,89.81,90.04,82600.0,87.3187,87.8631,87.3187,87.5423,82600.0
2014-03-13 12:00:00,90.03,90.05,89.2,89.29,78500.0,87.5326,87.552,86.7256,86.8131,78500.0
2014-03-13 12:30:00,89.29,89.53,89.0,89.16,92600.0,86.8131,87.0464,86.5311,86.6867,92600.0
2014-03-13 13:00:00,89.19,89.84,88.67,89.84,101800.0,86.7159,87.3478,86.2103,87.3478,101800.0
2014-03-13 13:30:00,89.82,89.92,89.53,89.85,76100.0,87.3284,87.4256,87.0464,87.3576,76100.0
2014-03-13 14:00:00,89.9,89.97,89.52,89.53,84500.0,87.4062,87.4742,87.0367,87.0464,84500.0
2014-03-13 14:30:00,89.55,89.79,89.23,89.25,72900.0,87.0659,87.2992,86.7548,86.7742,72900.0
2014-03-13 15:00:00,89.21,89.35,88.6,88.85,148800.0,86.7353,86.8714,86.1422,86.3853,148800.0
2014-03-13 15:30:00,88.86,89.42,88.85,89.3,346700.0,86.395,86.9395,86.3853,86.8228,346700.0
2014-03-14 09:30:00,88.9,90.46,88.9,90.07,114100.0,86.4339,87.9506,86.4339,87.5715,114100.0
2014-03-14 10:00:00,90.01,90.99,90.0,90.76,104900.0,87.5131,88.4659,87.5034,88.2423,104900.0
2014-03-14 10:30:00,90.83,91.0,90.32,90.35,90300.0,88.3104,88.4757,87.8145,87.8437,90300.0
2014-03-14 11:00:00,90.34,90.43,89.89,90.16,84300.0,87.834,87.9215,87.3965,87.659,84300.0
2014-03-14 11:30:00,90.14,90.54,89.96,90.43,129600.0,87.6395,88.0284,87.4645,87.9215,129600.0
2014-03-14 12:00:00,90.4,90.66,90.13,90.44,80700.0,87.8923,88.1451,87.6298,87.9312,80700.0
2014-03-14 12:30:00,90.45,91.21,90.32,91.07,52200.0,87.9409,88.6798,87.8145,88.5437,52200.0
2014-03-14 13:00:00,91.12,91.12,90.67,90.72,51800.0,88.5923,88.5923,88.1548,88.2034,51800.0
2014-03-14 13:30:00,90.67,90.96,90.67,90.86,24800.0,88.1548,88.4368,88.1548,88.3395,24800.0
2014-03-14 14:00:00,90.84,91.09,90.69,90.81,75700.0,88.3201,88.5632,88.1743,88.2909,75700.0
2014-03-14 14:30:00,90.8,90.8,90.37,90.37,62100.0,88.2812,88.2812,87.8631,87.8631,62100.0
2014-03-14 15:00:00,90.39,90.39,90.09,90.24,79800.0,87.8826,87.8826,87.5909,87.7367,79800.0
2014-03-14 15:30:00,90.23,90.29,89.87,90.1,117500.0,87.727,87.7854,87.377,87.6006,117500.0
2014-03-17 09:30:00,91.03,92.84,90.84,91.54,338500.0,88.5048,90.2646,88.3201,89.0007,338500.0
2014-03-17 10:00:00,91.61,91.77,91.27,91.38,124600.0,89.0687,89.2243,88.7382,88.8451,124600.0
2014-03-17 10:30:00,91.34,91.54,90.96,91.33,63300.0,88.8062,89.0007,88.4368,88.7965,63300.0
2014-03-17 11:00:00,91.3,91.48,90.83,90.94,83300.0,88.7673,88.9424,88.3104,88.4173,83300.0
2014-03-17 11:30:00,90.91,91.26,90.76,91.24,69300.0,88.3882,88.7285,88.2423,88.709,69300.0
2014-03-17 12:00:00,91.24,91.4,90.99,91.35,61600.0,88.709,88.8646,88.4659,88.816,61600.0
2014-03-17 12:30:00,91.35,91.4,91.0,91.24,55800.0,88.816,88.8646,88.4757,88.709,55800.0
2014-03-17 13:00:00,91.27,91.35,90.87,91.27,64000.0,88.7382,88.816,88.3493,88.7382,64000.0
2014-03-17 13:30:00,91.32,91.38,91.1,91.18,71100.0,88.7868,88.8451,88.5729,88.6507,71100.0
2014-03-17 14:00:00,91.18,91.29,91.04,91.21,45800.0,88.6507,88.7576,88.5146,88.6798,45800.0
2014-03-17 14:30:00,91.23,91.25,90.84,91.02,76400.0,88.6993,88.7187,88.3201,88.4951,76400.0
2014-03-17 15:00:00,91.04,91.16,90.97,91.08,67700.0,88.5146,88.6312,88.4465,88.5534,67700.0
2014-03-17 15:30:00,91.06,91.1,90.81,90.9,131600.0,88.534,88.5729,88.2909,88.3784,131600.0
2014-03-18 09:30:00,91.09,91.76,90.57,91.68,160800.0,88.5632,89.2146,88.0576,89.1368,160800.0
2014-03-18 10:00:00,91.7,92.17,91.37,92.04,121400.0,89.1562,89.6132,88.8354,89.4868,121400.0
2014-03-18 10:30:00,92.01,92.13,91.5,91.5,67200.0,89.4576,89.5743,88.9618,88.9618,67200.0
2014-03-18 11:00:00,91.51,91.76,91.48,91.76,58600.0,88.9715,89.2146,88.9424,89.2146,58600.0
2014-03-18 11:30:00,91.71,92.03,91.69,91.81,75700.0,89.166,89.4771,89.1465,89.2632,75700.0
2014-03-18 12:00:00,91.8,92.02,91.67,91.71,169400.0,89.2535,89.4674,89.1271,89.166,169400.0
2014-03-18 12:30:00,91.64,91.78,91.3,91.47,40600.0,89.0979,89.234,88.7673,88.9326,40600.0
2014-03-18 13:00:00,91.58,91.64,91.25,91.59,58000.0,89.0396,89.0979,88.7187,89.0493,58000.0
2014-03-18 13:30:00,91.59,91.95,91.58,91.8,79700.0,89.0493,89.3993,89.0396,89.2535,79700.0
2014-03-18 14:00:00,91.81,92.0,91.74,91.97,41300.0,89.2632,89.4479,89.1951,89.4188,41300.0
2014-03-18 14:30:00,91.97,92.0,91.72,91.75,52700.0,89.4188,89.4479,89.1757,89.2049,52700.0
2014-03-18 15:00:00,91.77,91.8,91.56,91.75,61800.0,89.2243,89.2535,89.0201,89.2049,61800.0
2014-03-18 15:30:00,91.75,91.88,91.57,91.86,139700.0,89.2049,89.3313,89.0299,89.3118,139700.0
2014-03-19 09:30:00,91.99,92.17,91.35,92.08,84800.0,89.4382,89.6132,88.816,89.5257,84800.0
2014-03-19 10:00:00,92.08,92.48,91.72,92.48,32200.0,89.5257,89.9146,89.1757,89.9146,32200.0
2014-03-19 10:30:00,92.48,92.58,92.32,92.44,39800.0,89.9146,90.0118,89.759,89.8757,39800.0
2014-03-19 11:00:00,92.48,92.54,92.2,92.24,47500.0,89.9146,89.9729,89.6424,89.6813,47500.0
2014-03-19 11:30:00,92.31,92.53,92.18,92.43,32700.0,89.7493,89.9632,89.6229,89.866,32700.0
2014-03-19 12:00:00,92.48,92.66,92.37,92.52,27500.0,89.9146,90.0896,89.8077,89.9535,27500.0
2014-03-19 12:30:00,92.49,92.77,92.46,92.76,39600.0,89.9243,90.1966,89.8952,90.1868,39600.0
2014-03-19 13:00:00,92.76,92.8,92.67,92.77,27000.0,90.1868,90.2257,90.0993,90.1966,27000.0
2014-03-19 13:30:00,92.75,93.07,92.75,93.05,48400.0,90.1771,90.4882,90.1771,90.4688,48400.0
2014-03-19 14:00:00,93.06,93.16,92.24,93.07,96100.0,90.4785,90.5757,89.6813,90.4882,96100.0
2014-03-19 14:30:00,93.09,93.32,92.63,92.89,59700.0,90.5077,90.7313,90.0605,90.3132,59700.0
2014-03-19 15:00:00,92.92,92.97,91.93,92.56,139100.0,90.3424,90.391,89.3799,89.9924,139100.0
2014-03-19 15:30:00,92.52,92.82,92.43,92.66,214600.0,89.9535,90.2452,89.866,90.0896,214600.0
2014-03-20 09:30:00,92.09,93.21,92.05,92.67,88800.0,89.5354,90.6244,89.4965,90.0993,88800.0
2014-03-20 10:00:00,92.68,93.8,92.61,93.42,118700.0,90.1091,91.198,90.041,90.8285,118700.0
2014-03-20 10:30:00,93.43,93.7,93.2,93.45,74700.0,90.8383,91.1008,90.6146,90.8577,74700.0
2014-03-20 11:00:00,93.45,93.85,93.45,93.76,132800.0,90.8577,91.2466,90.8577,91.1591,132800.0
2014-03-20 11:30:00,93.76,93.76,93.3,93.53,91400.0,91.1591,91.1591,90.7119,90.9355,91400.0
2014-03-20 12:00:00,93.49,93.83,93.4,93.69,113400.0,90.8966,91.2272,90.8091,91.091,113400.0
2014-03-20 12:30:00,93.7,93.94,93.52,93.9,82800.0,91.1008,91.3341,90.9258,91.2952,82800.0
2014-03-20 13:00:00,93.89,94.0,93.87,93.88,46900.0,91.2855,91.3924,91.2661,91.2758,46900.0
2014-03-20 13:30:00,93.89,93.99,93.88,93.91,52000.0,91.2855,91.3827,91.2758,91.3049,52000.0
2014-03-20 14:00:00,93.91,93.98,93.88,93.94,58400.0,91.3049,91.373,91.2758,91.3341,58400.0
2014-03-20 14:30:00,93.93,94.19,93.85,94.18,99200.0,91.3244,91.5772,91.2466,91.5675,99200.0
2014-03-20 15:00:00,94.16,94.45,94.15,94.45,197000.0,91.548,91.83,91.5383,91.83,197000.0
2014-03-20 15:30:00,94.45,94.83,94.45,94.77,452000.0,91.83,92.1994,91.83,92.1411,452000.0
2014-03-21 09:30:00,95.14,95.29,94.67,95.06,266700.0,92.5008,92.6467,92.0439,92.423,266700.0
2014-03-21 10:00:00,95.02,95.37,94.97,95.23,121800.0,92.3842,92.7244,92.3355,92.5883,121800.0
2014-03-21 10:30:00,95.26,96.09,95.11,95.7,178100.0,92.6175,93.4245,92.4717,93.0453,178100.0
2014-03-21 11:00:00,95.7,96.16,95.69,96.14,82800.0,93.0453,93.4925,93.0356,93.4731,82800.0
2014-03-21 11:30:00,96.16,96.51,95.85,95.88,58700.0,93.4925,93.8328,93.1911,93.2203,58700.0
2014-03-21 12:00:00,95.85,95.85,95.48,95.51,68000.0,93.1911,93.1911,92.8314,92.8606,68000.0
2014-03-21 12:30:00,95.51,95.62,95.25,95.31,86500.0,92.8606,92.9675,92.6078,92.6661,86500.0
2014-03-21 13:00:00,95.28,95.34,94.97,95.01,68100.0,92.6369,92.6953,92.3355,92.3744,68100.0
2014-03-21 13:30:00,95.01,95.31,94.98,95.07,85200.0,92.3744,92.6661,92.3453,92.4328,85200.0
2014-03-21 14:00:00,95.07,95.16,94.71,94.73,93000.0,92.4328,92.5203,92.0828,92.1022,93000.0
2014-03-21 14:30:00,94.71,95.04,94.5,94.99,98300.0,92.0828,92.4036,91.8786,92.355,98300.0
2014-03-21 15:00:00,94.99,95.04,94.81,94.91,146800.0,92.355,92.4036,92.18,92.2772,146800.0
2014-03-21 15:30:00,94.91,95.15,94.73,94.91,366100.0,92.2772,92.5105,92.1022,92.2772,366100.0
2014-03-24 09:30:00,95.6,95.67,94.77,94.88,84500.0,92.9481,93.0161,92.1411,92.248,84500.0
2014-03-24 10:00:00,94.77,94.77,93.55,93.59,109500.0,92.1411,92.1411,90.9549,90.9938,109500.0
2014-03-24 10:30:00,93.6,93.62,92.39,92.41,182100.0,91.0035,91.023,89.8271,89.8466,182100.0
2014-03-24 11:00:00,92.37,92.64,91.3,92.54,175800.0,89.8077,90.0702,88.7673,89.9729,175800.0
2014-03-24 11:30:00,92.54,92.85,92.36,92.4,65400.0,89.9729,90.2743,89.7979,89.8368,65400.0
2014-03-24 12:00:00,92.39,92.48,92.06,92.3,67900.0,89.8271,89.9146,89.5063,89.7396,67900.0
2014-03-24 12:30:00,92.3,92.3,91.75,91.83,80800.0,89.7396,89.7396,89.2049,89.2826,80800.0
2014-03-24 13:00:00,91.86,92.3,91.8,91.82,108400.0,89.3118,89.7396,89.2535,89.2729,108400.0
2014-03-24 13:30:00,91.81,92.88,91.81,92.72,76500.0,89.2632,90.3035,89.2632,90.148,76500.0
2014-03-24 14:00:00,92.71,92.87,92.2,92.43,64600.0,90.1382,90.2938,89.6424,89.866,64600.0
2014-03-24 14:30:00,92.43,92.85,92.43,92.69,74200.0,89.866,90.2743,89.866,90.1188,74200.0
2014-03-24 15:00:00,92.66,92.7,92.52,92.65,76600.0,90.0896,90.1285,89.9535,90.0799,76600.0
2014-03-24 15:30:00,92.66,93.13,92.65,92.67,221900.0,90.0896,90.5466,90.0799,90.0993,221900.0
2014-03-25 09:30:00,93.85,94.0,93.2,93.35,147600.0,91.2466,91.3924,90.6146,90.7605,147600.0
2014-03-25 10:00:00,93.41,93.83,93.15,93.4,99600.0,90.8188,91.2272,90.566,90.8091,99600.0
2014-03-25 10:30:00,93.47,93.47,92.35,92.35,61500.0,90.8771,90.8771,89.7882,89.7882,61500.0
2014-03-25 11:00:00,92.35,93.03,92.22,92.65,100600.0,89.7882,90.4494,89.6618,90.0799,100600.0
2014-03-25 11:30:00,92.65,92.82,91.76,92.03,70700.0,90.0799,90.2452,89.2146,89.4771,70700.0
2014-03-25 12:00:00,92.03,92.5,91.85,92.17,52200.0,89.4771,89.9341,89.3021,89.6132,52200.0
2014-03-25 12:30:00,92.14,92.74,92.14,92.63,33000.0,89.584,90.1674,89.584,90.0605,33000.0
2014-03-25 13:00:00,92.61,92.81,92.42,92.75,34100.0,90.041,90.2355,89.8563,90.1771,34100.0
2014-03-25 13:30:00,92.75,92.97,92.46,92.59,51200.0,90.1771,90.391,89.8952,90.0216,51200.0
2014-03-25 14:00:00,92.65,92.98,92.55,92.69,71000.0,90.0799,90.4007,89.9827,90.1188,71000.0
2014-03-25 14:30:00,92.66,92.9,92.54,92.78,63000.0,90.0896,90.323,89.9729,90.2063,63000.0
2014-03-25 15:00:00,92.78,93.19,92.74,93.02,118300.0,90.2063,90.6049,90.1674,90.4396,118300.0
2014-03-25 15:30:00,93.05,93.19,92.97,93.13,187300.0,90.4688,90.6049,90.391,90.5466,187300.0
2014-03-26 09:30:00,93.91,94.23,93.21,93.53,107000.0,91.3049,91.6161,90.6244,90.9355,107000.0
2014-03-26 10:00:00,93.39,93.88,93.3,93.76,58800.0,90.7994,91.2758,90.7119,91.1591,58800.0
2014-03-26 10:30:00,93.79,93.97,93.33,93.42,84300.0,91.1883,91.3633,90.741,90.8285,84300.0
2014-03-26 11:00:00,93.34,93.68,93.29,93.62,69500.0,90.7508,91.0813,90.7021,91.023,69500.0
2014-03-26 11:30:00,93.62,93.62,93.0,93.11,55200.0,91.023,91.023,90.4202,90.5271,55200.0
2014-03-26 12:00:00,93.1,93.52,92.87,93.42,72300.0,90.5174,90.9258,90.2938,90.8285,72300.0
2014-03-26 12:30:00,93.42,93.57,93.26,93.32,25300.0,90.8285,90.9744,90.673,90.7313,25300.0
2014-03-26 13:00:00,93.35,93.38,92.7,92.71,62200.0,90.7605,90.7896,90.1285,90.1382,62200.0
2014-03-26 13:30:00,92.66,92.67,92.2,92.2,106400.0,90.0896,90.0993,89.6424,89.6424,106400.0
2014-03-26 14:00:00,92.28,92.29,91.64,92.14,83800.0,89.7202,89.7299,89.0979,89.584,83800.0
2014-03-26 14:30:00,92.14,92.62,91.95,92.61,99800.0,89.584,90.0507,89.3993,90.041,99800.0
2014-03-26 15:00:00,92.56,92.6,91.96,91.96,78800.0,89.9924,90.0313,89.409,89.409,78800.0
2014-03-26 15:30:00,91.94,92.04,91.44,91.69,375700.0,89.3896,89.4868,88.9035,89.1465,375700.0
2014-03-27 09:30:00,91.54,91.67,89.7,90.81,251400.0,89.0007,89.1271,87.2117,88.2909,251400.0
2014-03-27 10:00:00,90.75,92.13,90.39,91.32,216900.0,88.2326,89.5743,87.8826,88.7868,216900.0
2014-03-27 10:30:00,91.36,91.43,90.65,91.05,110100.0,88.8257,88.8937,88.1354,88.5243,110100.0
2014-03-27 11:00:00,91.05,91.14,90.8,90.87,74200.0,88.5243,88.6118,88.2812,88.3493,74200.0
2014-03-27 11:30:00,90.85,90.85,90.17,90.8,108500.0,88.3298,88.3298,87.6687,88.2812,108500.0
2014-03-27 12:00:00,90.75,90.85,90.15,90.49,50600.0,88.2326,88.3298,87.6492,87.9798,50600.0
2014-03-27 12:30:00,90.53,90.69,90.15,90.58,59300.0,88.0187,88.1743,87.6492,88.0673,59300.0
2014-03-27 13:00:00,90.61,91.22,90.52,91.09,52300.0,88.0965,88.6896,88.009,88.5632,52300.0
2014-03-27 13:30:00,91.13,91.18,90.55,90.57,95200.0,88.6021,88.6507,88.0381,88.0576,95200.0
2014-03-27 14:00:00,90.58,90.84,90.41,90.54,85500.0,88.0673,88.3201,87.902,88.0284,85500.0
2014-03-27 14:30:00,90.54,90.62,90.19,90.43,92000.0,88.0284,88.1062,87.6881,87.9215,92000.0
2014-03-27 15:00:00,90.42,91.06,90.19,91.06,117100.0,87.9118,88.534,87.6881,88.534,117100.0
2014-03-27 15:30:00,91.04,91.12,90.75,90.85,232400.0,88.5146,88.5923,88.2326,88.3298,232400.0
2014-03-28 09:30:00,91.32,91.43,90.5,90.82,132300.0,88.7868,88.8937,87.9895,88.3007,132300.0
2014-03-28 10:00:00,90.91,92.44,90.91,92.37,127700.0,88.3882,89.8757,88.3882,89.8077,127700.0
2014-03-28 10:30:00,92.37,93.14,92.33,92.74,79300.0,89.8077,90.5563,89.7688,90.1674,79300.0
2014-03-28 11:00:00,92.74,92.92,92.36,92.51,98800.0,90.1674,90.3424,89.7979,89.9438,98800.0
2014-03-28 11:30:00,92.52,92.73,92.19,92.69,68900.0,89.9535,90.1577,89.6327,90.1188,68900.0
2014-03-28 12:00:00,92.73,92.87,92.54,92.54,36100.0,90.1577,90.2938,89.9729,89.9729,36100.0
2014-03-28 12:30:00,92.5,92.95,92.5,92.85,36900.0,89.9341,90.3716,89.9341,90.2743,36900.0
2014-03-28 13:00:00,92.82,92.91,92.39,92.51,53000.0,90.2452,90.3327,89.8271,89.9438,53000.0
2014-03-28 13:30:00,92.62,93.0,92.62,92.65,48800.0,90.0507,90.4202,90.0507,90.0799,48800.0
2014-03-28 14:00:00,92.64,92.64,91.92,92.29,67700.0,90.0702,90.0702,89.3701,89.7299,67700.0
2014-03-28 14:30:00,92.29,92.71,92.15,92.65,69700.0,89.7299,90.1382,89.5938,90.0799,69700.0
2014-03-28 15:00:00,92.66,92.9,92.41,92.71,84100.0,90.0896,90.323,89.8466,90.1382,84100.0
2014-03-28 15:30:00,92.7,92.76,92.26,92.43,258500.0,90.1285,90.1868,89.7007,89.866,258500.0
2014-03-31 09:30:00,93.74,94.92,92.97,94.55,177000.0,91.1397,92.2869,90.391,91.9272,177000.0
2014-03-31 10:00:00,94.57,94.64,93.85,94.19,121800.0,91.9466,92.0147,91.2466,91.5772,121800.0
2014-03-31 10:30:00,94.19,94.76,94.12,94.65,71700.0,91.5772,92.1314,91.5091,92.0244,71700.0
2014-03-31 11:00:00,94.59,94.69,94.13,94.49,54700.0,91.9661,92.0633,91.5188,91.8689,54700.0
2014-03-31 11:30:00,94.46,94.56,94.26,94.49,119200.0,91.8397,91.9369,91.6452,91.8689,119200.0
2014-03-31 12:00:00,94.51,95.56,94.49,95.42,62900.0,91.8883,92.9092,91.8689,92.7731,62900.0
2014-03-31 12:30:00,95.48,95.67,95.21,95.48,51900.0,92.8314,93.0161,92.5689,92.8314,51900.0
2014-03-31 13:00:00,95.48,95.49,94.95,95.0,50400.0,92.8314,92.8411,92.3161,92.3647,50400.0
2014-03-31 13:30:00,95.03,95.2,94.67,94.75,39800.0,92.3939,92.5592,92.0439,92.1216,39800.0
2014-03-31 14:00:00,94.73,95.29,94.73,94.97,24900.0,92.1022,92.6467,92.1022,92.3355,24900.0
2014-03-31 14:30:00,94.96,95.2,94.92,95.06,44800.0,92.3258,92.5592,92.2869,92.423,44800.0
2014-03-31 15:00:00,95.07,95.08,94.91,94.99,61500.0,92.4328,92.4425,92.2772,92.355,61500.0
2014-03-31 15:30:00,95.0,95.08,94.79,94.98,220900.0,92.3647,92.4425,92.1605,92.3453,220900.0
2014-04-01 09:30:00,95.2,95.84,95.03,95.75,128000.0,92.5592,93.1814,92.3939,93.0939,128000.0
2014-04-01 10:00:00,95.82,96.72,95.82,96.1,162800.0,93.162,94.037,93.162,93.4342,162800.0
2014-04-01 10:30:00,96.1,96.33,95.79,95.94,110800.0,93.4342,93.6578,93.1328,93.2786,110800.0
2014-04-01 11:00:00,95.97,96.0,95.75,95.8,62500.0,93.3078,93.337,93.0939,93.1425,62500.0
2014-04-01 11:30:00,95.84,96.14,95.83,96.03,40500.0,93.1814,93.4731,93.1717,93.3661,40500.0
2014-04-01 12:00:00,96.02,96.14,95.73,96.0,24600.0,93.3564,93.4731,93.0745,93.337,24600.0
2014-04-01 12:30:00,96.04,96.04,95.78,95.8,34400.0,93.3759,93.3759,93.1231,93.1425,34400.0
2014-04-01 13:00:00,95.77,96.01,95.7,96.01,36300.0,93.1133,93.3467,93.0453,93.3467,36300.0
2014-04-01 13:30:00,95.98,96.0,95.75,95.89,37200.0,93.3175,93.337,93.0939,93.23,37200.0
2014-04-01 14:00:00,95.89,96.07,95.87,95.89,41000.0,93.23,93.405,93.2106,93.23,41000.0
2014-04-01 14:30:00,95.89,95.92,95.74,95.76,64900.0,93.23,93.2592,93.0842,93.1036,64900.0
2014-04-01 15:00:00,95.77,95.83,95.71,95.82,71500.0,93.1133,93.1717,93.055,93.162,71500.0
2014-04-01 15:30:00,95.82,95.94,95.73,95.93,256700.0,93.162,93.2786,93.0745,93.2689,256700.0
2014-04-02 09:30:00,96.62,96.67,95.71,95.74,101000.0,93.9398,93.9884,93.055,93.0842,101000.0
2014-04-02 10:00:00,95.83,95.94,95.25,95.68,80300.0,93.1717,93.2786,92.6078,93.0258,80300.0
2014-04-02 10:30:00,95.68,95.75,95.38,95.51,79900.0,93.0258,93.0939,92.7342,92.8606,79900.0
2014-04-02 11:00:00,95.54,95.62,95.28,95.29,64800.0,92.8897,92.9675,92.6369,92.6467,64800.0
2014-04-02 11:30:00,95.3,95.56,94.95,95.49,109700.0,92.6564,92.9092,92.3161,92.8411,109700.0
2014-04-02 12:00:00,95.51,95.7,95.4,95.63,104100.0,92.8606,93.0453,92.7536,92.9772,104100.0
2014-04-02 12:30:00,95.64,95.64,95.29,95.36,23200.0,92.987,92.987,92.6467,92.7147,23200.0
2014-04-02 13:00:00,95.36,95.47,95.21,95.33,41600.0,92.7147,92.8217,92.5689,92.6856,41600.0
2014-04-02 13:30:00,95.34,95.42,94.96,95.14,57200.0,92.6953,92.7731,92.3258,92.5008,57200.0
2014-04-02 14:00:00,95.18,95.26,94.85,94.97,53400.0,92.5397,92.6175,92.2189,92.3355,53400.0
2014-04-02 14:30:00,94.96,95.06,94.86,95.0,57300.0,92.3258,92.423,92.2286,92.3647,57300.0
2014-04-02 15:00:00,95.0,95.15,94.91,95.06,85100.0,92.3647,92.5105,92.2772,92.423,85100.0
2014-04-02 15:30:00,95.1,95.36,94.98,95.04,251700.0,92.4619,92.7147,92.3453,92.4036,251700.0
2014-04-03 09:30:00,94.75,95.84,94.75,95.55,150300.0,92.1216,93.1814,92.1216,92.8994,150300.0
2014-04-03 10:00:00,95.5,95.53,94.8,94.82,89100.0,92.8508,92.88,92.1703,92.1897,89100.0
2014-04-03 10:30:00,94.81,94.84,94.26,94.54,75900.0,92.18,92.2091,91.6452,91.9175,75900.0
2014-04-03 11:00:00,94.55,94.94,94.44,94.46,82300.0,91.9272,92.3064,91.8202,91.8397,82300.0
2014-04-03 11:30:00,94.46,94.46,93.5,93.51,108400.0,91.8397,91.8397,90.9063,90.916,108400.0
2014-04-03 12:00:00,93.52,94.34,93.44,94.32,103700.0,90.9258,91.723,90.848,91.7036,103700.0
2014-04-03 12:30:00,94.31,94.31,93.78,93.91,81300.0,91.6938,91.6938,91.1785,91.3049,81300.0
2014-04-03 13:00:00,93.89,94.32,93.75,94.32,108900.0,91.2855,91.7036,91.1494,91.7036,108900.0
2014-04-03 13:30:00,94.32,94.89,94.24,94.56,59500.0,91.7036,92.2578,91.6258,91.9369,59500.0
2014-04-03 14:00:00,94.59,94.69,94.21,94.32,62100.0,91.9661,92.0633,91.5966,91.7036,62100.0
2014-04-03 14:30:00,94.32,94.4,93.71,94.37,67700.0,91.7036,91.7814,91.1105,91.7522,67700.0
2014-04-03 15:00:00,94.37,94.74,94.27,94.64,64000.0,91.7522,92.1119,91.655,92.0147,64000.0
2014-04-03 15:30:00,94.65,94.99,94.39,94.55,204600.0,92.0244,92.355,91.7716,91.9272,204600.0
2014-04-04 09:30:00,95.36,95.45,94.51,94.88,155900.0,92.7147,92.8022,91.8883,92.248,155900.0
2014-04-04 10:00:00,94.96,95.89,94.79,95.77,55000.0,92.3258,93.23,92.1605,93.1133,55000.0
2014-04-04 10:30:00,95.82,95.94,94.63,94.74,58100.0,93.162,93.2786,92.005,92.1119,58100.0
2014-04-04 11:00:00,94.72,94.72,93.22,93.36,74000.0,92.0925,92.0925,90.6341,90.7702,74000.0
2014-04-04 11:30:00,93.34,93.85,92.49,93.08,98500.0,90.7508,91.2466,89.9243,90.498,98500.0
2014-04-04 12:00:00,93.0,93.0,92.3,92.45,107800.0,90.4202,90.4202,89.7396,89.8854,107800.0
2014-04-04 12:30:00,92.45,92.56,91.32,91.6,95800.0,89.8854,89.9924,88.7868,89.059,95800.0
2014-04-04 13:00:00,91.6,92.32,91.31,92.14,79400.0,89.059,89.759,88.7771,89.584,79400.0
2014-04-04 13:30:00,92.15,92.42,91.99,92.2,70900.0,89.5938,89.8563,89.4382,89.6424,70900.0
2014-04-04 14:00:00,92.17,92.34,91.5,92.34,124400.0,89.6132,89.7785,88.9618,89.7785,124400.0
2014-04-04 14:30:00,92.34,92.35,91.58,91.9,122700.0,89.7785,89.7882,89.0396,89.3507,122700.0
2014-04-04 15:00:00,91.92,92.1,91.5,92.1,106200.0,89.3701,89.5452,88.9618,89.5452,106200.0
2014-04-04 15:30:00,92.08,92.37,91.79,91.86,268200.0,89.5257,89.8077,89.2438,89.3118,268200.0
2014-04-07 09:30:00,91.35,91.44,88.83,89.6,371700.0,88.816,88.9035,86.3659,87.1145,371700.0
2014-04-07 10:00:00,89.66,90.36,89.62,89.62,194000.0,87.1728,87.8534,87.1339,87.1339,194000.0
2014-04-07 10:30:00,89.61,89.72,87.89,87.95,308800.0,87.1242,87.2312,85.4519,85.5103,308800.0
2014-04-07 11:00:00,87.97,88.18,87.12,87.58,285100.0,85.5297,85.7339,84.7033,85.1505,285100.0
2014-04-07 11:30:00,87.57,88.01,86.35,86.57,236700.0,85.1408,85.5686,83.9547,84.1686,236700.0
2014-04-07 12:00:00,86.52,86.52,85.83,86.33,205800.0,84.1199,84.1199,83.4491,83.9352,205800.0
2014-04-07 12:30:00,86.33,86.65,85.4,85.45,228200.0,83.9352,84.2463,83.031,83.0796,228200.0
2014-04-07 13:00:00,85.44,86.15,85.44,85.69,238000.0,83.0699,83.7602,83.0699,83.313,238000.0
2014-04-07 13:30:00,85.69,85.96,85.2,85.66,143000.0,83.313,83.5755,82.8366,83.2838,143000.0
2014-04-07 14:00:00,85.66,85.83,85.01,85.65,194300.0,83.2838,83.4491,82.6518,83.2741,194300.0
2014-04-07 14:30:00,85.66,86.6,85.5,86.25,262800.0,83.2838,84.1977,83.1282,83.8574,262800.0
2014-04-07 15:00:00,86.28,86.35,85.88,86.25,322300.0,83.8866,83.9547,83.4977,83.8574,322300.0
2014-04-07 15:30:00,86.23,86.27,85.51,85.65,584800.0,83.838,83.8769,83.138,83.2741,584800.0
2014-04-08 09:30:00,85.75,87.51,85.24,87.0,313800.0,83.3713,85.0825,82.8754,84.5866,313800.0
2014-04-08 10:00:00,87.04,87.29,85.15,85.16,275800.0,84.6255,84.8686,82.7879,82.7977,275800.0
2014-04-08 10:30:00,85.11,86.43,85.11,85.95,356200.0,82.7491,84.0324,82.7491,83.5658,356200.0
2014-04-08 11:00:00,85.95,87.05,85.94,87.0,162600.0,83.5658,84.6352,83.556,84.5866,162600.0
2014-04-08 11:30:00,87.02,87.24,86.55,87.06,113900.0,84.6061,84.82,84.1491,84.645,113900.0
2014-04-08 12:00:00,87.07,87.85,86.95,87.85,97200.0,84.6547,85.413,84.538,85.413,97200.0
2014-04-08 12:30:00,87.85,87.97,87.71,87.82,101400.0,85.413,85.5297,85.2769,85.3839,101400.0
2014-04-08 13:00:00,87.82,88.55,87.7,88.46,120200.0,85.3839,86.0936,85.2672,86.0061,120200.0
2014-04-08 13:30:00,88.46,88.53,88.06,88.52,95800.0,86.0061,86.0742,85.6172,86.0645,95800.0
2014-04-08 14:00:00,88.54,88.6,87.41,87.52,120600.0,86.0839,86.1422,84.9853,85.0922,120600.0
2014-04-08 14:30:00,87.52,87.81,87.47,87.68,108100.0,85.0922,85.3742,85.0436,85.2478,108100.0
2014-04-08 15:00:00,87.67,88.01,87.59,87.94,149900.0,85.238,85.5686,85.1603,85.5006,149900.0
2014-04-08 15:30:00,87.94,88.39,87.77,87.91,262400.0,85.5006,85.9381,85.3353,85.4714,262400.0
2014-04-09 09:30:00,88.7,89.69,88.25,88.51,206400.0,86.2395,87.202,85.802,86.0547,206400.0
2014-04-09 10:00:00,88.47,89.48,88.07,89.22,112700.0,86.0158,86.9978,85.6269,86.745,112700.0
2014-04-09 10:30:00,89.22,89.54,89.06,89.07,106400.0,86.745,87.0562,86.5895,86.5992,106400.0
2014-04-09 11:00:00,89.07,89.46,89.0,89.37,78200.0,86.5992,86.9784,86.5311,86.8909,78200.0
2014-04-09 11:30:00,89.36,89.72,89.24,89.5,72800.0,86.8812,87.2312,86.7645,87.0173,72800.0
2014-04-09 12:00:00,89.47,89.96,89.32,89.83,60100.0,86.9881,87.4645,86.8423,87.3381,60100.0
2014-04-09 12:30:00,89.82,89.96,89.69,89.73,67300.0,87.3284,87.4645,87.202,87.2409,67300.0
2014-04-09 13:00:00,89.74,89.93,89.59,89.74,32500.0,87.2506,87.4353,87.1048,87.2506,32500.0
2014-04-09 13:30:00,89.75,90.06,89.66,89.83,39000.0,87.2603,87.5617,87.1728,87.3381,39000.0
2014-04-09 14:00:00,89.84,91.0,89.84,90.88,150400.0,87.3478,88.4757,87.3478,88.359,150400.0
2014-04-09 14:30:00,90.91,91.45,90.8,90.8,121300.0,88.3882,88.9132,88.2812,88.2812,121300.0
2014-04-09 15:00:00,90.78,90.86,90.46,90.82,95700.0,88.2618,88.3395,87.9506,88.3007,95700.0
2014-04-09 15:30:00,90.85,91.0,90.73,90.98,180100.0,88.3298,88.4757,88.2132,88.4562,180100.0
2014-04-10 09:30:00,91.07,92.19,90.98,91.35,194900.0,88.5437,89.6327,88.4562,88.816,194900.0
2014-04-10 10:00:00,91.33,91.98,91.03,91.32,122400.0,88.7965,89.4285,88.5048,88.7868,122400.0
2014-04-10 10:30:00,91.37,91.54,89.67,89.67,193200.0,88.8354,89.0007,87.1826,87.1826,193200.0
2014-04-10 11:00:00,89.6,90.19,89.09,89.15,129100.0,87.1145,87.6881,86.6186,86.677,129100.0
2014-04-10 11:30:00,89.19,89.66,89.01,89.27,134000.0,86.7159,87.1728,86.5409,86.7937,134000.0
2014-04-10 12:00:00,89.27,89.48,88.39,88.91,164700.0,86.7937,86.9978,85.9381,86.4436,164700.0
2014-04-10 12:30:00,88.95,89.0,88.41,88.41,114900.0,86.4825,86.5311,85.9575,85.9575,114900.0
2014-04-10 13:00:00,88.45,89.02,87.88,88.25,121000.0,85.9964,86.5506,85.4422,85.802,121000.0
2014-04-10 13:30:00,88.19,88.75,87.96,88.67,121300.0,85.7436,86.2881,85.52,86.2103,121300.0
2014-04-10 14:00:00,88.63,88.84,88.41,88.64,112900.0,86.1714,86.3756,85.9575,86.1811,112900.0
2014-04-10 14:30:00,88.62,88.72,88.34,88.44,147000.0,86.1617,86.2589,85.8895,85.9867,147000.0
2014-04-10 15:00:00,88.39,88.39,87.76,87.97,135800.0,85.9381,85.9381,85.3255,85.5297,135800.0
2014-04-10 15:30:00,88.0,88.51,87.91,88.17,271600.0,85.5589,86.0547,85.4714,85.7242,271600.0
2014-04-11 09:30:00,87.71,89.24,86.5,89.24,248300.0,85.2769,86.7645,84.1005,86.7645,248300.0
2014-04-11 10:00:00,89.24,89.38,87.4,88.67,202500.0,86.7645,86.9006,84.9755,86.2103,202500.0
2014-04-11 10:30:00,88.66,89.19,88.43,88.99,144500.0,86.2006,86.7159,85.977,86.5214,144500.0
2014-04-11 11:00:00,89.0,89.17,88.37,88.83,80000.0,86.5311,86.6964,85.9186,86.3659,80000.0
2014-04-11 11:30:00,88.82,88.91,88.19,88.34,90700.0,86.3561,86.4436,85.7436,85.8895,90700.0
2014-04-11 12:00:00,88.42,88.44,87.97,88.34,98700.0,85.9672,85.9867,85.5297,85.8895,98700.0
2014-04-11 12:30:00,88.34,88.67,88.24,88.56,37900.0,85.8895,86.2103,85.7922,86.1034,37900.0
2014-04-11 13:00:00,88.52,88.53,87.69,87.78,52100.0,86.0645,86.0742,85.2575,85.345,52100.0
2014-04-11 13:30:00,87.74,88.09,87.53,87.56,54400.0,85.3061,85.6464,85.1019,85.1311,54400.0
2014-04-11 14:00:00,87.58,87.67,87.15,87.2,75700.0,85.1505,85.238,84.7325,84.7811,75700.0
2014-04-11 14:30:00,87.19,87.2,86.41,86.98,130600.0,84.7714,84.7811,84.013,84.5672,130600.0
2014-04-11 15:00:00,86.95,87.76,86.82,87.75,144900.0,84.538,85.3255,84.4116,85.3158,144900.0
2014-04-11 15:30:00,87.76,88.02,87.36,87.44,263700.0,85.3255,85.5783,84.9366,85.0144,263700.0
2014-04-14 09:30:00,88.26,88.57,87.34,88.16,181500.0,85.8117,86.1131,84.9172,85.7144,181500.0
2014-04-14 10:00:00,88.12,88.44,87.98,88.26,144800.0,85.6756,85.9867,85.5394,85.8117,144800.0
2014-04-14 10:30:00,88.27,88.93,88.22,88.87,200600.0,85.8214,86.4631,85.7728,86.4048,200600.0
2014-04-14 11:00:00,88.87,88.88,88.31,88.53,83200.0,86.4048,86.4145,85.8603,86.0742,83200.0
2014-04-14 11:30:00,88.59,88.72,88.2,88.33,79900.0,86.1325,86.2589,85.7533,85.8797,79900.0
2014-04-14 12:00:00,88.32,88.59,87.82,87.96,59400.0,85.87,86.1325,85.3839,85.52,59400.0
2014-04-14 12:30:00,88.04,88.35,87.74,87.84,54800.0,85.5978,85.8992,85.3061,85.4033,54800.0
2014-04-14 13:00:00,87.76,87.91,87.56,87.56,71000.0,85.3255,85.4714,85.1311,85.1311,71000.0
2014-04-14 13:30:00,87.59,87.72,87.06,87.07,55600.0,85.1603,85.2867,84.645,84.6547,55600.0
2014-04-14 14:00:00,87.08,87.08,86.59,86.82,114600.0,84.6644,84.6644,84.188,84.4116,114600.0
2014-04-14 14:30:00,86.81,87.36,86.68,86.81,62300.0,84.4019,84.9366,84.2755,84.4019,62300.0
2014-04-14 15:00:00,86.83,86.83,85.8,86.6,143500.0,84.4213,84.4213,83.4199,84.1977,143500.0
2014-04-14 15:30:00,86.63,87.28,86.62,87.19,303000.0,84.2269,84.8589,84.2172,84.7714,303000.0
2014-04-15 09:30:00,88.03,88.86,87.62,88.57,173800.0,85.5881,86.395,85.1894,86.1131,173800.0
2014-04-15 10:00:00,88.67,88.8,87.68,87.96,199200.0,86.2103,86.3367,85.2478,85.52,199200.0
2014-04-15 10:30:00,87.95,88.23,87.38,87.58,313500.0,85.5103,85.7825,84.9561,85.1505,313500.0
2014-04-15 11:00:00,87.49,87.65,86.68,87.39,140800.0,85.063,85.2186,84.2755,84.9658,140800.0
2014-04-15 11:30:00,87.37,87.67,86.42,86.63,87800.0,84.9464,85.238,84.0227,84.2269,87800.0
2014-04-15 12:00:00,86.68,86.77,85.88,86.49,77300.0,84.2755,84.363,83.4977,84.0908,77300.0
2014-04-15 12:30:00,86.44,86.65,86.04,86.12,54300.0,84.0422,84.2463,83.6533,83.731,54300.0
2014-04-15 13:00:00,86.23,86.67,85.9,86.48,74500.0,83.838,84.2658,83.5171,84.0811,74500.0
2014-04-15 13:30:00,86.6,87.37,86.5,87.28,73900.0,84.1977,84.9464,84.1005,84.8589,73900.0
2014-04-15 14:00:00,87.29,87.75,87.03,87.46,76900.0,84.8686,85.3158,84.6158,85.0339,76900.0
2014-04-15 14:30:00,87.42,88.83,87.42,88.32,102300.0,84.995,86.3659,84.995,85.87,102300.0
2014-04-15 15:00:00,88.34,88.83,87.94,88.73,88400.0,85.8895,86.3659,85.5006,86.2686,88400.0
2014-04-15 15:30:00,88.76,88.77,88.29,88.44,197500.0,86.2978,86.3075,85.8408,85.9867,197500.0
2014-04-16 09:30:00,90.03,90.96,89.7,90.21,190500.0,87.5326,88.4368,87.2117,87.7076,190500.0
2014-04-16 10:00:00,90.03,91.25,89.81,90.89,200500.0,87.5326,88.7187,87.3187,88.3687,200500.0
2014-04-16 10:30:00,90.89,91.2,90.34,90.49,249400.0,88.3687,88.6701,87.834,87.9798,249400.0
2014-04-16 11:00:00,90.55,90.82,90.07,90.82,152700.0,88.0381,88.3007,87.5715,88.3007,152700.0
2014-04-16 11:30:00,90.84,91.12,90.59,91.12,101400.0,88.3201,88.5923,88.077,88.5923,101400.0
2014-04-16 12:00:00,91.1,91.66,91.0,91.31,145700.0,88.5729,89.1174,88.4757,88.7771,145700.0
2014-04-16 12:30:00,91.33,91.48,90.54,90.6,91800.0,88.7965,88.9424,88.0284,88.0868,91800.0
2014-04-16 13:00:00,90.51,90.99,90.04,90.72,96000.0,87.9993,88.4659,87.5423,88.2034,96000.0
2014-04-16 13:30:00,90.71,91.45,90.46,91.45,107800.0,88.1937,88.9132,87.9506,88.9132,107800.0
2014-04-16 14:00:00,91.45,91.5,90.6,90.81,103300.0,88.9132,88.9618,88.0868,88.2909,103300.0
2014-04-16 14:30:00,90.85,91.45,90.81,91.41,102900.0,88.3298,88.9132,88.2909,88.8743,102900.0
2014-04-16 15:00:00,91.45,91.53,91.01,91.27,168300.0,88.9132,88.991,88.4854,88.7382,168300.0
2014-04-16 15:30:00,91.29,91.53,91.06,91.49,329500.0,88.7576,88.991,88.534,88.9521,329500.0
2014-04-17 09:30:00,94.5,96.0,93.5,94.37,749200.0,91.8786,93.337,90.9063,91.7522,749200.0
2014-04-17 10:00:00,94.37,95.2,94.27,94.71,352100.0,91.7522,92.5592,91.655,92.0828,352100.0
2014-04-17 10:30:00,94.68,95.06,94.59,94.89,545500.0,92.0536,92.423,91.9661,92.2578,545500.0
2014-04-17 11:00:00,94.87,95.02,93.78,94.36,253700.0,92.2383,92.3842,91.1785,91.7425,253700.0
2014-04-17 11:30:00,94.42,94.51,92.61,93.25,193400.0,91.8008,91.8883,90.041,90.6633,193400.0
2014-04-17 12:00:00,93.26,94.05,93.21,93.42,257900.0,90.673,91.4411,90.6244,90.8285,257900.0
2014-04-17 12:30:00,93.38,93.91,92.85,93.5,175400.0,90.7896,91.3049,90.2743,90.9063,175400.0
2014-04-17 13:00:00,93.55,93.7,93.47,93.55,120100.0,90.9549,91.1008,90.8771,90.9549,120100.0
2014-04-17 13:30:00,93.55,93.91,93.5,93.77,103900.0,90.9549,91.3049,90.9063,91.1688,103900.0
2014-04-17 14:00:00,93.77,93.98,93.65,93.7,179900.0,91.1688,91.373,91.0522,91.1008,179900.0
2014-04-17 14:30:00,93.7,93.83,93.64,93.72,108900.0,91.1008,91.2272,91.0424,91.1202,108900.0
2014-04-17 15:00:00,93.75,93.94,93.7,93.74,184000.0,91.1494,91.3341,91.1008,91.1397,184000.0
2014-04-17 15:30:00,93.74,93.78,93.39,93.46,384300.0,91.1397,91.1785,90.7994,90.8674,384300.0
2014-04-21 09:30:00,94.28,94.43,92.81,93.4,219900.0,91.6647,91.8105,90.2355,90.8091,219900.0
2014-04-21 10:00:00,93.4,93.86,92.95,93.0,194900.0,90.8091,91.2563,90.3716,90.4202,194900.0
2014-04-21 10:30:00,93.05,93.05,92.07,92.24,178500.0,90.4688,90.4688,89.516,89.6813,178500.0
2014-04-21 11:00:00,92.29,93.55,92.05,93.06,121200.0,89.7299,90.9549,89.4965,90.4785,121200.0
2014-04-21 11:30:00,93.06,93.63,92.92,93.43,172300.0,90.4785,91.0327,90.3424,90.8383,172300.0
2014-04-21 12:00:00,93.48,93.53,92.94,93.41,116500.0,90.8869,90.9355,90.3619,90.8188,116500.0
2014-04-21 12:30:00,93.4,93.41,92.62,92.67,62300.0,90.8091,90.8188,90.0507,90.0993,62300.0
2014-04-21 13:00:00,92.71,92.94,92.5,92.73,98900.0,90.1382,90.3619,89.9341,90.1577,98900.0
2014-04-21 13:30:00,92.73,92.95,92.66,92.84,81400.0,90.1577,90.3716,90.0896,90.2646,81400.0
2014-04-21 14:00:00,92.85,93.12,92.84,93.02,98300.0,90.2743,90.5369,90.2646,90.4396,98300.0
2014-04-21 14:30:00,93.06,93.29,93.04,93.14,154900.0,90.4785,90.7021,90.4591,90.5563,154900.0
2014-04-21 15:00:00,93.14,93.25,92.9,93.02,131500.0,90.5563,90.6633,90.323,90.4396,131500.0
2014-04-21 15:30:00,93.01,93.29,93.0,93.25,302100.0,90.4299,90.7021,90.4202,90.6633,302100.0
2014-04-22 09:30:00,93.65,94.68,93.41,94.33,197700.0,91.0522,92.0536,90.8188,91.7133,197700.0
2014-04-22 10:00:00,94.31,94.71,94.05,94.43,238700.0,91.6938,92.0828,91.4411,91.8105,238700.0
2014-04-22 10:30:00,94.53,94.8,94.34,94.79,126500.0,91.9077,92.1703,91.723,92.1605,126500.0
2014-04-22 11:00:00,94.78,94.92,94.65,94.76,121800.0,92.1508,92.2869,92.0244,92.1314,121800.0
2014-04-22 11:30:00,94.78,95.36,94.75,95.33,97100.0,92.1508,92.7147,92.1216,92.6856,97100.0
2014-04-22 12:00:00,95.33,96.19,95.31,96.17,160900.0,92.6856,93.5217,92.6661,93.5023,160900.0
2014-04-22 12:30:00,96.15,96.17,95.49,95.93,81500.0,93.4828,93.5023,92.8411,93.2689,81500.0
2014-04-22 13:00:00,95.93,96.04,95.79,95.99,68000.0,93.2689,93.3759,93.1328,93.3272,68000.0
2014-04-22 13:30:00,96.02,96.19,95.96,96.16,72000.0,93.3564,93.5217,93.2981,93.4925,72000.0
2014-04-22 14:00:00,96.16,96.38,96.14,96.26,231900.0,93.4925,93.7064,93.4731,93.5898,231900.0
2014-04-22 14:30:00,96.27,96.41,96.17,96.28,85700.0,93.5995,93.7356,93.5023,93.6092,85700.0
2014-04-22 15:00:00,96.28,96.31,95.75,96.14,100100.0,93.6092,93.6384,93.0939,93.4731,100100.0
2014-04-22 15:30:00,96.14,96.37,95.98,96.09,218300.0,93.4731,93.6967,93.3175,93.4245,218300.0
2014-04-23 09:30:00,96.15,96.47,94.18,94.3,203900.0,93.4828,93.7939,91.5675,91.6841,203900.0
2014-04-23 10:00:00,94.37,94.89,93.6,94.79,219000.0,91.7522,92.2578,91.0035,92.1605,219000.0
2014-04-23 10:30:00,94.88,95.44,94.59,94.88,137000.0,92.248,92.7925,91.9661,92.248,137000.0
2014-04-23 11:00:00,94.86,95.3,94.35,94.71,114700.0,92.2286,92.6564,91.7327,92.0828,114700.0
2014-04-23 11:30:00,94.71,94.94,94.52,94.77,152100.0,92.0828,92.3064,91.898,92.1411,152100.0
2014-04-23 12:00:00,94.86,94.86,94.16,94.37,56900.0,92.2286,92.2286,91.548,91.7522,56900.0
2014-04-23 12:30:00,94.32,94.8,94.28,94.51,74200.0,91.7036,92.1703,91.6647,91.8883,74200.0
2014-04-23 13:00:00,94.53,94.84,94.5,94.76,36700.0,91.9077,92.2091,91.8786,92.1314,36700.0
2014-04-23 13:30:00,94.75,94.86,94.44,94.65,114300.0,92.1216,92.2286,91.8202,92.0244,114300.0
2014-04-23 14:00:00,94.65,94.68,94.19,94.47,54400.0,92.0244,92.0536,91.5772,91.8494,54400.0
2014-04-23 14:30:00,94.48,94.52,94.43,94.48,57100.0,91.8591,91.898,91.8105,91.8591,57100.0
2014-04-23 15:00:00,94.47,94.69,94.44,94.46,61000.0,91.8494,92.0633,91.8202,91.8397,61000.0
2014-04-23 15:30:00,94.49,94.57,94.39,94.45,158900.0,91.8689,91.9466,91.7716,91.83,158900.0
2014-04-24 09:30:00,96.06,96.12,93.8,94.31,223900.0,93.3953,93.4536,91.198,91.6938,223900.0
2014-04-24 10:00:00,94.3,95.18,93.36,95.09,217100.0,91.6841,92.5397,90.7702,92.4522,217100.0
2014-04-24 10:30:00,95.04,95.13,94.56,94.86,81500.0,92.4036,92.4911,91.9369,92.2286,81500.0
2014-04-24 11:00:00,94.87,95.54,94.71,95.54,135700.0,92.2383,92.8897,92.0828,92.8897,135700.0
2014-04-24 11:30:00,95.55,95.62,95.11,95.31,54300.0,92.8994,92.9675,92.4717,92.6661,54300.0
2014-04-24 12:00:00,95.31,95.36,95.02,95.09,69600.0,92.6661,92.7147,92.3842,92.4522,69600.0
2014-04-24 12:30:00,95.11,95.45,95.11,95.36,43600.0,92.4717,92.8022,92.4717,92.7147,43600.0
2014-04-24 13:00:00,95.38,95.49,95.24,95.24,66800.0,92.7342,92.8411,92.598,92.598,66800.0
2014-04-24 13:30:00,95.24,95.31,94.67,94.69,33500.0,92.598,92.6661,92.0439,92.0633,33500.0
2014-04-24 14:00:00,94.75,95.09,94.64,94.88,53200.0,92.1216,92.4522,92.0147,92.248,53200.0
2014-04-24 14:30:00,94.85,95.14,94.8,95.03,33000.0,92.2189,92.5008,92.1703,92.3939,33000.0
2014-04-24 15:00:00,95.09,95.18,94.95,94.95,52900.0,92.4522,92.5397,92.3161,92.3161,52900.0
2014-04-24 15:30:00,94.98,95.18,94.87,95.0,133500.0,92.3453,92.5397,92.2383,92.3647,133500.0
2014-04-25 09:30:00,94.29,94.56,93.22,93.56,113700.0,91.6744,91.9369,90.6341,90.9647,113700.0
2014-04-25 10:00:00,93.49,93.61,93.05,93.1,130200.0,90.8966,91.0133,90.4688,90.5174,130200.0
2014-04-25 10:30:00,93.1,93.13,92.28,92.45,137100.0,90.5174,90.5466,89.7202,89.8854,137100.0
2014-04-25 11:00:00,92.45,93.78,92.32,93.73,117100.0,89.8854,91.1785,89.759,91.1299,117100.0
2014-04-25 11:30:00,93.77,93.84,93.0,93.26,158500.0,91.1688,91.2369,90.4202,90.673,158500.0
2014-04-25 12:00:00,93.24,93.58,93.1,93.22,52800.0,90.6535,90.9841,90.5174,90.6341,52800.0
2014-04-25 12:30:00,93.27,93.27,92.83,92.94,56000.0,90.6827,90.6827,90.2549,90.3619,56000.0
2014-04-25 13:00:00,92.95,92.98,92.61,92.91,66300.0,90.3716,90.4007,90.041,90.3327,66300.0
2014-04-25 13:30:00,92.92,93.22,92.7,92.79,89400.0,90.3424,90.6341,90.1285,90.216,89400.0
2014-04-25 14:00:00,92.76,92.78,92.37,92.59,112300.0,90.1868,90.2063,89.8077,90.0216,112300.0
2014-04-25 14:30:00,92.57,92.67,92.29,92.31,137500.0,90.0021,90.0993,89.7299,89.7493,137500.0
2014-04-25 15:00:00,92.29,92.53,92.15,92.52,158500.0,89.7299,89.9632,89.5938,89.9535,158500.0
2014-04-25 15:30:00,92.52,92.79,92.26,92.35,318400.0,89.9535,90.216,89.7007,89.7882,318400.0
2014-04-28 09:30:00,93.06,93.37,91.11,92.68,149400.0,90.4785,90.7799,88.5826,90.1091,149400.0
2014-04-28 10:00:00,92.8,93.39,92.2,92.89,128000.0,90.2257,90.7994,89.6424,90.3132,128000.0
2014-04-28 10:30:00,92.86,93.25,91.78,91.86,99200.0,90.2841,90.6633,89.234,89.3118,99200.0
2014-04-28 11:00:00,91.88,92.08,90.82,90.96,133000.0,89.3313,89.5257,88.3007,88.4368,133000.0
2014-04-28 11:30:00,90.96,91.39,90.05,90.16,128700.0,88.4368,88.8548,87.552,87.659,128700.0
2014-04-28 12:00:00,90.11,90.21,89.21,89.54,315700.0,87.6104,87.7076,86.7353,87.0562,315700.0
2014-04-28 12:30:00,89.54,90.01,89.3,89.52,99700.0,87.0562,87.5131,86.8228,87.0367,99700.0
2014-04-28 13:00:00,89.51,89.51,88.36,88.56,171100.0,87.027,87.027,85.9089,86.1034,171100.0
2014-04-28 13:30:00,88.55,89.48,88.5,89.03,106800.0,86.0936,86.9978,86.045,86.5603,106800.0
2014-04-28 14:00:00,89.05,89.51,88.8,89.3,109000.0,86.5798,87.027,86.3367,86.8228,109000.0
2014-04-28 14:30:00,89.35,89.51,89.01,89.01,151000.0,86.8714,87.027,86.5409,86.5409,151000.0
2014-04-28 15:00:00,89.04,90.33,88.97,90.04,235900.0,86.57,87.8243,86.502,87.5423,235900.0
2014-04-28 15:30:00,90.06,90.84,90.06,90.37,332200.0,87.5617,88.3201,87.5617,87.8631,332200.0
2014-04-29 09:30:00,91.25,92.34,91.01,92.01,176700.0,88.7187,89.7785,88.4854,89.4576,176700.0
2014-04-29 10:00:00,92.07,92.19,91.03,91.1,178300.0,89.516,89.6327,88.5048,88.5729,178300.0
2014-04-29 10:30:00,91.08,92.09,91.06,91.8,81200.0,88.5534,89.5354,88.534,89.2535,81200.0
2014-04-29 11:00:00,91.79,91.94,91.46,91.8,193200.0,89.2438,89.3896,88.9229,89.2535,193200.0
2014-04-29 11:30:00,91.82,91.89,91.57,91.8,123800.0,89.2729,89.341,89.0299,89.2535,123800.0
2014-04-29 12:00:00,91.8,92.37,91.8,92.33,110000.0,89.2535,89.8077,89.2535,89.7688,110000.0
2014-04-29 12:30:00,92.33,92.94,92.29,92.79,60400.0,89.7688,90.3619,89.7299,90.216,60400.0
2014-04-29 13:00:00,92.78,92.79,92.53,92.64,61100.0,90.2063,90.216,89.9632,90.0702,61100.0
2014-04-29 13:30:00,92.65,93.08,92.56,93.02,66600.0,90.0799,90.498,89.9924,90.4396,66600.0
2014-04-29 14:00:00,93.04,93.21,92.9,92.9,73000.0,90.4591,90.6244,90.323,90.323,73000.0
2014-04-29 14:30:00,92.91,93.01,92.77,92.98,67800.0,90.3327,90.4299,90.1966,90.4007,67800.0
2014-04-29 15:00:00,93.02,93.19,93.0,93.19,62300.0,90.4396,90.6049,90.4202,90.6049,62300.0
2014-04-29 15:30:00,93.16,93.18,92.76,92.9,211100.0,90.5757,90.5952,90.1868,90.323,211100.0
2014-04-30 09:30:00,92.7,93.21,91.8,92.94,134700.0,90.1285,90.6244,89.2535,90.3619,134700.0
2014-04-30 10:00:00,92.86,93.21,92.25,93.04,89200.0,90.2841,90.6244,89.691,90.4591,89200.0
2014-04-30 10:30:00,93.0,93.8,93.0,93.42,164800.0,90.4202,91.198,90.4202,90.8285,164800.0
2014-04-30 11:00:00,93.39,93.44,92.87,93.16,87000.0,90.7994,90.848,90.2938,90.5757,87000.0
2014-04-30 11:30:00,93.16,93.18,92.63,92.63,75700.0,90.5757,90.5952,90.0605,90.0605,75700.0
2014-04-30 12:00:00,92.62,92.89,92.39,92.62,51900.0,90.0507,90.3132,89.8271,90.0507,51900.0
2014-04-30 12:30:00,92.63,92.9,92.49,92.86,37100.0,90.0605,90.323,89.9243,90.2841,37100.0
2014-04-30 13:00:00,92.9,93.12,92.81,93.06,48800.0,90.323,90.5369,90.2355,90.4785,48800.0
2014-04-30 13:30:00,93.04,93.06,92.79,92.84,56000.0,90.4591,90.4785,90.216,90.2646,56000.0
2014-04-30 14:00:00,92.81,93.41,92.64,93.03,78600.0,90.2355,90.8188,90.0702,90.4494,78600.0
2014-04-30 14:30:00,93.04,93.83,92.97,93.53,112000.0,90.4591,91.2272,90.391,90.9355,112000.0
2014-04-30 15:00:00,93.55,93.71,92.97,93.39,86500.0,90.9549,91.1105,90.391,90.7994,86500.0
2014-04-30 15:30:00,93.39,93.83,93.3,93.83,277000.0,90.7994,91.2272,90.7119,91.2272,277000.0
2014-05-01 09:30:00,94.29,95.73,93.87,94.87,198900.0,91.6744,93.0745,91.2661,92.2383,198900.0
2014-05-01 10:00:00,94.88,95.31,94.3,95.14,143300.0,92.248,92.6661,91.6841,92.5008,143300.0
2014-05-01 10:30:00,95.18,95.98,95.08,95.41,201800.0,92.5397,93.3175,92.4425,92.7633,201800.0
2014-05-01 11:00:00,95.35,95.56,94.96,95.54,57200.0,92.705,92.9092,92.3258,92.8897,57200.0
2014-05-01 11:30:00,95.54,95.99,95.19,95.23,73900.0,92.8897,93.3272,92.5494,92.5883,73900.0
2014-05-01 12:00:00,95.21,95.38,94.91,95.29,78800.0,92.5689,92.7342,92.2772,92.6467,78800.0
2014-05-01 12:30:00,95.33,95.42,94.9,95.09,136000.0,92.6856,92.7731,92.2675,92.4522,136000.0
2014-05-01 13:00:00,95.1,95.15,94.21,94.6,74800.0,92.4619,92.5105,91.5966,91.9758,74800.0
2014-05-01 13:30:00,94.55,94.55,93.46,93.64,65000.0,91.9272,91.9272,90.8674,91.0424,65000.0
2014-05-01 14:00:00,93.66,94.16,93.63,93.78,83100.0,91.0619,91.548,91.0327,91.1785,83100.0
2014-05-01 14:30:00,93.75,93.98,93.24,93.41,92400.0,91.1494,91.373,90.6535,90.8188,92400.0
2014-05-01 15:00:00,93.37,93.55,93.15,93.25,117000.0,90.7799,90.9549,90.566,90.6633,117000.0
2014-05-01 15:30:00,93.27,93.34,92.97,93.17,300600.0,90.6827,90.7508,90.391,90.5855,300600.0
2014-05-02 09:30:00,93.16,93.9,92.56,93.53,225900.0,90.5757,91.2952,89.9924,90.9355,225900.0
2014-05-02 10:00:00,93.52,94.51,93.3,94.07,95400.0,90.9258,91.8883,90.7119,91.4605,95400.0
2014-05-02 10:30:00,94.07,94.17,92.98,93.9,150000.0,91.4605,91.5577,90.4007,91.2952,150000.0
2014-05-02 11:00:00,93.85,94.37,93.72,93.97,88600.0,91.2466,91.7522,91.1202,91.3633,88600.0
2014-05-02 11:30:00,94.04,94.43,93.54,93.66,101500.0,91.4313,91.8105,90.9452,91.0619,101500.0
2014-05-02 12:00:00,93.68,93.91,93.4,93.79,41700.0,91.0813,91.3049,90.8091,91.1883,41700.0
2014-05-02 12:30:00,93.83,94.09,93.77,94.08,22100.0,91.2272,91.4799,91.1688,91.4702,22100.0
2014-05-02 13:00:00,94.09,94.26,93.81,93.81,47300.0,91.4799,91.6452,91.2077,91.2077,47300.0
2014-05-02 13:30:00,93.76,94.22,93.73,94.07,55700.0,91.1591,91.6063,91.1299,91.4605,55700.0
2014-05-02 14:00:00,94.01,94.21,93.82,94.05,41200.0,91.4022,91.5966,91.2174,91.4411,41200.0
2014-05-02 14:30:00,94.06,94.5,94.05,94.33,64900.0,91.4508,91.8786,91.4411,91.7133,64900.0
2014-05-02 15:00:00,94.33,94.54,93.94,93.94,66700.0,91.7133,91.9175,91.3341,91.3341,66700.0
2014-05-02 15:30:00,93.94,94.2,93.88,93.94,177500.0,91.3341,91.5869,91.2758,91.3341,177500.0
2014-05-05 09:30:00,93.39,94.0,92.56,93.95,95100.0,90.7994,91.3924,89.9924,91.3438,95100.0
2014-05-05 10:00:00,94.0,94.59,93.53,94.16,64300.0,91.3924,91.9661,90.9355,91.548,64300.0
2014-05-05 10:30:00,94.18,94.85,94.1,94.71,223500.0,91.5675,92.2189,91.4897,92.0828,223500.0
2014-05-05 11:00:00,94.72,94.73,94.27,94.59,45000.0,92.0925,92.1022,91.655,91.9661,45000.0
2014-05-05 11:30:00,94.64,94.86,94.49,94.51,48300.0,92.0147,92.2286,91.8689,91.8883,48300.0
2014-05-05 12:00:00,94.59,94.61,94.22,94.36,51900.0,91.9661,91.9855,91.6063,91.7425,51900.0
2014-05-05 12:30:00,94.4,94.41,94.02,94.11,136700.0,91.7814,91.7911,91.4119,91.4994,136700.0
2014-05-05 13:00:00,94.14,94.22,93.95,94.1,50300.0,91.5286,91.6063,91.3438,91.4897,50300.0
2014-05-05 13:30:00,94.1,94.22,94.03,94.13,35800.0,91.4897,91.6063,91.4216,91.5188,35800.0
2014-05-05 14:00:00,94.18,94.21,94.08,94.12,41200.0,91.5675,91.5966,91.4702,91.5091,41200.0
2014-05-05 14:30:00,94.13,94.57,94.06,94.53,54600.0,91.5188,91.9466,91.4508,91.9077,54600.0
2014-05-05 15:00:00,94.5,94.54,94.37,94.49,48700.0,91.8786,91.9175,91.7522,91.8689,48700.0
2014-05-05 15:30:00,94.48,94.52,94.33,94.45,101900.0,91.8591,91.898,91.7133,91.83,101900.0
2014-05-06 09:30:00,93.9,94.22,93.36,94.07,125100.0,91.2952,91.6063,90.7702,91.4605,125100.0
2014-05-06 10:00:00,94.06,94.27,93.55,94.19,164800.0,91.4508,91.655,90.9549,91.5772,164800.0
2014-05-06 10:30:00,94.24,94.66,93.72,93.72,40800.0,91.6258,92.0341,91.1202,91.1202,40800.0
2014-05-06 11:00:00,93.74,94.26,93.63,94.13,46700.0,91.1397,91.6452,91.0327,91.5188,46700.0
2014-05-06 11:30:00,94.17,94.27,93.89,94.23,40700.0,91.5577,91.655,91.2855,91.6161,40700.0
2014-05-06 12:00:00,94.25,94.48,94.17,94.37,58000.0,91.6355,91.8591,91.5577,91.7522,58000.0
2014-05-06 12:30:00,94.32,94.46,94.1,94.29,69900.0,91.7036,91.8397,91.4897,91.6744,69900.0
2014-05-06 13:00:00,94.24,94.24,93.79,93.86,39800.0,91.6258,91.6258,91.1883,91.2563,39800.0
2014-05-06 13:30:00,93.83,94.04,93.35,93.52,125300.0,91.2272,91.4313,90.7605,90.9258,125300.0
2014-05-06 14:00:00,93.46,93.72,93.33,93.55,97000.0,90.8674,91.1202,90.741,90.9549,97000.0
2014-05-06 14:30:00,93.56,93.83,93.48,93.64,54200.0,90.9647,91.2272,90.8869,91.0424,54200.0
2014-05-06 15:00:00,93.63,93.97,93.54,93.76,74500.0,91.0327,91.3633,90.9452,91.1591,74500.0
2014-05-06 15:30:00,93.77,93.77,93.4,93.43,185800.0,91.1688,91.1688,90.8091,90.8383,185800.0
2014-05-07 09:30:00,94.31,94.7,93.6,93.63,107100.0,91.6938,92.073,91.0035,91.0327,107100.0
2014-05-07 10:00:00,93.63,94.26,92.75,93.38,131100.0,91.0327,91.6452,90.1771,90.7896,131100.0
2014-05-07 10:30:00,93.33,93.82,92.73,92.75,91400.0,90.741,91.2174,90.1577,90.1771,91400.0
2014-05-07 11:00:00,92.71,92.96,92.44,92.76,108600.0,90.1382,90.3813,89.8757,90.1868,108600.0
2014-05-07 11:30:00,92.74,93.88,92.68,93.53,67900.0,90.1674,91.2758,90.1091,90.9355,67900.0
2014-05-07 12:00:00,93.48,93.54,93.08,93.36,96300.0,90.8869,90.9452,90.498,90.7702,96300.0
2014-05-07 12:30:00,93.4,93.46,92.7,92.77,39000.0,90.8091,90.8674,90.1285,90.1966,39000.0
2014-05-07 13:00:00,92.71,92.95,92.48,92.52,77500.0,90.1382,90.3716,89.9146,89.9535,77500.0
2014-05-07 13:30:00,92.51,92.83,92.24,92.25,75400.0,89.9438,90.2549,89.6813,89.691,75400.0
2014-05-07 14:00:00,92.24,92.74,92.15,92.74,61600.0,89.6813,90.1674,89.5938,90.1674,61600.0
2014-05-07 14:30:00,92.78,93.11,92.62,92.93,89200.0,90.2063,90.5271,90.0507,90.3521,89200.0
2014-05-07 15:00:00,92.93,92.94,92.55,92.78,82500.0,90.3521,90.3619,89.9827,90.2063,82500.0
2014-05-07 15:30:00,92.8,93.36,92.79,93.33,247700.0,90.2257,90.7702,90.216,90.741,247700.0
2014-05-08 09:30:00,93.17,94.65,92.59,94.32,75600.0,90.5855,92.0244,90.0216,91.7036,75600.0
2014-05-08 10:00:00,94.36,95.41,94.36,94.9,108100.0,91.7425,92.7633,91.7425,92.2675,108100.0
2014-05-08 10:30:00,94.88,95.12,94.48,94.73,225400.0,92.248,92.4814,91.8591,92.1022,225400.0
2014-05-08 11:00:00,94.76,95.41,94.62,94.89,122100.0,92.1314,92.7633,91.9952,92.2578,122100.0
2014-05-08 11:30:00,94.86,95.37,94.68,94.78,40600.0,92.2286,92.7244,92.0536,92.1508,40600.0
2014-05-08 12:00:00,94.74,95.07,94.69,95.0,63500.0,92.1119,92.4328,92.0633,92.3647,63500.0
2014-05-08 12:30:00,95.0,95.1,94.61,94.79,77200.0,92.3647,92.4619,91.9855,92.1605,77200.0
2014-05-08 13:00:00,94.81,94.99,94.15,94.41,76900.0,92.18,92.355,91.5383,91.7911,76900.0
2014-05-08 13:30:00,94.38,94.4,93.88,93.92,51900.0,91.7619,91.7814,91.2758,91.3147,51900.0
2014-05-08 14:00:00,93.99,94.05,93.44,93.83,100400.0,91.3827,91.4411,90.848,91.2272,100400.0
2014-05-08 14:30:00,93.83,94.15,93.49,93.53,372000.0,91.2272,91.5383,90.8966,90.9355,372000.0
2014-05-08 15:00:00,93.54,93.54,92.88,93.12,137600.0,90.9452,90.9452,90.3035,90.5369,137600.0
2014-05-08 15:30:00,93.08,93.29,92.79,92.9,184400.0,90.498,90.7021,90.216,90.323,184400.0
2014-05-09 09:30:00,92.71,93.02,91.29,92.17,119200.0,90.1382,90.4396,88.7576,89.6132,119200.0
2014-05-09 10:00:00,92.09,93.33,92.05,92.68,117500.0,89.5354,90.741,89.4965,90.1091,117500.0
2014-05-09 10:30:00,92.67,92.86,92.07,92.49,126200.0,90.0993,90.2841,89.516,89.9243,126200.0
2014-05-09 11:00:00,92.45,92.52,91.81,92.24,75900.0,89.8854,89.9535,89.2632,89.6813,75900.0
2014-05-09 11:30:00,92.25,92.97,92.09,92.6,56200.0,89.691,90.391,89.5354,90.0313,56200.0
2014-05-09 12:00:00,92.65,93.21,92.64,92.97,38100.0,90.0799,90.6244,90.0702,90.391,38100.0
2014-05-09 12:30:00,92.96,93.71,92.96,93.36,54100.0,90.3813,91.1105,90.3813,90.7702,54100.0
2014-05-09 13:00:00,93.35,93.52,92.93,93.08,55800.0,90.7605,90.9258,90.3521,90.498,55800.0
2014-05-09 13:30:00,93.11,93.21,92.59,92.79,65700.0,90.5271,90.6244,90.0216,90.216,65700.0
2014-05-09 14:00:00,92.77,92.97,92.55,92.76,57300.0,90.1966,90.391,89.9827,90.1868,57300.0
2014-05-09 14:30:00,92.69,93.0,92.66,92.9,55800.0,90.1188,90.4202,90.0896,90.323,55800.0
2014-05-09 15:00:00,92.99,93.29,92.99,93.13,49500.0,90.4105,90.7021,90.4105,90.5466,49500.0
2014-05-09 15:30:00,93.12,93.52,92.95,93.47,130000.0,90.5369,90.9258,90.3716,90.8771,130000.0
2014-05-12 09:30:00,93.89,95.62,93.83,95.43,184000.0,91.2855,92.9675,91.2272,92.7828,184000.0
2014-05-12 10:00:00,95.5,95.95,95.07,95.86,168200.0,92.8508,93.2884,92.4328,93.2009,168200.0
2014-05-12 10:30:00,95.86,96.18,95.48,95.74,104000.0,93.2009,93.512,92.8314,93.0842,104000.0
2014-05-12 11:00:00,95.77,96.27,95.73,96.16,96500.0,93.1133,93.5995,93.0745,93.4925,96500.0
2014-05-12 11:30:00,96.17,96.57,96.16,96.45,81100.0,93.5023,93.8912,93.4925,93.7745,81100.0
2014-05-12 12:00:00,96.41,96.91,96.35,96.77,74800.0,93.7356,94.2217,93.6773,94.0856,74800.0
2014-05-12 12:30:00,96.78,96.79,96.45,96.46,61700.0,94.0953,94.1051,93.7745,93.7842,61700.0
2014-05-12 13:00:00,96.47,96.92,96.44,96.82,54400.0,93.7939,94.2314,93.7648,94.1342,54400.0
2014-05-12 13:30:00,96.82,97.43,96.75,97.22,94000.0,94.1342,94.7273,94.0662,94.5231,94000.0
2014-05-12 14:00:00,97.22,97.56,96.94,97.51,133100.0,94.5231,94.8537,94.2509,94.8051,133100.0
2014-05-12 14:30:00,97.49,97.79,97.29,97.76,121200.0,94.7856,95.0773,94.5912,95.0481,121200.0
2014-05-12 15:00:00,97.79,97.87,97.49,97.6,99100.0,95.0773,95.1551,94.7856,94.8926,99100.0
2014-05-12 15:30:00,97.6,97.73,97.47,97.67,218100.0,94.8926,95.019,94.7662,94.9606,218100.0
2014-05-13 09:30:00,97.79,98.79,97.75,98.27,165700.0,95.0773,96.0496,95.0384,95.544,165700.0
2014-05-13 10:00:00,98.3,98.92,98.07,98.57,136200.0,95.5732,96.176,95.3495,95.8357,136200.0
2014-05-13 10:30:00,98.58,99.25,98.58,98.79,121900.0,95.8454,96.4968,95.8454,96.0496,121900.0
2014-05-13 11:00:00,98.81,98.89,98.16,98.4,88500.0,96.069,96.1468,95.437,95.6704,88500.0
2014-05-13 11:30:00,98.38,98.51,97.67,97.96,75800.0,95.6509,95.7773,94.9606,95.2426,75800.0
2014-05-13 12:00:00,97.99,98.23,97.78,97.94,51300.0,95.2718,95.5051,95.0676,95.2232,51300.0
2014-05-13 12:30:00,97.96,98.15,97.82,97.94,40600.0,95.2426,95.4273,95.1065,95.2232,40600.0
2014-05-13 13:00:00,97.96,98.04,97.82,97.92,41800.0,95.2426,95.3204,95.1065,95.2037,41800.0
2014-05-13 13:30:00,97.91,97.91,97.22,97.57,64100.0,95.194,95.194,94.5231,94.8634,64100.0
2014-05-13 14:00:00,97.57,97.86,97.54,97.72,49700.0,94.8634,95.1454,94.8342,95.0093,49700.0
2014-05-13 14:30:00,97.7,97.97,97.7,97.88,49100.0,94.9898,95.2523,94.9898,95.1648,49100.0
2014-05-13 15:00:00,97.88,97.89,97.57,97.69,93800.0,95.1648,95.1745,94.8634,94.9801,93800.0
2014-05-13 15:30:00,97.71,97.71,97.51,97.65,155900.0,94.9995,94.9995,94.8051,94.9412,155900.0
2014-05-14 09:30:00,97.46,98.47,96.75,98.34,113400.0,94.7565,95.7384,94.0662,95.6121,113400.0
2014-05-14 10:00:00,98.47,98.73,97.68,98.03,93500.0,95.7384,95.9912,94.9704,95.3107,93500.0
2014-05-14 10:30:00,98.03,98.03,97.18,97.18,57400.0,95.3107,95.3107,94.4842,94.4842,57400.0
2014-05-14 11:00:00,97.27,97.58,97.17,97.39,32200.0,94.5717,94.8731,94.4745,94.6884,32200.0
2014-05-14 11:30:00,97.34,97.81,97.34,97.44,21800.0,94.6398,95.0968,94.6398,94.737,21800.0
2014-05-14 12:00:00,97.44,97.61,97.41,97.53,24700.0,94.737,94.9023,94.7079,94.8245,24700.0
2014-05-14 12:30:00,97.49,97.64,97.32,97.42,58300.0,94.7856,94.9315,94.6203,94.7176,58300.0
2014-05-14 13:00:00,97.4,97.76,97.4,97.69,32300.0,94.6981,95.0481,94.6981,94.9801,32300.0
2014-05-14 13:30:00,97.7,97.73,97.29,97.5,52300.0,94.9898,95.019,94.5912,94.7954,52300.0
2014-05-14 14:00:00,97.51,97.7,97.3,97.37,58700.0,94.8051,94.9898,94.6009,94.669,58700.0
2014-05-14 14:30:00,97.42,97.42,96.79,97.03,62900.0,94.7176,94.7176,94.1051,94.3384,62900.0
2014-05-14 15:00:00,97.0,97.22,97.0,97.14,93200.0,94.3092,94.5231,94.3092,94.4453,93200.0
2014-05-14 15:30:00,97.15,97.15,96.62,96.74,180300.0,94.4551,94.4551,93.9398,94.0564,180300.0
2014-05-15 09:30:00,96.07,96.73,93.43,94.01,291600.0,93.405,94.0467,90.8383,91.4022,291600.0
2014-05-15 10:00:00,94.06,94.1,92.79,93.41,221800.0,91.4508,91.4897,90.216,90.8188,221800.0
2014-05-15 10:30:00,93.42,93.6,92.47,92.93,297600.0,90.8285,91.0035,89.9049,90.3521,297600.0
2014-05-15 11:00:00,92.92,93.04,92.0,92.0,162500.0,90.3424,90.4591,89.4479,89.4479,162500.0
2014-05-15 11:30:00,92.03,92.67,91.93,92.24,178500.0,89.4771,90.0993,89.3799,89.6813,178500.0
2014-05-15 12:00:00,92.2,92.5,92.05,92.27,129700.0,89.6424,89.9341,89.4965,89.7104,129700.0
2014-05-15 12:30:00,92.3,92.47,92.13,92.35,124500.0,89.7396,89.9049,89.5743,89.7882,124500.0
2014-05-15 13:00:00,92.37,92.87,92.24,92.86,142600.0,89.8077,90.2938,89.6813,90.2841,142600.0
2014-05-15 13:30:00,92.86,93.54,92.74,93.54,177300.0,90.2841,90.9452,90.1674,90.9452,177300.0
2014-05-15 14:00:00,93.53,94.05,93.42,93.82,131800.0,90.9355,91.4411,90.8285,91.2174,131800.0
2014-05-15 14:30:00,93.85,94.68,93.85,94.41,132800.0,91.2466,92.0536,91.2466,91.7911,132800.0
2014-05-15 15:00:00,94.41,94.55,94.03,94.03,86800.0,91.7911,91.9272,91.4216,91.4216,86800.0
2014-05-15 15:30:00,94.07,94.67,94.05,94.43,238600.0,91.4605,92.0439,91.4411,91.8105,238600.0
2014-05-16 09:30:00,94.35,94.6,93.14,94.44,226500.0,91.7327,91.9758,90.5563,91.8202,226500.0
2014-05-16 10:00:00,94.51,94.72,93.48,93.91,162700.0,91.8883,92.0925,90.8869,91.3049,162700.0
2014-05-16 10:30:00,93.89,94.79,93.86,94.65,115500.0,91.2855,92.1605,91.2563,92.0244,115500.0
2014-05-16 11:00:00,94.62,95.42,94.57,95.14,86300.0,91.9952,92.7731,91.9466,92.5008,86300.0
2014-05-16 11:30:00,95.18,95.42,94.82,95.19,58700.0,92.5397,92.7731,92.1897,92.5494,58700.0
2014-05-16 12:00:00,95.19,95.3,94.91,95.15,66400.0,92.5494,92.6564,92.2772,92.5105,66400.0
2014-05-16 12:30:00,95.15,95.2,94.86,95.12,67800.0,92.5105,92.5592,92.2286,92.4814,67800.0
2014-05-16 13:00:00,95.11,95.2,94.64,95.15,63000.0,92.4717,92.5592,92.0147,92.5105,63000.0
2014-05-16 13:30:00,95.18,95.35,95.09,95.35,59500.0,92.5397,92.705,92.4522,92.705,59500.0
2014-05-16 14:00:00,95.35,95.44,95.12,95.23,86700.0,92.705,92.7925,92.4814,92.5883,86700.0
2014-05-16 14:30:00,95.24,96.04,95.24,96.0,67700.0,92.598,93.3759,92.598,93.337,67700.0
2014-05-16 15:00:00,95.99,96.17,95.75,95.78,126100.0,93.3272,93.5023,93.0939,93.1231,126100.0
2014-05-16 15:30:00,95.77,95.9,95.23,95.37,321400.0,93.1133,93.2397,92.5883,92.7244,321400.0
2014-05-19 09:30:00,95.3,96.47,95.17,95.89,251500.0,92.6564,93.7939,92.53,93.23,251500.0
2014-05-19 10:00:00,95.91,96.95,95.82,96.45,196500.0,93.2495,94.2606,93.162,93.7745,196500.0
2014-05-19 10:30:00,96.5,96.75,96.32,96.67,97100.0,93.8231,94.0662,93.6481,93.9884,97100.0
2014-05-19 11:00:00,96.71,97.1,96.65,96.94,88900.0,94.0273,94.4065,93.9689,94.2509,88900.0
2014-05-19 11:30:00,96.97,96.99,96.37,96.54,69600.0,94.2801,94.2995,93.6967,93.862,69600.0
2014-05-19 12:00:00,96.52,96.81,96.49,96.76,65500.0,93.8425,94.1245,93.8134,94.0759,65500.0
2014-05-19 12:30:00,96.74,96.77,96.12,96.39,76800.0,94.0564,94.0856,93.4536,93.7161,76800.0
2014-05-19 13:00:00,96.37,96.58,96.31,96.38,40500.0,93.6967,93.9009,93.6384,93.7064,40500.0
2014-05-19 13:30:00,96.37,96.5,96.1,96.44,76900.0,93.6967,93.8231,93.4342,93.7648,76900.0
2014-05-19 14:00:00,96.41,96.57,96.24,96.48,45000.0,93.7356,93.8912,93.5703,93.8037,45000.0
2014-05-19 14:30:00,96.45,96.62,96.1,96.19,57600.0,93.7745,93.9398,93.4342,93.5217,57600.0
2014-05-19 15:00:00,96.23,96.54,96.22,96.47,87900.0,93.5606,93.862,93.5509,93.7939,87900.0
2014-05-19 15:30:00,96.48,96.81,96.48,96.61,120000.0,93.8037,94.1245,93.8037,93.93,120000.0
2014-05-20 09:30:00,96.52,96.94,95.57,95.78,166700.0,93.8425,94.2509,92.9189,93.1231,166700.0
2014-05-20 10:00:00,95.75,96.66,95.6,96.1,138300.0,93.0939,93.9787,92.9481,93.4342,138300.0
2014-05-20 10:30:00,96.11,96.81,95.96,96.8,76900.0,93.4439,94.1245,93.2981,94.1148,76900.0
2014-05-20 11:00:00,96.84,97.18,96.79,97.05,76700.0,94.1537,94.4842,94.1051,94.3578,76700.0
2014-05-20 11:30:00,96.99,97.72,96.87,97.25,71700.0,94.2995,95.0093,94.1828,94.5523,71700.0
2014-05-20 12:00:00,97.22,97.22,96.18,96.18,79900.0,94.5231,94.5231,93.512,93.512,79900.0
2014-05-20 12:30:00,96.18,96.6,96.18,96.48,51900.0,93.512,93.9203,93.512,93.8037,51900.0
2014-05-20 13:00:00,96.43,96.56,95.52,95.87,109200.0,93.755,93.8814,92.8703,93.2106,109200.0
2014-05-20 13:30:00,95.94,96.0,95.35,95.36,78100.0,93.2786,93.337,92.705,92.7147,78100.0
2014-05-20 14:00:00,95.4,95.93,95.39,95.72,55000.0,92.7536,93.2689,92.7439,93.0647,55000.0
2014-05-20 14:30:00,95.68,95.91,95.56,95.81,78300.0,93.0258,93.2495,92.9092,93.1522,78300.0
2014-05-20 15:00:00,95.83,96.26,95.71,96.19,107700.0,93.1717,93.5898,93.055,93.5217,107700.0
2014-05-20 15:30:00,96.17,96.69,96.17,96.39,194300.0,93.5023,94.0078,93.5023,93.7161,194300.0
2014-05-21 09:30:00,96.78,98.09,96.59,97.89,136800.0,94.0953,95.369,93.9106,95.1745,136800.0
2014-05-21 10:00:00,97.76,98.44,97.73,98.1,153100.0,95.0481,95.7093,95.019,95.3787,153100.0
2014-05-21 10:30:00,98.14,98.49,97.93,97.99,131800.0,95.4176,95.7579,95.2134,95.2718,131800.0
2014-05-21 11:00:00,97.93,97.97,97.2,97.29,101200.0,95.2134,95.2523,94.5037,94.5912,101200.0
2014-05-21 11:30:00,97.38,97.58,96.7,97.12,105000.0,94.6787,94.8731,94.0175,94.4259,105000.0
2014-05-21 12:00:00,97.14,97.25,96.85,97.21,40600.0,94.4453,94.5523,94.1634,94.5134,40600.0
2014-05-21 12:30:00,97.24,97.6,97.2,97.56,27600.0,94.5426,94.8926,94.5037,94.8537,27600.0
2014-05-21 13:00:00,97.6,97.91,97.45,97.45,24100.0,94.8926,95.194,94.7467,94.7467,24100.0
2014-05-21 13:30:00,97.42,97.5,97.16,97.29,50400.0,94.7176,94.7954,94.4648,94.5912,50400.0
2014-05-21 14:00:00,97.3,97.5,96.82,97.2,76000.0,94.6009,94.7954,94.1342,94.5037,76000.0
2014-05-21 14:30:00,97.13,97.46,97.08,97.2,65100.0,94.4356,94.7565,94.387,94.5037,65100.0
2014-05-21 15:00:00,97.18,97.66,97.08,97.37,71900.0,94.4842,94.9509,94.387,94.669,71900.0
2014-05-21 15:30:00,97.38,97.55,97.09,97.49,212200.0,94.6787,94.844,94.3967,94.7856,212200.0
2014-05-22 09:30:00,97.65,98.77,97.07,98.51,149100.0,94.9412,96.0301,94.3773,95.7773,149100.0
2014-05-22 10:00:00,98.52,98.57,97.91,98.17,103300.0,95.7871,95.8357,95.194,95.4468,103300.0
2014-05-22 10:30:00,98.21,98.72,98.15,98.56,146500.0,95.4857,95.9815,95.4273,95.826,146500.0
2014-05-22 11:00:00,98.58,98.75,98.44,98.65,54100.0,95.8454,96.0107,95.7093,95.9135,54100.0
2014-05-22 11:30:00,98.66,98.75,98.27,98.67,111400.0,95.9232,96.0107,95.544,95.9329,111400.0
2014-05-22 12:00:00,98.63,98.69,98.32,98.58,48300.0,95.894,95.9523,95.5926,95.8454,48300.0
2014-05-22 12:30:00,98.59,98.82,98.56,98.65,46200.0,95.8551,96.0787,95.826,95.9135,46200.0
2014-05-22 13:00:00,98.66,98.82,98.63,98.76,47900.0,95.9232,96.0787,95.894,96.0204,47900.0
2014-05-22 13:30:00,98.77,99.0,98.73,98.86,59400.0,96.0301,96.2537,95.9912,96.1176,59400.0
2014-05-22 14:00:00,98.84,98.94,98.75,98.9,67900.0,96.0982,96.1954,96.0107,96.1565,67900.0
2014-05-22 14:30:00,98.87,99.09,98.87,99.03,51100.0,96.1274,96.3413,96.1274,96.2829,51100.0
2014-05-22 15:00:00,99.04,99.04,98.73,98.73,70700.0,96.2926,96.2926,95.9912,95.9912,70700.0
2014-05-22 15:30:00,98.73,98.91,98.69,98.77,215400.0,95.9912,96.1662,95.9523,96.0301,215400.0
2014-05-23 09:30:00,98.99,99.17,98.0,98.75,122100.0,96.244,96.419,95.2815,96.0107,122100.0
2014-05-23 10:00:00,98.73,99.57,98.68,99.56,128200.0,95.9912,96.8079,95.9426,96.7982,128200.0
2014-05-23 10:30:00,99.57,99.71,99.37,99.46,70500.0,96.8079,96.9441,96.6135,96.701,70500.0
2014-05-23 11:00:00,99.49,99.52,99.08,99.14,54100.0,96.7302,96.7593,96.3315,96.3899,54100.0
2014-05-23 11:30:00,99.13,99.41,99.08,99.33,54400.0,96.3801,96.6524,96.3315,96.5746,54400.0
2014-05-23 12:00:00,99.36,99.52,99.31,99.5,53800.0,96.6038,96.7593,96.5551,96.7399,53800.0
2014-05-23 12:30:00,99.51,99.75,99.48,99.7,91200.0,96.7496,96.9829,96.7204,96.9343,91200.0
2014-05-23 13:00:00,99.68,99.68,99.13,99.41,40400.0,96.9149,96.9149,96.3801,96.6524,40400.0
2014-05-23 13:30:00,99.42,99.51,99.18,99.22,43300.0,96.6621,96.7496,96.4288,96.4676,43300.0
2014-05-23 14:00:00,99.24,99.63,99.2,99.57,108900.0,96.4871,96.8663,96.4482,96.8079,108900.0
2014-05-23 14:30:00,99.58,99.95,99.52,99.8,85200.0,96.8177,97.1774,96.7593,97.0316,85200.0
2014-05-23 15:00:00,99.75,99.94,99.75,99.9,50300.0,96.9829,97.1677,96.9829,97.1288,50300.0
2014-05-23 15:30:00,99.89,99.95,99.84,99.89,142800.0,97.1191,97.1774,97.0704,97.1191,142800.0
2014-05-27 09:30:00,101.09,101.69,100.74,101.27,163600.0,98.2858,98.8691,97.9455,98.4608,163600.0
2014-05-27 10:00:00,101.27,102.42,101.27,102.25,284000.0,98.4608,99.5789,98.4608,99.4136,284000.0
2014-05-27 10:30:00,102.25,102.48,101.79,101.84,95600.0,99.4136,99.6372,98.9664,99.015,95600.0
2014-05-27 11:00:00,101.83,102.01,101.35,101.36,83600.0,99.0052,99.1802,98.5386,98.5483,83600.0
2014-05-27 11:30:00,101.4,101.54,101.13,101.34,47100.0,98.5872,98.7233,98.3247,98.5288,47100.0
2014-05-27 12:00:00,101.31,101.49,100.79,100.9,51300.0,98.4997,98.6747,97.9941,98.101,51300.0
2014-05-27 12:30:00,100.95,101.42,100.93,101.33,57800.0,98.1497,98.6066,98.1302,98.5191,57800.0
2014-05-27 13:00:00,101.32,101.36,100.9,100.94,40000.0,98.5094,98.5483,98.101,98.1399,40000.0
2014-05-27 13:30:00,101.01,101.07,100.73,101.05,46200.0,98.208,98.2663,97.9358,98.2469,46200.0
2014-05-27 14:00:00,101.05,101.15,100.73,101.05,46700.0,98.2469,98.3441,97.9358,98.2469,46700.0
2014-05-27 14:30:00,101.06,101.06,100.79,100.83,59700.0,98.2566,98.2566,97.9941,98.033,59700.0
2014-05-27 15:00:00,100.83,101.3,100.83,101.26,75800.0,98.033,98.4899,98.033,98.4511,75800.0
2014-05-27 15:30:00,101.26,101.38,101.08,101.25,211200.0,98.4511,98.5677,98.276,98.4413,211200.0
2014-05-28 09:30:00,101.27,101.76,100.44,100.67,134400.0,98.4608,98.9372,97.6538,97.8774,134400.0
2014-05-28 10:00:00,100.7,100.79,100.1,100.38,126300.0,97.9066,97.9941,97.3232,97.5955,126300.0
2014-05-28 10:30:00,100.33,100.5,100.09,100.49,51100.0,97.5469,97.7121,97.3135,97.7024,51100.0
2014-05-28 11:00:00,100.48,101.12,100.39,100.99,51100.0,97.6927,98.3149,97.6052,98.1885,51100.0
2014-05-28 11:30:00,101.02,101.37,100.83,100.99,32200.0,98.2177,98.558,98.033,98.1885,32200.0
2014-05-28 12:00:00,100.99,101.31,100.97,100.99,53600.0,98.1885,98.4997,98.1691,98.1885,53600.0
2014-05-28 12:30:00,100.97,101.26,100.97,101.14,48300.0,98.1691,98.4511,98.1691,98.3344,48300.0
2014-05-28 13:00:00,101.17,101.26,100.93,100.96,47800.0,98.3636,98.4511,98.1302,98.1594,47800.0
2014-05-28 13:30:00,100.96,101.06,100.83,100.97,55200.0,98.1594,98.2566,98.033,98.1691,55200.0
2014-05-28 14:00:00,100.93,101.01,100.74,100.87,41200.0,98.1302,98.208,97.9455,98.0719,41200.0
2014-05-28 14:30:00,100.85,101.08,100.7,100.94,58800.0,98.0524,98.276,97.9066,98.1399,58800.0
2014-05-28 15:00:00,100.89,101.05,100.87,100.92,58900.0,98.0913,98.2469,98.0719,98.1205,58900.0
2014-05-28 15:30:00,100.9,101.05,100.82,100.92,209200.0,98.101,98.2469,98.0233,98.1205,209200.0
2014-05-29 09:30:00,101.27,101.39,100.43,100.92,90200.0,98.4608,98.5774,97.6441,98.1205,90200.0
2014-05-29 10:00:00,100.87,100.97,100.2,100.47,68700.0,98.0719,98.1691,97.4205,97.683,68700.0
2014-05-29 10:30:00,100.53,101.2,100.31,101.14,43700.0,97.7413,98.3927,97.5274,98.3344,43700.0
2014-05-29 11:00:00,101.09,101.22,100.83,101.03,48100.0,98.2858,98.4122,98.033,98.2274,48100.0
2014-05-29 11:30:00,101.05,101.23,100.75,100.77,54800.0,98.2469,98.4219,97.9552,97.9746,54800.0
2014-05-29 12:00:00,100.78,101.24,100.6,100.69,53600.0,97.9844,98.4316,97.8094,97.8969,53600.0
2014-05-29 12:30:00,100.71,100.92,100.66,100.84,23800.0,97.9163,98.1205,97.8677,98.0427,23800.0
2014-05-29 13:00:00,100.85,100.85,100.42,100.56,36900.0,98.0524,98.0524,97.6344,97.7705,36900.0
2014-05-29 13:30:00,100.62,101.03,100.56,100.93,30300.0,97.8288,98.2274,97.7705,98.1302,30300.0
2014-05-29 14:00:00,100.92,101.04,100.85,101.04,33700.0,98.1205,98.2372,98.0524,98.2372,33700.0
2014-05-29 14:30:00,101.04,101.32,101.02,101.27,51600.0,98.2372,98.5094,98.2177,98.4608,51600.0
2014-05-29 15:00:00,101.28,101.4,101.17,101.31,69100.0,98.4705,98.5872,98.3636,98.4997,69100.0
2014-05-29 15:30:00,101.31,101.51,101.26,101.51,145200.0,98.4997,98.6941,98.4511,98.6941,145200.0
2014-05-30 09:30:00,101.63,101.86,101.07,101.11,77800.0,98.8108,99.0344,98.2663,98.3052,77800.0
2014-05-30 10:00:00,101.09,101.59,100.57,101.52,113200.0,98.2858,98.7719,97.7802,98.7038,113200.0
2014-05-30 10:30:00,101.5,101.76,101.0,101.0,65500.0,98.6844,98.9372,98.1983,98.1983,65500.0
2014-05-30 11:00:00,101.05,101.42,101.05,101.11,30700.0,98.2469,98.6066,98.2469,98.3052,30700.0
2014-05-30 11:30:00,101.09,101.16,100.81,101.01,55300.0,98.2858,98.3538,98.0135,98.208,55300.0
2014-05-30 12:00:00,101.01,101.16,100.87,101.01,36400.0,98.208,98.3538,98.0719,98.208,36400.0
2014-05-30 12:30:00,100.97,100.99,100.31,100.62,55700.0,98.1691,98.1885,97.5274,97.8288,55700.0
2014-05-30 13:00:00,100.62,100.95,100.52,100.72,43100.0,97.8288,98.1497,97.7316,97.926,43100.0
2014-05-30 13:30:00,100.68,100.94,100.48,100.94,55200.0,97.8871,98.1399,97.6927,98.1399,55200.0
2014-05-30 14:00:00,100.91,101.15,100.81,101.01,47900.0,98.1108,98.3441,98.0135,98.208,47900.0
2014-05-30 14:30:00,101.02,101.12,100.76,100.78,52000.0,98.2177,98.3149,97.9649,97.9844,52000.0
2014-05-30 15:00:00,100.74,101.03,100.65,101.0,89400.0,97.9455,98.2274,97.858,98.1983,89400.0
2014-05-30 15:30:00,101.0,101.16,100.81,101.03,353000.0,98.1983,98.3538,98.0135,98.2274,353000.0
2014-06-02 09:30:00,100.77,100.77,99.94,100.24,93100.0,97.9746,97.9746,97.1677,97.4593,93100.0
2014-06-02 10:00:00,100.09,100.25,99.19,100.06,96800.0,97.3135,97.4691,96.4385,97.2843,96800.0
2014-06-02 10:30:00,100.06,100.47,99.85,100.12,94200.0,97.2843,97.683,97.0802,97.3427,94200.0
2014-06-02 11:00:00,100.18,100.71,100.1,100.71,83500.0,97.401,97.9163,97.3232,97.9163,83500.0
2014-06-02 11:30:00,100.75,101.2,100.43,101.17,63600.0,97.9552,98.3927,97.6441,98.3636,63600.0
2014-06-02 12:00:00,101.1,101.39,101.05,101.31,41000.0,98.2955,98.5774,98.2469,98.4997,41000.0
2014-06-02 12:30:00,101.27,101.47,101.25,101.4,33100.0,98.4608,98.6552,98.4413,98.5872,33100.0
2014-06-02 13:00:00,101.39,101.69,101.31,101.55,86000.0,98.5774,98.8691,98.4997,98.733,86000.0
2014-06-02 13:30:00,101.58,101.63,101.13,101.38,61800.0,98.7622,98.8108,98.3247,98.5677,61800.0
2014-06-02 14:00:00,101.37,101.64,101.14,101.47,60400.0,98.558,98.8205,98.3344,98.6552,60400.0
2014-06-02 14:30:00,101.54,101.73,101.48,101.59,66100.0,98.7233,98.908,98.665,98.7719,66100.0
2014-06-02 15:00:00,101.59,101.63,101.27,101.45,57700.0,98.7719,98.8108,98.4608,98.6358,57700.0
2014-06-02 15:30:00,101.46,101.66,101.45,101.53,154200.0,98.6455,98.84,98.6358,98.7136,154200.0
2014-06-03 09:30:00,100.53,101.73,100.53,101.59,131000.0,97.7413,98.908,97.7413,98.7719,131000.0
2014-06-03 10:00:00,101.71,102.0,101.33,101.38,86500.0,98.8886,99.1705,98.5191,98.5677,86500.0
2014-06-03 10:30:00,101.38,101.64,100.78,101.19,90500.0,98.5677,98.8205,97.9844,98.383,90500.0
2014-06-03 11:00:00,101.23,101.27,100.66,100.74,36100.0,98.4219,98.4608,97.8677,97.9455,36100.0
2014-06-03 11:30:00,100.74,100.82,100.15,100.53,58100.0,97.9455,98.0233,97.3718,97.7413,58100.0
2014-06-03 12:00:00,100.55,100.83,100.5,100.7,31800.0,97.7607,98.033,97.7121,97.9066,31800.0
2014-06-03 12:30:00,100.7,100.93,100.67,100.83,15900.0,97.9066,98.1302,97.8774,98.033,15900.0
2014-06-03 13:00:00,100.79,101.12,100.77,101.12,23100.0,97.9941,98.3149,97.9746,98.3149,23100.0
2014-06-03 13:30:00,101.12,101.13,100.91,101.0,29100.0,98.3149,98.3247,98.1108,98.1983,29100.0
2014-06-03 14:00:00,101.0,101.12,100.84,101.0,41800.0,98.1983,98.3149,98.0427,98.1983,41800.0
2014-06-03 14:30:00,101.01,101.04,100.8,100.82,39800.0,98.208,98.2372,98.0038,98.0233,39800.0
2014-06-03 15:00:00,100.82,101.02,100.78,100.99,48500.0,98.0233,98.2177,97.9844,98.1885,48500.0
2014-06-03 15:30:00,100.99,101.03,100.95,100.99,154300.0,98.1885,98.2274,98.1497,98.1885,154300.0
2014-06-04 09:30:00,101.0,101.82,100.66,101.62,183400.0,98.1983,98.9955,97.8677,98.8011,183400.0
2014-06-04 10:00:00,101.66,102.09,101.28,101.48,139000.0,98.84,99.258,98.4705,98.665,139000.0
2014-06-04 10:30:00,101.5,102.0,101.13,102.0,99000.0,98.6844,99.1705,98.3247,99.1705,99000.0
2014-06-04 11:00:00,102.0,102.16,101.88,102.08,89700.0,99.1705,99.3261,99.0539,99.2483,89700.0
2014-06-04 11:30:00,102.12,102.18,101.94,101.94,69300.0,99.2872,99.3455,99.1122,99.1122,69300.0
2014-06-04 12:00:00,101.99,102.07,101.93,102.02,82500.0,99.1608,99.2386,99.1025,99.19,82500.0
2014-06-04 12:30:00,102.02,102.08,101.92,101.92,66700.0,99.19,99.2483,99.0927,99.0927,66700.0
2014-06-04 13:00:00,101.91,102.26,101.88,102.23,52700.0,99.083,99.4233,99.0539,99.3941,52700.0
2014-06-04 13:30:00,102.2,102.44,102.09,102.26,63000.0,99.365,99.5983,99.258,99.4233,63000.0
2014-06-04 14:00:00,102.26,102.35,102.14,102.26,74300.0,99.4233,99.5108,99.3066,99.4233,74300.0
2014-06-04 14:30:00,102.27,102.31,101.9,101.94,65100.0,99.433,99.4719,99.0733,99.1122,65100.0
2014-06-04 15:00:00,101.91,102.23,101.9,102.23,79300.0,99.083,99.3941,99.0733,99.3941,79300.0
2014-06-04 15:30:00,102.24,102.27,102.09,102.22,183000.0,99.4039,99.433,99.258,99.3844,183000.0
2014-06-05 09:30:00,103.04,104.59,103.0,104.29,288600.0,100.1817,101.6887,100.1428,101.397,288600.0
2014-06-05 10:00:00,104.41,104.64,103.79,104.53,148900.0,101.5137,101.7373,100.9109,101.6303,148900.0
2014-06-05 10:30:00,104.5,104.66,104.32,104.46,119100.0,101.6012,101.7567,101.4262,101.5623,119100.0
2014-06-05 11:00:00,104.44,105.57,104.39,105.36,134000.0,101.5428,102.6415,101.4942,102.4373,134000.0
2014-06-05 11:30:00,105.37,106.24,105.36,106.2,156500.0,102.447,103.2929,102.4373,103.254,156500.0
2014-06-05 12:00:00,106.22,106.3,105.9,105.98,107800.0,103.2735,103.3512,102.9623,103.0401,107800.0
2014-06-05 12:30:00,105.99,106.23,105.69,105.74,64600.0,103.0498,103.2832,102.7582,102.8068,64600.0
2014-06-05 13:00:00,105.75,106.23,105.73,106.12,69900.0,102.8165,103.2832,102.7971,103.1762,69900.0
2014-06-05 13:30:00,106.12,106.71,106.08,106.71,97000.0,103.1762,103.7499,103.1373,103.7499,97000.0
2014-06-05 14:00:00,106.72,106.73,106.29,106.56,91400.0,103.7596,103.7693,103.3415,103.604,91400.0
2014-06-05 14:30:00,106.6,106.6,106.18,106.18,88900.0,103.6429,103.6429,103.2346,103.2346,88900.0
2014-06-05 15:00:00,106.18,106.34,106.02,106.04,109000.0,103.2346,103.3901,103.079,103.0985,109000.0
2014-06-05 15:30:00,106.04,106.15,105.83,105.96,191000.0,103.0985,103.2054,102.8943,103.0207,191000.0
2014-06-06 09:30:00,105.77,106.56,105.12,106.17,245200.0,102.8359,103.604,102.204,103.2249,245200.0
2014-06-06 10:00:00,106.2,106.28,105.48,106.07,106500.0,103.254,103.3318,102.554,103.1276,106500.0
2014-06-06 10:30:00,106.08,106.33,105.81,106.0,135800.0,103.1373,103.3804,102.8748,103.0596,135800.0
2014-06-06 11:00:00,106.03,106.41,105.87,105.95,133600.0,103.0887,103.4582,102.9332,103.011,133600.0
2014-06-06 11:30:00,105.94,106.13,105.64,106.0,63700.0,103.0012,103.186,102.7096,103.0596,63700.0
2014-06-06 12:00:00,106.0,106.07,105.9,105.96,45500.0,103.0596,103.1276,102.9623,103.0207,45500.0
2014-06-06 12:30:00,105.94,106.01,105.7,105.73,56700.0,103.0012,103.0693,102.7679,102.7971,56700.0
2014-06-06 13:00:00,105.74,105.76,105.62,105.64,59100.0,102.8068,102.8262,102.6901,102.7096,59100.0
2014-06-06 13:30:00,105.65,105.9,105.55,105.9,90000.0,102.7193,102.9623,102.6221,102.9623,90000.0
2014-06-06 14:00:00,105.91,105.98,105.61,105.64,84900.0,102.9721,103.0401,102.6804,102.7096,84900.0
2014-06-06 14:30:00,105.64,105.89,105.61,105.76,77600.0,102.7096,102.9526,102.6804,102.8262,77600.0
2014-06-06 15:00:00,105.73,105.9,105.53,105.86,93900.0,102.7971,102.9623,102.6026,102.9235,93900.0
2014-06-06 15:30:00,105.85,105.97,105.65,105.96,286500.0,102.9137,103.0304,102.7193,103.0207,286500.0
2014-06-09 09:30:00,105.53,107.68,105.53,107.03,132400.0,102.6026,104.693,102.6026,104.061,132400.0
2014-06-09 10:00:00,107.04,107.77,107.04,107.66,100900.0,104.0707,104.7805,104.0707,104.6735,100900.0
2014-06-09 10:30:00,107.7,107.86,107.39,107.8,62700.0,104.7124,104.868,104.411,104.8096,62700.0
2014-06-09 11:00:00,107.84,108.0,107.54,107.91,99100.0,104.8485,105.0041,104.5568,104.9166,99100.0
2014-06-09 11:30:00,107.89,108.45,107.89,108.35,76200.0,104.8971,105.4416,104.8971,105.3444,76200.0
2014-06-09 12:00:00,108.34,108.46,107.94,107.94,65600.0,105.3347,105.4513,104.9458,104.9458,65600.0
2014-06-09 12:30:00,107.95,108.04,107.88,107.94,53500.0,104.9555,105.043,104.8874,104.9458,53500.0
2014-06-09 13:00:00,107.92,108.08,107.57,107.67,107800.0,104.9263,105.0819,104.586,104.6832,107800.0
2014-06-09 13:30:00,107.68,108.04,107.6,107.81,100000.0,104.693,105.043,104.6152,104.8194,100000.0
2014-06-09 14:00:00,107.81,108.01,107.21,107.36,145900.0,104.8194,105.0138,104.236,104.3818,145900.0
2014-06-09 14:30:00,107.34,107.74,107.34,107.59,108100.0,104.3624,104.7513,104.3624,104.6055,108100.0
2014-06-09 15:00:00,107.58,107.75,107.53,107.71,95000.0,104.5957,104.761,104.5471,104.7221,95000.0
2014-06-09 15:30:00,107.71,107.77,107.57,107.75,210700.0,104.7221,104.7805,104.586,104.761,210700.0
2014-06-10 09:30:00,107.0,107.5,106.16,106.25,144700.0,104.0318,104.518,103.2151,103.3026,144700.0
2014-06-10 10:00:00,106.27,106.4,105.33,106.05,113500.0,103.3221,103.4485,102.4082,103.1082,113500.0
2014-06-10 10:30:00,106.05,106.46,105.73,106.08,71400.0,103.1082,103.5068,102.7971,103.1373,71400.0
2014-06-10 11:00:00,106.13,106.61,105.97,106.41,71800.0,103.186,103.6526,103.0304,103.4582,71800.0
2014-06-10 11:30:00,106.3,106.51,106.05,106.19,58100.0,103.3512,103.5554,103.1082,103.2443,58100.0
2014-06-10 12:00:00,106.25,106.38,106.01,106.33,51000.0,103.3026,103.429,103.0693,103.3804,51000.0
2014-06-10 12:30:00,106.35,106.47,106.26,106.45,27000.0,103.3999,103.5165,103.3124,103.4971,27000.0
2014-06-10 13:00:00,106.44,106.5,105.94,106.03,35600.0,103.4874,103.5457,103.0012,103.0887,35600.0
2014-06-10 13:30:00,106.03,106.69,106.03,106.64,38800.0,103.0887,103.7304,103.0887,103.6818,38800.0
2014-06-10 14:00:00,106.64,106.75,106.44,106.69,36900.0,103.6818,103.7888,103.4874,103.7304,36900.0
2014-06-10 14:30:00,106.69,106.76,106.62,106.73,35400.0,103.7304,103.7985,103.6624,103.7693,35400.0
2014-06-10 15:00:00,106.73,107.0,106.64,106.97,51400.0,103.7693,104.0318,103.6818,104.0027,51400.0
2014-06-10 15:30:00,106.99,107.19,106.92,107.17,101500.0,104.0221,104.2166,103.954,104.1971,101500.0
2014-06-11 09:30:00,105.99,106.21,104.8,105.42,163900.0,103.0498,103.2637,101.8929,102.4957,163900.0
2014-06-11 10:00:00,105.48,106.13,105.3,105.78,151600.0,102.554,103.186,102.379,102.8457,151600.0
2014-06-11 10:30:00,105.76,106.12,105.28,106.12,75400.0,102.8262,103.1762,102.3595,103.1762,75400.0
2014-06-11 11:00:00,106.07,106.76,106.07,106.54,59100.0,103.1276,103.7985,103.1276,103.5846,59100.0
2014-06-11 11:30:00,106.49,107.05,106.43,107.03,58500.0,103.536,104.0804,103.4776,104.061,58500.0
2014-06-11 12:00:00,107.05,107.29,106.82,107.14,65400.0,104.0804,104.3138,103.8568,104.1679,65400.0
2014-06-11 12:30:00,107.18,107.39,107.13,107.38,41100.0,104.2068,104.411,104.1582,104.4013,41100.0
2014-06-11 13:00:00,107.37,107.45,106.97,107.45,45800.0,104.3916,104.4693,104.0027,104.4693,45800.0
2014-06-11 13:30:00,107.45,107.45,107.04,107.07,43700.0,104.4693,104.4693,104.0707,104.0999,43700.0
2014-06-11 14:00:00,107.0,107.03,106.55,106.94,56100.0,104.0318,104.061,103.5943,103.9735,56100.0
2014-06-11 14:30:00,106.93,106.96,106.7,106.78,64600.0,103.9638,103.9929,103.7401,103.8179,64600.0
2014-06-11 15:00:00,106.78,107.19,106.77,107.19,69800.0,103.8179,104.2166,103.8082,104.2166,69800.0
2014-06-11 15:30:00,107.25,107.32,106.84,107.06,174500.0,104.2749,104.343,103.8763,104.0902,174500.0
2014-06-12 09:30:00,106.55,107.0,105.57,106.15,132100.0,103.5943,104.0318,102.6415,103.2054,132100.0
2014-06-12 10:00:00,106.1,106.35,105.31,105.33,95000.0,103.1568,103.3999,102.3887,102.4082,95000.0
2014-06-12 10:30:00,105.36,105.78,105.3,105.63,105300.0,102.4373,102.8457,102.379,102.6998,105300.0
2014-06-12 11:00:00,105.63,106.34,105.52,106.31,41000.0,102.6998,103.3901,102.5929,103.361,41000.0
2014-06-12 11:30:00,106.3,106.36,105.83,105.88,43200.0,103.3512,103.4096,102.8943,102.9429,43200.0
2014-06-12 12:00:00,105.86,106.2,105.44,105.97,61000.0,102.9235,103.254,102.5151,103.0304,61000.0
2014-06-12 12:30:00,106.02,106.02,105.35,105.59,54100.0,103.079,103.079,102.4276,102.6609,54100.0
2014-06-12 13:00:00,105.61,105.66,105.21,105.32,46100.0,102.6804,102.729,102.2915,102.3984,46100.0
2014-06-12 13:30:00,105.28,105.31,104.36,104.56,144700.0,102.3595,102.3887,101.4651,101.6595,144700.0
2014-06-12 14:00:00,104.54,105.01,104.51,104.79,89600.0,101.6401,102.097,101.6109,101.8831,89600.0
2014-06-12 14:30:00,104.82,105.15,104.63,105.15,83500.0,101.9123,102.2331,101.7276,102.2331,83500.0
2014-06-12 15:00:00,105.17,105.2,104.61,104.75,99100.0,102.2526,102.2818,101.7081,101.8442,99100.0
2014-06-12 15:30:00,104.76,105.05,104.55,105.02,203900.0,101.854,102.1359,101.6498,102.1068,203900.0
2014-06-13 09:30:00,105.14,105.56,104.35,104.73,119800.0,102.2234,102.6318,101.4553,101.8248,119800.0
2014-06-13 10:00:00,104.8,105.6,104.17,105.51,114200.0,101.8929,102.6707,101.2803,102.5832,114200.0
2014-06-13 10:30:00,105.52,105.93,105.44,105.76,40300.0,102.5929,102.9915,102.5151,102.8262,40300.0
2014-06-13 11:00:00,105.79,105.92,105.38,105.43,36900.0,102.8554,102.9818,102.4568,102.5054,36900.0
2014-06-13 11:30:00,105.41,105.46,104.85,105.03,39300.0,102.4859,102.5345,101.9415,102.1165,39300.0
2014-06-13 12:00:00,105.0,105.2,104.9,105.02,67400.0,102.0873,102.2818,101.9901,102.1068,67400.0
2014-06-13 12:30:00,105.03,105.31,105.0,105.29,48100.0,102.1165,102.3887,102.0873,102.3693,48100.0
2014-06-13 13:00:00,105.28,105.55,105.16,105.32,30800.0,102.3595,102.6221,102.2429,102.3984,30800.0
2014-06-13 13:30:00,105.29,105.45,105.18,105.27,28500.0,102.3693,102.5248,102.2623,102.3498,28500.0
2014-06-13 14:00:00,105.25,105.48,105.1,105.31,32700.0,102.3304,102.554,102.1845,102.3887,32700.0
2014-06-13 14:30:00,105.35,105.42,105.18,105.26,43700.0,102.4276,102.4957,102.2623,102.3401,43700.0
2014-06-13 15:00:00,105.29,105.5,105.2,105.3,77900.0,102.3693,102.5734,102.2818,102.379,77900.0
2014-06-13 15:30:00,105.3,105.4,105.08,105.4,141700.0,102.379,102.4762,102.1651,102.4762,141700.0
2014-06-16 09:30:00,104.69,105.22,104.05,104.2,136200.0,101.7859,102.3012,101.1637,101.3095,136200.0
2014-06-16 10:00:00,104.21,105.22,104.21,104.34,118000.0,101.3192,102.3012,101.3192,101.4456,118000.0
2014-06-16 10:30:00,104.36,104.68,104.28,104.46,73100.0,101.4651,101.7762,101.3873,101.5623,73100.0
2014-06-16 11:00:00,104.46,104.68,103.88,104.67,78100.0,101.5623,101.7762,100.9984,101.7665,78100.0
2014-06-16 11:30:00,104.65,104.66,104.21,104.41,110600.0,101.747,101.7567,101.3192,101.5137,110600.0
2014-06-16 12:00:00,104.42,105.02,104.38,104.94,62800.0,101.5234,102.1068,101.4845,102.029,62800.0
2014-06-16 12:30:00,105.0,105.29,104.93,105.13,68100.0,102.0873,102.3693,102.0192,102.2137,68100.0
2014-06-16 13:00:00,105.15,105.59,105.06,105.33,53200.0,102.2331,102.6609,102.1456,102.4082,53200.0
2014-06-16 13:30:00,105.33,105.42,104.77,104.89,65200.0,102.4082,102.4957,101.8637,101.9804,65200.0
2014-06-16 14:00:00,104.9,105.12,104.78,104.82,67800.0,101.9901,102.204,101.8734,101.9123,67800.0
2014-06-16 14:30:00,104.86,104.9,104.63,104.7,85500.0,101.9512,101.9901,101.7276,101.7956,85500.0
2014-06-16 15:00:00,104.7,104.81,104.47,104.76,106100.0,101.7956,101.9026,101.572,101.854,106100.0
2014-06-16 15:30:00,104.77,105.29,104.73,105.15,234600.0,101.8637,102.3693,101.8248,102.2331,234600.0
2014-06-17 09:30:00,103.2,103.74,102.23,102.7,414200.0,100.3372,100.8623,99.3941,99.8511,414200.0
2014-06-17 10:00:00,102.81,103.07,102.51,102.97,222100.0,99.9581,100.2108,99.6664,100.1136,222100.0
2014-06-17 10:30:00,103.01,103.01,101.8,102.96,125100.0,100.1525,100.1525,98.9761,100.1039,125100.0
2014-06-17 11:00:00,102.91,103.81,102.86,103.13,178500.0,100.0553,100.9303,100.0067,100.2692,178500.0
2014-06-17 11:30:00,103.16,103.19,102.01,102.38,149900.0,100.2983,100.3275,99.1802,99.54,149900.0
2014-06-17 12:00:00,102.39,102.83,102.33,102.33,81900.0,99.5497,99.9775,99.4914,99.4914,81900.0
2014-06-17 12:30:00,102.37,102.55,102.08,102.08,89700.0,99.5303,99.7053,99.2483,99.2483,89700.0
2014-06-17 13:00:00,102.14,102.45,102.06,102.37,75400.0,99.3066,99.608,99.2289,99.5303,75400.0
2014-06-17 13:30:00,102.37,102.95,102.37,102.86,59900.0,99.5303,100.0942,99.5303,100.0067,59900.0
2014-06-17 14:00:00,102.88,102.88,102.45,102.86,68700.0,100.0261,100.0261,99.608,100.0067,68700.0
2014-06-17 14:30:00,102.86,103.13,102.86,103.03,119900.0,100.0067,100.2692,100.0067,100.172,119900.0
2014-06-17 15:00:00,103.06,103.1,102.64,102.69,98300.0,100.2011,100.24,99.7928,99.8414,98300.0
2014-06-17 15:30:00,102.68,102.84,102.55,102.74,200600.0,99.8317,99.9872,99.7053,99.89,200600.0
2014-06-18 09:30:00,103.13,103.54,102.5,103.45,202400.0,100.2692,100.6678,99.6567,100.5803,202400.0
2014-06-18 10:00:00,103.48,103.82,103.06,103.8,153700.0,100.6095,100.94,100.2011,100.9206,153700.0
2014-06-18 10:30:00,103.82,104.07,103.78,103.85,96000.0,100.94,101.1831,100.9011,100.9692,96000.0
2014-06-18 11:00:00,103.81,104.21,103.8,104.14,55600.0,100.9303,101.3192,100.9206,101.2512,55600.0
2014-06-18 11:30:00,104.15,104.2,103.85,103.91,53500.0,101.2609,101.3095,100.9692,101.0275,53500.0
2014-06-18 12:00:00,103.85,104.01,103.74,103.75,42200.0,100.9692,101.1248,100.8623,100.872,42200.0
2014-06-18 12:30:00,103.75,103.91,103.68,103.77,61300.0,100.872,101.0275,100.8039,100.8914,61300.0
2014-06-18 13:00:00,103.79,103.84,103.51,103.51,28800.0,100.9109,100.9595,100.6386,100.6386,28800.0
2014-06-18 13:30:00,103.51,103.63,103.38,103.49,43200.0,100.6386,100.7553,100.5122,100.6192,43200.0
2014-06-18 14:00:00,103.5,104.24,103.43,104.08,91700.0,100.6289,101.3484,100.5609,101.1928,91700.0
2014-06-18 14:30:00,104.04,104.22,103.6,103.76,76200.0,101.1539,101.3289,100.7261,100.8817,76200.0
2014-06-18 15:00:00,103.75,104.34,103.69,104.32,106400.0,100.872,101.4456,100.8136,101.4262,106400.0
2014-06-18 15:30:00,104.33,104.86,104.3,104.77,183300.0,101.4359,101.9512,101.4067,101.8637,183300.0
2014-06-19 09:30:00,104.85,104.85,103.8,104.0,107600.0,101.9415,101.9415,100.9206,101.115,107600.0
2014-06-19 10:00:00,104.01,104.45,103.88,104.18,85300.0,101.1248,101.5526,100.9984,101.2901,85300.0
2014-06-19 10:30:00,104.19,104.19,103.67,103.9,54200.0,101.2998,101.2998,100.7942,101.0178,54200.0
2014-06-19 11:00:00,103.93,104.13,103.87,104.0,39800.0,101.047,101.2414,100.9887,101.115,39800.0
2014-06-19 11:30:00,104.0,104.42,103.97,104.11,32400.0,101.115,101.5234,101.0859,101.222,32400.0
2014-06-19 12:00:00,104.14,104.18,104.0,104.02,25700.0,101.2512,101.2901,101.115,101.1345,25700.0
2014-06-19 12:30:00,104.06,104.13,103.88,103.92,42200.0,101.1734,101.2414,100.9984,101.0373,42200.0
2014-06-19 13:00:00,103.91,103.94,103.39,103.49,50200.0,101.0275,101.0567,100.522,100.6192,50200.0
2014-06-19 13:30:00,103.49,103.82,103.48,103.55,40600.0,100.6192,100.94,100.6095,100.6775,40600.0
2014-06-19 14:00:00,103.57,103.66,103.45,103.53,43000.0,100.697,100.7845,100.5803,100.6581,43000.0
2014-06-19 14:30:00,103.49,103.9,103.49,103.88,40500.0,100.6192,101.0178,100.6192,100.9984,40500.0
2014-06-19 15:00:00,103.89,103.89,103.67,103.79,76800.0,101.0081,101.0081,100.7942,100.9109,76800.0
2014-06-19 15:30:00,103.79,104.27,103.78,104.23,163400.0,100.9109,101.3776,100.9011,101.3387,163400.0
2014-06-20 09:30:00,104.29,104.75,103.64,104.15,273100.0,101.397,101.8442,100.765,101.2609,273100.0
2014-06-20 10:00:00,104.19,104.52,104.09,104.43,95200.0,101.2998,101.6206,101.2026,101.5331,95200.0
2014-06-20 10:30:00,104.37,104.53,104.37,104.5,57500.0,101.4748,101.6303,101.4748,101.6012,57500.0
2014-06-20 11:00:00,104.53,104.55,104.38,104.41,53900.0,101.6303,101.6498,101.4845,101.5137,53900.0
2014-06-20 11:30:00,104.44,104.53,104.38,104.48,41400.0,101.5428,101.6303,101.4845,101.5817,41400.0
2014-06-20 12:00:00,104.48,104.56,104.34,104.55,53700.0,101.5817,101.6595,101.4456,101.6498,53700.0
2014-06-20 12:30:00,104.53,104.68,104.42,104.55,27300.0,101.6303,101.7762,101.5234,101.6498,27300.0
2014-06-20 13:00:00,104.56,104.69,104.47,104.51,33400.0,101.6595,101.7859,101.572,101.6109,33400.0
2014-06-20 13:30:00,104.5,104.55,104.45,104.47,37400.0,101.6012,101.6498,101.5526,101.572,37400.0
2014-06-20 14:00:00,104.49,104.66,104.47,104.56,45500.0,101.5915,101.7567,101.572,101.6595,45500.0
2014-06-20 14:30:00,104.56,104.66,104.5,104.59,77200.0,101.6595,101.7567,101.6012,101.6887,77200.0
2014-06-20 15:00:00,104.59,104.96,104.58,104.94,63700.0,101.6887,102.0484,101.679,102.029,63700.0
2014-06-20 15:30:00,104.94,105.34,104.89,105.24,403300.0,102.029,102.4179,101.9804,102.3206,403300.0
2014-06-23 09:30:00,106.0,106.42,105.25,105.45,165700.0,103.0596,103.4679,102.3304,102.5248,165700.0
2014-06-23 10:00:00,105.48,106.17,105.35,105.86,112000.0,102.554,103.2249,102.4276,102.9235,112000.0
2014-06-23 10:30:00,105.9,106.02,105.67,105.89,52100.0,102.9623,103.079,102.7387,102.9526,52100.0
2014-06-23 11:00:00,105.89,105.99,105.48,105.51,43000.0,102.9526,103.0498,102.554,102.5832,43000.0
2014-06-23 11:30:00,105.55,105.58,105.25,105.36,60700.0,102.6221,102.6512,102.3304,102.4373,60700.0
2014-06-23 12:00:00,105.33,105.55,105.2,105.4,37100.0,102.4082,102.6221,102.2818,102.4762,37100.0
2014-06-23 12:30:00,105.4,105.5,105.3,105.36,21900.0,102.4762,102.5734,102.379,102.4373,21900.0
2014-06-23 13:00:00,105.32,105.4,104.85,104.99,58300.0,102.3984,102.4762,101.9415,102.0776,58300.0
2014-06-23 13:30:00,104.87,105.33,104.86,105.28,28500.0,101.9609,102.4082,101.9512,102.3595,28500.0
2014-06-23 14:00:00,105.29,105.55,105.22,105.43,23500.0,102.3693,102.6221,102.3012,102.5054,23500.0
2014-06-23 14:30:00,105.41,105.47,105.23,105.27,43900.0,102.4859,102.5443,102.3109,102.3498,43900.0
2014-06-23 15:00:00,105.3,105.36,105.24,105.3,72400.0,102.379,102.4373,102.3206,102.379,72400.0
2014-06-23 15:30:00,105.3,105.43,105.25,105.39,132300.0,102.379,102.5054,102.3304,102.4665,132300.0
2014-06-24 09:30:00,105.37,105.88,105.04,105.06,179600.0,102.447,102.9429,102.1262,102.1456,179600.0
2014-06-24 10:00:00,105.25,106.19,105.0,106.18,113400.0,102.3304,103.2443,102.0873,103.2346,113400.0
2014-06-24 10:30:00,106.21,106.43,105.98,106.43,67700.0,103.2637,103.4776,103.0401,103.4776,67700.0
2014-06-24 11:00:00,106.43,106.56,106.21,106.56,54300.0,103.4776,103.604,103.2637,103.604,54300.0
2014-06-24 11:30:00,106.56,106.6,106.16,106.23,41000.0,103.604,103.6429,103.2151,103.2832,41000.0
2014-06-24 12:00:00,106.22,106.26,105.93,105.99,40400.0,103.2735,103.3124,102.9915,103.0498,40400.0
2014-06-24 12:30:00,106.02,106.07,105.5,105.57,49000.0,103.079,103.1276,102.5734,102.6415,49000.0
2014-06-24 13:00:00,105.63,105.63,104.74,105.16,74500.0,102.6998,102.6998,101.8345,102.2429,74500.0
2014-06-24 13:30:00,105.08,105.18,104.63,104.64,28900.0,102.1651,102.2623,101.7276,101.7373,28900.0
2014-06-24 14:00:00,104.67,104.96,104.41,104.48,43900.0,101.7665,102.0484,101.5137,101.5817,43900.0
2014-06-24 14:30:00,104.5,104.72,104.33,104.57,58300.0,101.6012,101.8151,101.4359,101.6692,58300.0
2014-06-24 15:00:00,104.56,104.56,103.88,103.98,130300.0,101.6595,101.6595,100.9984,101.0956,130300.0
2014-06-24 15:30:00,104.0,104.13,103.64,103.66,154300.0,101.115,101.2414,100.765,100.7845,154300.0
2014-06-25 09:30:00,103.79,104.5,103.11,103.95,111900.0,100.9109,101.6012,100.2497,101.0664,111900.0
2014-06-25 10:00:00,103.85,104.41,103.64,104.01,51400.0,100.9692,101.5137,100.765,101.1248,51400.0
2014-06-25 10:30:00,104.03,104.81,103.71,104.66,98100.0,101.1442,101.9026,100.8331,101.7567,98100.0
2014-06-25 11:00:00,104.6,104.72,104.33,104.4,61100.0,101.6984,101.8151,101.4359,101.504,61100.0
2014-06-25 11:30:00,104.4,104.44,103.78,104.18,62700.0,101.504,101.5428,100.9011,101.2901,62700.0
2014-06-25 12:00:00,104.2,104.47,104.09,104.47,45700.0,101.3095,101.572,101.2026,101.572,45700.0
2014-06-25 12:30:00,104.48,104.64,104.36,104.61,42500.0,101.5817,101.7373,101.4651,101.7081,42500.0
2014-06-25 13:00:00,104.61,104.87,104.47,104.53,35800.0,101.7081,101.9609,101.572,101.6303,35800.0
2014-06-25 13:30:00,104.54,104.89,104.46,104.77,48000.0,101.6401,101.9804,101.5623,101.8637,48000.0
2014-06-25 14:00:00,104.78,105.17,104.69,105.12,39300.0,101.8734,102.2526,101.7859,102.204,39300.0
2014-06-25 14:30:00,105.15,105.3,104.92,105.07,35600.0,102.2331,102.379,102.0095,102.1554,35600.0
2014-06-25 15:00:00,105.03,105.31,104.95,105.31,36200.0,102.1165,102.3887,102.0387,102.3887,36200.0
2014-06-25 15:30:00,105.36,105.65,105.35,105.58,129500.0,102.4373,102.7193,102.4276,102.6512,129500.0
2014-06-26 09:30:00,105.58,105.78,104.0,104.5,96000.0,102.6512,102.8457,101.115,101.6012,96000.0
2014-06-26 10:00:00,104.5,104.96,103.93,104.8,54300.0,101.6012,102.0484,101.047,101.8929,54300.0
2014-06-26 10:30:00,104.81,104.9,104.46,104.77,38900.0,101.9026,101.9901,101.5623,101.8637,38900.0
2014-06-26 11:00:00,104.78,105.03,104.5,104.85,49600.0,101.8734,102.1165,101.6012,101.9415,49600.0
2014-06-26 11:30:00,104.78,104.99,104.52,104.63,27300.0,101.8734,102.0776,101.6206,101.7276,27300.0
2014-06-26 12:00:00,104.63,104.67,104.32,104.53,26300.0,101.7276,101.7665,101.4262,101.6303,26300.0
2014-06-26 12:30:00,104.49,104.66,104.32,104.32,20500.0,101.5915,101.7567,101.4262,101.4262,20500.0
2014-06-26 13:00:00,104.32,105.05,104.32,104.96,30300.0,101.4262,102.1359,101.4262,102.0484,30300.0
2014-06-26 13:30:00,104.96,105.26,104.92,105.14,38700.0,102.0484,102.3401,102.0095,102.2234,38700.0
2014-06-26 14:00:00,105.14,105.25,104.8,104.85,39300.0,102.2234,102.3304,101.8929,101.9415,39300.0
2014-06-26 14:30:00,104.86,105.1,104.82,104.87,23100.0,101.9512,102.1845,101.9123,101.9609,23100.0
2014-06-26 15:00:00,104.91,105.27,104.89,105.03,31200.0,101.9998,102.3498,101.9804,102.1165,31200.0
2014-06-26 15:30:00,105.03,105.32,105.01,105.27,74100.0,102.1165,102.3984,102.097,102.3498,74100.0
2014-06-27 09:30:00,105.01,105.68,104.96,105.04,80200.0,102.097,102.7484,102.0484,102.1262,80200.0
2014-06-27 10:00:00,105.11,105.16,104.67,104.72,49800.0,102.1943,102.2429,101.7665,101.8151,49800.0
2014-06-27 10:30:00,104.74,105.04,104.54,104.8,40300.0,101.8345,102.1262,101.6401,101.8929,40300.0
2014-06-27 11:00:00,104.86,105.07,104.65,104.93,47200.0,101.9512,102.1554,101.747,102.0192,47200.0
2014-06-27 11:30:00,104.93,105.09,104.73,105.0,33100.0,102.0192,102.1748,101.8248,102.0873,33100.0
2014-06-27 12:00:00,105.01,105.08,104.61,104.78,20400.0,102.097,102.1651,101.7081,101.8734,20400.0
2014-06-27 12:30:00,104.77,105.02,104.69,105.02,21300.0,101.8637,102.1068,101.7859,102.1068,21300.0
2014-06-27 13:00:00,104.94,104.97,104.12,104.18,35800.0,102.029,102.0581,101.2317,101.2901,35800.0
2014-06-27 13:30:00,104.22,104.56,104.19,104.36,23100.0,101.3289,101.6595,101.2998,101.4651,23100.0
2014-06-27 14:00:00,104.32,104.82,104.29,104.77,32100.0,101.4262,101.9123,101.397,101.8637,32100.0
2014-06-27 14:30:00,104.78,104.82,104.58,104.59,25800.0,101.8734,101.9123,101.679,101.6887,25800.0
2014-06-27 15:00:00,104.64,105.09,104.64,105.05,38500.0,101.7373,102.1748,101.7373,102.1359,38500.0
2014-06-27 15:30:00,105.04,105.2,104.73,104.9,149900.0,102.1262,102.2818,101.8248,101.9901,149900.0
2014-06-30 09:30:00,104.98,105.19,104.46,104.85,94200.0,102.0679,102.272,101.5623,101.9415,94200.0
2014-06-30 10:00:00,104.94,105.21,104.61,104.82,62000.0,102.029,102.2915,101.7081,101.9123,62000.0
2014-06-30 10:30:00,104.87,105.03,104.14,104.58,65400.0,101.9609,102.1165,101.2512,101.679,65400.0
2014-06-30 11:00:00,104.58,104.6,104.14,104.53,49500.0,101.679,101.6984,101.2512,101.6303,49500.0
2014-06-30 11:30:00,104.55,104.56,104.16,104.19,36900.0,101.6498,101.6595,101.2706,101.2998,36900.0
2014-06-30 12:00:00,104.2,104.47,104.16,104.47,42100.0,101.3095,101.572,101.2706,101.572,42100.0
2014-06-30 12:30:00,104.45,104.58,104.29,104.3,38600.0,101.5526,101.679,101.397,101.4067,38600.0
2014-06-30 13:00:00,104.3,104.65,104.26,104.58,40500.0,101.4067,101.747,101.3678,101.679,40500.0
2014-06-30 13:30:00,104.62,104.84,104.45,104.59,45700.0,101.7178,101.9317,101.5526,101.6887,45700.0
2014-06-30 14:00:00,104.6,104.71,104.56,104.66,49000.0,101.6984,101.8054,101.6595,101.7567,49000.0
2014-06-30 14:30:00,104.67,104.77,104.43,104.43,37700.0,101.7665,101.8637,101.5331,101.5331,37700.0
2014-06-30 15:00:00,104.44,104.77,104.41,104.59,64600.0,101.5428,101.8637,101.5137,101.6887,64600.0
2014-06-30 15:30:00,104.63,104.82,104.5,104.78,220400.0,101.7276,101.9123,101.6012,101.8734,220400.0
2014-07-01 09:30:00,105.44,105.93,104.99,105.39,174600.0,102.5151,102.9915,102.0776,102.4665,174600.0
2014-07-01 10:00:00,105.38,105.99,105.17,105.73,104900.0,102.4568,103.0498,102.2526,102.7971,104900.0
2014-07-01 10:30:00,105.78,106.24,105.75,105.97,82900.0,102.8457,103.2929,102.8165,103.0304,82900.0
2014-07-01 11:00:00,106.0,106.43,105.86,106.38,59100.0,103.0596,103.4776,102.9235,103.429,59100.0
2014-07-01 11:30:00,106.28,106.55,106.26,106.5,49700.0,103.3318,103.5943,103.3124,103.5457,49700.0
2014-07-01 12:00:00,106.51,106.69,106.45,106.65,48700.0,103.5554,103.7304,103.4971,103.6915,48700.0
2014-07-01 12:30:00,106.7,106.85,106.53,106.85,66800.0,103.7401,103.886,103.5749,103.886,66800.0
2014-07-01 13:00:00,106.79,107.38,106.78,107.32,76100.0,103.8277,104.4013,103.8179,104.343,76100.0
2014-07-01 13:30:00,107.35,107.46,107.12,107.42,54600.0,104.3721,104.4791,104.1485,104.4402,54600.0
2014-07-01 14:00:00,107.45,107.47,106.72,106.82,59600.0,104.4693,104.4888,103.7596,103.8568,59600.0
2014-07-01 14:30:00,106.8,107.18,106.73,107.18,48200.0,103.8374,104.2068,103.7693,104.2068,48200.0
2014-07-01 15:00:00,107.17,107.25,106.79,107.15,72100.0,104.1971,104.2749,103.8277,104.1777,72100.0
2014-07-01 15:30:00,107.13,107.42,107.04,107.19,141900.0,104.1582,104.4402,104.0707,104.2166,141900.0
2014-07-02 09:30:00,106.75,108.39,106.75,107.74,80400.0,103.7888,105.3833,103.7888,104.7513,80400.0
2014-07-02 10:00:00,107.74,107.91,107.43,107.65,62000.0,104.7513,104.9166,104.4499,104.6638,62000.0
2014-07-02 10:30:00,107.56,107.9,107.54,107.78,37700.0,104.5763,104.9069,104.5568,104.7902,37700.0
2014-07-02 11:00:00,107.73,107.87,107.5,107.75,32000.0,104.7416,104.8777,104.518,104.761,32000.0
2014-07-02 11:30:00,107.76,107.98,107.65,107.7,24100.0,104.7707,104.9846,104.6638,104.7124,24100.0
2014-07-02 12:00:00,107.74,108.16,107.72,107.8,58600.0,104.7513,105.1596,104.7319,104.8096,58600.0
2014-07-02 12:30:00,107.78,107.89,107.61,107.88,22000.0,104.7902,104.8971,104.6249,104.8874,22000.0
2014-07-02 13:00:00,107.91,107.95,107.56,107.78,28400.0,104.9166,104.9555,104.5763,104.7902,28400.0
2014-07-02 13:30:00,107.8,107.93,107.52,107.75,27400.0,104.8096,104.936,104.5374,104.761,27400.0
2014-07-02 14:00:00,107.81,107.82,107.31,107.32,25100.0,104.8194,104.8291,104.3332,104.343,25100.0
2014-07-02 14:30:00,107.36,107.55,107.23,107.32,26200.0,104.3818,104.5666,104.2554,104.343,26200.0
2014-07-02 15:00:00,107.32,107.47,107.32,107.45,50600.0,104.343,104.4888,104.343,104.4693,50600.0
2014-07-02 15:30:00,107.46,107.53,107.31,107.52,81500.0,104.4791,104.5471,104.3332,104.5374,81500.0
2014-07-03 09:30:00,108.45,109.0,107.95,108.35,91100.0,105.4416,105.9763,104.9555,105.3444,91100.0
2014-07-03 10:00:00,108.38,108.83,108.15,108.37,57900.0,105.3735,105.8111,105.1499,105.3638,57900.0
2014-07-03 10:30:00,108.37,108.81,108.26,108.63,37000.0,105.3638,105.7916,105.2569,105.6166,37000.0
2014-07-03 11:00:00,108.65,108.69,108.44,108.54,31500.0,105.6361,105.6749,105.4319,105.5291,31500.0
2014-07-03 11:30:00,108.54,108.87,108.53,108.83,20400.0,105.5291,105.85,105.5194,105.8111,20400.0
2014-07-03 12:00:00,108.88,109.18,108.7,109.04,57700.0,105.8597,106.1514,105.6847,106.0152,57700.0
2014-07-03 12:30:00,109.05,109.15,108.66,108.96,86400.0,106.025,106.1222,105.6458,105.9375,86400.0
2014-07-07 09:30:00,108.25,108.5,107.27,107.35,111600.0,105.2472,105.4902,104.2943,104.3721,111600.0
2014-07-07 10:00:00,107.3,107.56,107.06,107.15,53400.0,104.3235,104.5763,104.0902,104.1777,53400.0
2014-07-07 10:30:00,107.25,107.44,106.55,106.67,63200.0,104.2749,104.4596,103.5943,103.711,63200.0
2014-07-07 11:00:00,106.68,106.87,106.53,106.57,62500.0,103.7207,103.9054,103.5749,103.6138,62500.0
2014-07-07 11:30:00,106.58,106.75,106.45,106.75,47900.0,103.6235,103.7888,103.4971,103.7888,47900.0
2014-07-07 12:00:00,106.75,107.1,106.75,106.93,30400.0,103.7888,104.1291,103.7888,103.9638,30400.0
2014-07-07 12:30:00,106.92,106.94,106.65,106.78,29400.0,103.954,103.9735,103.6915,103.8179,29400.0
2014-07-07 13:00:00,106.8,106.8,106.5,106.5,35600.0,103.8374,103.8374,103.5457,103.5457,35600.0
2014-07-07 13:30:00,106.5,106.8,106.46,106.67,48200.0,103.5457,103.8374,103.5068,103.711,48200.0
2014-07-07 14:00:00,106.72,106.78,106.5,106.51,33200.0,103.7596,103.8179,103.5457,103.5554,33200.0
2014-07-07 14:30:00,106.51,106.59,106.15,106.25,53500.0,103.5554,103.6332,103.2054,103.3026,53500.0
2014-07-07 15:00:00,106.25,106.49,106.16,106.16,53800.0,103.3026,103.536,103.2151,103.2151,53800.0
2014-07-07 15:30:00,106.17,106.37,106.15,106.35,157600.0,103.2249,103.4193,103.2054,103.3999,157600.0
2014-07-08 09:30:00,106.39,106.54,105.26,106.03,87500.0,103.4387,103.5846,102.3401,103.0887,87500.0
2014-07-08 10:00:00,105.93,105.94,105.01,105.23,112800.0,102.9915,103.0012,102.097,102.3109,112800.0
2014-07-08 10:30:00,105.18,105.63,104.85,105.55,78100.0,102.2623,102.6998,101.9415,102.6221,78100.0
2014-07-08 11:00:00,105.48,105.53,105.05,105.13,45200.0,102.554,102.6026,102.1359,102.2137,45200.0
2014-07-08 11:30:00,105.11,105.31,104.97,105.19,77500.0,102.1943,102.3887,102.0581,102.272,77500.0
2014-07-08 12:00:00,105.23,105.56,105.0,105.56,66300.0,102.3109,102.6318,102.0873,102.6318,66300.0
2014-07-08 12:30:00,105.56,105.83,105.23,105.76,38900.0,102.6318,102.8943,102.3109,102.8262,38900.0
2014-07-08 13:00:00,105.77,106.46,105.66,106.28,53500.0,102.8359,103.5068,102.729,103.3318,53500.0
2014-07-08 13:30:00,106.3,106.91,106.23,106.7,65900.0,103.3512,103.9443,103.2832,103.7401,65900.0
2014-07-08 14:00:00,106.69,106.69,106.17,106.25,59300.0,103.7304,103.7304,103.2249,103.3026,59300.0
2014-07-08 14:30:00,106.27,106.51,106.18,106.27,83800.0,103.3221,103.5554,103.2346,103.3221,83800.0
2014-07-08 15:00:00,106.28,106.57,106.11,106.38,71900.0,103.3318,103.6138,103.1665,103.429,71900.0
2014-07-08 15:30:00,106.4,106.5,106.15,106.28,117900.0,103.4485,103.5457,103.2054,103.3318,117900.0
2014-07-09 09:30:00,106.63,107.69,106.6,107.26,109100.0,103.6721,104.7027,103.6429,104.2846,109100.0
2014-07-09 10:00:00,107.27,107.98,107.02,107.98,103800.0,104.2943,104.9846,104.0513,104.9846,103800.0
2014-07-09 10:30:00,107.94,108.36,107.81,108.15,92700.0,104.9458,105.3541,104.8194,105.1499,92700.0
2014-07-09 11:00:00,108.12,108.13,107.4,107.64,50500.0,105.1208,105.1305,104.4207,104.6541,50500.0
2014-07-09 11:30:00,107.62,107.73,107.28,107.51,38900.0,104.6346,104.7416,104.3041,104.5277,38900.0
2014-07-09 12:00:00,107.55,107.61,107.27,107.34,36700.0,104.5666,104.6249,104.2943,104.3624,36700.0
2014-07-09 12:30:00,107.34,107.49,107.26,107.31,34100.0,104.3624,104.5082,104.2846,104.3332,34100.0
2014-07-09 13:00:00,107.31,107.88,107.31,107.74,21300.0,104.3332,104.8874,104.3332,104.7513,21300.0
2014-07-09 13:30:00,107.68,108.12,107.68,107.99,18300.0,104.693,105.1208,104.693,104.9944,18300.0
2014-07-09 14:00:00,107.89,108.29,107.55,107.96,44300.0,104.8971,105.286,104.5666,104.9652,44300.0
2014-07-09 14:30:00,107.99,108.13,107.69,107.98,37600.0,104.9944,105.1305,104.7027,104.9846,37600.0
2014-07-09 15:00:00,107.98,108.24,107.96,108.1,42800.0,104.9846,105.2374,104.9652,105.1013,42800.0
2014-07-09 15:30:00,108.1,108.39,107.96,108.35,162700.0,105.1013,105.3833,104.9652,105.3444,162700.0
2014-07-10 09:30:00,106.43,106.58,105.25,105.79,183600.0,103.4776,103.6235,102.3304,102.8554,183600.0
2014-07-10 10:00:00,105.76,106.42,105.62,106.35,136200.0,102.8262,103.4679,102.6901,103.3999,136200.0
2014-07-10 10:30:00,106.43,106.99,106.26,106.86,50200.0,103.4776,104.0221,103.3124,103.8957,50200.0
2014-07-10 11:00:00,106.88,107.39,106.85,107.17,33200.0,103.9152,104.411,103.886,104.1971,33200.0
2014-07-10 11:30:00,107.13,107.58,106.82,107.58,27200.0,104.1582,104.5957,103.8568,104.5957,27200.0
2014-07-10 12:00:00,107.47,107.91,107.17,107.71,27100.0,104.4888,104.9166,104.1971,104.7221,27100.0
2014-07-10 12:30:00,107.73,107.8,107.34,107.62,18100.0,104.7416,104.8096,104.3624,104.6346,18100.0
2014-07-10 13:00:00,107.61,108.08,107.56,107.99,21400.0,104.6249,105.0819,104.5763,104.9944,21400.0
2014-07-10 13:30:00,108.04,108.08,107.76,107.84,28100.0,105.043,105.0819,104.7707,104.8485,28100.0
2014-07-10 14:00:00,107.86,108.52,107.8,108.51,70800.0,104.868,105.5097,104.8096,105.4999,70800.0
2014-07-10 14:30:00,108.51,108.54,107.73,107.73,55200.0,105.4999,105.5291,104.7416,104.7416,55200.0
2014-07-10 15:00:00,107.8,107.98,107.4,107.92,63700.0,104.8096,104.9846,104.4207,104.9263,63700.0
2014-07-10 15:30:00,107.96,108.04,107.55,107.7,133900.0,104.9652,105.043,104.5666,104.7124,133900.0
2014-07-11 09:30:00,107.34,107.85,106.16,106.85,87500.0,104.3624,104.8582,103.2151,103.886,87500.0
2014-07-11 10:00:00,106.83,107.28,106.53,107.05,50100.0,103.8665,104.3041,103.5749,104.0804,50100.0
2014-07-11 10:30:00,107.09,107.09,106.59,106.67,45400.0,104.1193,104.1193,103.6332,103.711,45400.0
2014-07-11 11:00:00,106.66,106.91,106.38,106.57,28900.0,103.7013,103.9443,103.429,103.6138,28900.0
2014-07-11 11:30:00,106.59,106.75,106.25,106.44,24500.0,103.6332,103.7888,103.3026,103.4874,24500.0
2014-07-11 12:00:00,106.44,106.8,106.37,106.74,27000.0,103.4874,103.8374,103.4193,103.779,27000.0
2014-07-11 12:30:00,106.73,106.98,106.69,106.92,26300.0,103.7693,104.0124,103.7304,103.954,26300.0
2014-07-11 13:00:00,106.92,107.29,106.88,107.22,22900.0,103.954,104.3138,103.9152,104.2457,22900.0
2014-07-11 13:30:00,107.2,107.21,106.97,106.97,24000.0,104.2263,104.236,104.0027,104.0027,24000.0
2014-07-11 14:00:00,107.01,107.53,106.97,107.52,49000.0,104.0415,104.5471,104.0027,104.5374,49000.0
2014-07-11 14:30:00,107.52,107.56,107.27,107.35,27100.0,104.5374,104.5763,104.2943,104.3721,27100.0
2014-07-11 15:00:00,107.35,107.52,107.2,107.52,33100.0,104.3721,104.5374,104.2263,104.5374,33100.0
2014-07-11 15:30:00,107.51,107.6,107.24,107.35,105800.0,104.5277,104.6152,104.2652,104.3721,105800.0
2014-07-14 09:30:00,108.45,109.2,108.19,109.15,105600.0,105.4416,106.1708,105.1888,106.1222,105600.0
2014-07-14 10:00:00,109.14,109.53,108.87,108.87,75500.0,106.1125,106.4916,105.85,105.85,75500.0
2014-07-14 10:30:00,108.89,108.92,108.51,108.73,86600.0,105.8694,105.8986,105.4999,105.7138,86600.0
2014-07-14 11:00:00,108.72,109.0,108.61,108.92,53300.0,105.7041,105.9763,105.5972,105.8986,53300.0
2014-07-14 11:30:00,108.94,109.1,108.5,108.77,35800.0,105.918,106.0736,105.4902,105.7527,35800.0
2014-07-14 12:00:00,108.75,108.8,108.54,108.68,26200.0,105.7333,105.7819,105.5291,105.6652,26200.0
2014-07-14 12:30:00,108.64,108.71,108.02,108.25,39400.0,105.6263,105.6944,105.0235,105.2472,39400.0
2014-07-14 13:00:00,108.22,108.88,108.2,108.87,30300.0,105.218,105.8597,105.1985,105.85,30300.0
2014-07-14 13:30:00,108.89,109.02,108.81,108.9,44800.0,105.8694,105.9958,105.7916,105.8791,44800.0
2014-07-14 14:00:00,108.92,109.13,108.9,109.09,33000.0,105.8986,106.1027,105.8791,106.0639,33000.0
2014-07-14 14:30:00,109.09,109.28,109.06,109.21,104100.0,106.0639,106.2486,106.0347,106.1805,104100.0
2014-07-14 15:00:00,109.25,109.42,109.19,109.38,74900.0,106.2194,106.3847,106.1611,106.3458,74900.0
2014-07-14 15:30:00,109.38,109.6,109.38,109.5,186100.0,106.3458,106.5597,106.3458,106.4625,186100.0
2014-07-15 09:30:00,109.52,110.0,108.71,108.86,137200.0,106.4819,106.9486,105.6944,105.8402,137200.0
2014-07-15 10:00:00,108.88,109.11,107.82,108.45,79900.0,105.8597,106.0833,104.8291,105.4416,79900.0
2014-07-15 10:30:00,108.5,108.53,107.3,108.2,96000.0,105.4902,105.5194,104.3235,105.1985,96000.0
2014-07-15 11:00:00,108.18,108.6,107.96,108.07,83100.0,105.1791,105.5874,104.9652,105.0721,83100.0
2014-07-15 11:30:00,108.01,108.03,107.55,107.57,69600.0,105.0138,105.0333,104.5666,104.586,69600.0
2014-07-15 12:00:00,107.56,107.88,107.47,107.8,86100.0,104.5763,104.8874,104.4888,104.8096,86100.0
2014-07-15 12:30:00,107.72,107.87,107.5,107.55,64900.0,104.7319,104.8777,104.518,104.5666,64900.0
2014-07-15 13:00:00,107.54,108.22,107.5,108.12,63600.0,104.5568,105.218,104.518,105.1208,63600.0
2014-07-15 13:30:00,108.15,108.18,107.28,107.28,76700.0,105.1499,105.1791,104.3041,104.3041,76700.0
2014-07-15 14:00:00,107.33,107.7,107.3,107.44,97300.0,104.3527,104.7124,104.3235,104.4596,97300.0
2014-07-15 14:30:00,107.47,107.78,107.44,107.72,65800.0,104.4888,104.7902,104.4596,104.7319,65800.0
2014-07-15 15:00:00,107.71,107.82,107.42,107.74,63400.0,104.7221,104.8291,104.4402,104.7513,63400.0
2014-07-15 15:30:00,107.72,107.76,107.57,107.68,179100.0,104.7319,104.7707,104.586,104.693,179100.0
2014-07-16 09:30:00,108.6,108.82,107.31,108.0,127800.0,105.5874,105.8013,104.3332,105.0041,127800.0
2014-07-16 10:00:00,108.01,108.84,107.9,107.93,76400.0,105.0138,105.8208,104.9069,104.936,76400.0
2014-07-16 10:30:00,107.92,108.26,107.43,107.53,121700.0,104.9263,105.2569,104.4499,104.5471,121700.0
2014-07-16 11:00:00,107.5,107.93,107.45,107.83,49000.0,104.518,104.936,104.4693,104.8388,49000.0
2014-07-16 11:30:00,107.83,107.93,107.3,107.8,49500.0,104.8388,104.936,104.3235,104.8096,49500.0
2014-07-16 12:00:00,107.8,108.2,107.49,107.87,88100.0,104.8096,105.1985,104.5082,104.8777,88100.0
2014-07-16 12:30:00,107.87,108.03,107.6,107.88,66300.0,104.8777,105.0333,104.6152,104.8874,66300.0
2014-07-16 13:00:00,107.84,108.15,107.71,108.12,50300.0,104.8485,105.1499,104.7221,105.1208,50300.0
2014-07-16 13:30:00,108.11,108.23,107.88,108.19,47000.0,105.111,105.2277,104.8874,105.1888,47000.0
2014-07-16 14:00:00,108.19,108.76,108.12,108.76,86000.0,105.1888,105.743,105.1208,105.743,86000.0
2014-07-16 14:30:00,108.76,108.86,108.18,108.33,113300.0,105.743,105.8402,105.1791,105.3249,113300.0
2014-07-16 15:00:00,108.34,108.55,108.04,108.43,164400.0,105.3347,105.5388,105.043,105.4222,164400.0
2014-07-16 15:30:00,108.47,108.52,107.95,108.3,275200.0,105.461,105.5097,104.9555,105.2958,275200.0
2014-07-17 09:30:00,111.94,114.4,111.51,114.13,652200.0,108.8348,111.2266,108.4167,110.964,652200.0
2014-07-17 10:00:00,114.38,114.95,113.01,113.23,392000.0,111.2071,111.7613,109.8751,110.089,392000.0
2014-07-17 10:30:00,113.34,113.36,111.11,111.67,258600.0,110.196,110.2154,108.0278,108.5723,258600.0
2014-07-17 11:00:00,111.68,111.8,109.87,110.16,265000.0,108.582,108.6987,106.8222,107.1042,265000.0
2014-07-17 11:30:00,110.16,111.88,110.16,111.31,182800.0,107.1042,108.7765,107.1042,108.2223,182800.0
2014-07-17 12:00:00,111.08,111.55,110.59,111.17,107900.0,107.9986,108.4556,107.5222,108.0862,107900.0
2014-07-17 12:30:00,111.22,111.78,111.02,111.74,54700.0,108.1348,108.6792,107.9403,108.6403,54700.0
2014-07-17 13:00:00,111.65,112.03,111.39,111.76,62500.0,108.5528,108.9223,108.3,108.6598,62500.0
2014-07-17 13:30:00,111.87,111.97,110.63,111.28,79000.0,108.7667,108.864,107.5611,108.1931,79000.0
2014-07-17 14:00:00,111.26,111.76,110.99,111.36,88300.0,108.1737,108.6598,107.9111,108.2709,88300.0
2014-07-17 14:30:00,111.3,111.68,111.16,111.25,101000.0,108.2125,108.582,108.0764,108.1639,101000.0
2014-07-17 15:00:00,111.18,111.5,109.53,109.62,197600.0,108.0959,108.407,106.4916,106.5791,197600.0
2014-07-17 15:30:00,109.67,110.16,109.0,110.06,368200.0,106.6278,107.1042,105.9763,107.0069,368200.0
2014-07-18 09:30:00,110.51,111.6,110.1,111.39,185900.0,107.4445,108.5042,107.0458,108.3,185900.0
2014-07-18 10:00:00,111.43,111.43,110.62,111.09,119500.0,108.3389,108.3389,107.5514,108.0084,119500.0
2014-07-18 10:30:00,111.1,111.17,110.5,111.08,110700.0,108.0181,108.0862,107.4347,107.9986,110700.0
2014-07-18 11:00:00,111.13,111.15,110.8,110.89,56600.0,108.0473,108.0667,107.7264,107.8139,56600.0
2014-07-18 11:30:00,110.89,111.17,110.8,110.99,75200.0,107.8139,108.0862,107.7264,107.9111,75200.0
2014-07-18 12:00:00,110.99,111.07,110.9,111.0,62300.0,107.9111,107.9889,107.8236,107.9209,62300.0
2014-07-18 12:30:00,111.0,111.18,110.82,111.05,38800.0,107.9209,108.0959,107.7459,107.9695,38800.0
2014-07-18 13:00:00,111.08,111.14,110.64,110.89,44200.0,107.9986,108.057,107.5709,107.8139,44200.0
2014-07-18 13:30:00,110.89,111.35,110.88,111.22,68900.0,107.8139,108.2612,107.8042,108.1348,68900.0
2014-07-18 14:00:00,111.2,111.6,111.03,111.58,71700.0,108.1153,108.5042,107.95,108.4848,71700.0
2014-07-18 14:30:00,111.59,111.81,111.46,111.65,66400.0,108.4945,108.7084,108.3681,108.5528,66400.0
2014-07-18 15:00:00,111.65,111.86,111.59,111.72,73400.0,108.5528,108.757,108.4945,108.6209,73400.0
2014-07-18 15:30:00,111.68,112.15,111.59,112.05,305600.0,108.582,109.039,108.4945,108.9417,305600.0
2014-07-21 09:30:00,111.08,112.17,111.08,111.84,102900.0,107.9986,109.0584,107.9986,108.7376,102900.0
2014-07-21 10:00:00,111.89,111.89,111.37,111.71,69200.0,108.7862,108.7862,108.2806,108.6112,69200.0
2014-07-21 10:30:00,111.69,111.85,111.06,111.75,124300.0,108.5917,108.7473,107.9792,108.6501,124300.0
2014-07-21 11:00:00,111.73,112.06,111.53,111.89,65000.0,108.6306,108.9515,108.4362,108.7862,65000.0
2014-07-21 11:30:00,111.81,112.08,111.67,111.9,40000.0,108.7084,108.9709,108.5723,108.7959,40000.0
2014-07-21 12:00:00,111.9,112.06,111.43,111.49,48700.0,108.7959,108.9515,108.3389,108.3973,48700.0
2014-07-21 12:30:00,111.45,111.8,111.44,111.46,21700.0,108.3584,108.6987,108.3487,108.3681,21700.0
2014-07-21 13:00:00,111.45,112.14,111.45,112.12,35900.0,108.3584,109.0292,108.3584,109.0098,35900.0
2014-07-21 13:30:00,112.11,112.25,111.94,111.98,29700.0,109.0001,109.1362,108.8348,108.8737,29700.0
2014-07-21 14:00:00,111.94,112.24,111.9,111.92,26200.0,108.8348,109.1265,108.7959,108.8153,26200.0
2014-07-21 14:30:00,111.9,111.92,111.65,111.8,31600.0,108.7959,108.8153,108.5528,108.6987,31600.0
2014-07-21 15:00:00,111.76,111.87,111.55,111.77,73300.0,108.6598,108.7667,108.4556,108.6695,73300.0
2014-07-21 15:30:00,111.78,111.86,111.69,111.77,149600.0,108.6792,108.757,108.5917,108.6695,149600.0
2014-07-22 09:30:00,112.1,113.4,112.02,113.08,89300.0,108.9904,110.2543,108.9126,109.9432,89300.0
2014-07-22 10:00:00,113.1,113.58,112.93,113.13,62200.0,109.9626,110.4293,109.7973,109.9918,62200.0
2014-07-22 10:30:00,113.23,113.59,112.94,113.59,63800.0,110.089,110.439,109.8071,110.439,63800.0
2014-07-22 11:00:00,113.6,113.72,113.39,113.57,43900.0,110.4487,110.5654,110.2446,110.4196,43900.0
2014-07-22 11:30:00,113.57,113.94,113.49,113.87,38300.0,110.4196,110.7793,110.3418,110.7113,38300.0
2014-07-22 12:00:00,113.88,113.96,113.72,113.93,38100.0,110.721,110.7988,110.5654,110.7696,38100.0
2014-07-22 12:30:00,113.9,113.95,113.69,113.78,27600.0,110.7404,110.789,110.5362,110.6238,27600.0
2014-07-22 13:00:00,113.77,113.8,113.5,113.51,20000.0,110.614,110.6432,110.3515,110.3612,20000.0
2014-07-22 13:30:00,113.51,113.55,113.14,113.24,23100.0,110.3612,110.4001,110.0015,110.0987,23100.0
2014-07-22 14:00:00,113.23,113.49,113.17,113.32,20600.0,110.089,110.3418,110.0307,110.1765,20600.0
2014-07-22 14:30:00,113.29,113.37,112.87,113.16,37600.0,110.1473,110.2251,109.739,110.0209,37600.0
2014-07-22 15:00:00,113.2,113.27,113.01,113.16,52000.0,110.0598,110.1279,109.8751,110.0209,52000.0
2014-07-22 15:30:00,113.21,113.42,113.11,113.33,142300.0,110.0696,110.2737,109.9723,110.1862,142300.0
2014-07-23 09:30:00,113.94,114.0,112.7,112.83,93900.0,110.7793,110.8376,109.5737,109.7001,93900.0
2014-07-23 10:00:00,112.87,112.99,112.56,112.84,78400.0,109.739,109.8557,109.4376,109.7098,78400.0
2014-07-23 10:30:00,112.86,113.22,112.83,113.19,78800.0,109.7293,110.0793,109.7001,110.0501,78800.0
2014-07-23 11:00:00,113.22,113.37,113.05,113.21,28700.0,110.0793,110.2251,109.914,110.0696,28700.0
2014-07-23 11:30:00,113.2,113.72,113.17,113.64,45700.0,110.0598,110.5654,110.0307,110.4876,45700.0
2014-07-23 12:00:00,113.65,113.66,113.11,113.15,23300.0,110.4974,110.5071,109.9723,110.0112,23300.0
2014-07-23 12:30:00,113.12,113.12,112.77,112.92,25900.0,109.9821,109.9821,109.6418,109.7876,25900.0
2014-07-23 13:00:00,112.98,112.98,112.74,112.84,25300.0,109.8459,109.8459,109.6126,109.7098,25300.0
2014-07-23 13:30:00,112.89,113.3,112.8,113.2,21100.0,109.7584,110.1571,109.6709,110.0598,21100.0
2014-07-23 14:00:00,113.21,113.24,113.07,113.2,28300.0,110.0696,110.0987,109.9334,110.0598,28300.0
2014-07-23 14:30:00,113.2,113.21,113.11,113.19,28200.0,110.0598,110.0696,109.9723,110.0501,28200.0
2014-07-23 15:00:00,113.18,113.19,112.87,112.99,41000.0,110.0404,110.0501,109.739,109.8557,41000.0
2014-07-23 15:30:00,112.98,112.98,112.65,112.77,159900.0,109.8459,109.8459,109.5251,109.6418,159900.0
2014-07-24 09:30:00,113.07,113.37,112.36,113.25,76800.0,109.9334,110.2251,109.2431,110.1085,76800.0
2014-07-24 10:00:00,113.15,113.15,112.61,113.11,57600.0,110.0112,110.0112,109.4862,109.9723,57600.0
2014-07-24 10:30:00,113.11,113.44,112.72,113.21,40800.0,109.9723,110.2932,109.5932,110.0696,40800.0
2014-07-24 11:00:00,113.26,113.74,113.17,113.61,30300.0,110.1182,110.5849,110.0307,110.4585,30300.0
2014-07-24 11:30:00,113.66,113.84,113.34,113.45,32600.0,110.5071,110.6821,110.196,110.3029,32600.0
2014-07-24 12:00:00,113.45,113.76,113.45,113.69,34500.0,110.3029,110.6043,110.3029,110.5362,34500.0
2014-07-24 12:30:00,113.61,113.61,113.36,113.38,29400.0,110.4585,110.4585,110.2154,110.2348,29400.0
2014-07-24 13:00:00,113.43,113.43,112.84,113.12,44400.0,110.2835,110.2835,109.7098,109.9821,44400.0
2014-07-24 13:30:00,113.07,113.2,112.81,113.07,32900.0,109.9334,110.0598,109.6807,109.9334,32900.0
2014-07-24 14:00:00,113.07,113.33,113.03,113.09,50100.0,109.9334,110.1862,109.8946,109.9529,50100.0
2014-07-24 14:30:00,113.1,113.1,112.6,112.6,47100.0,109.9626,109.9626,109.4765,109.4765,47100.0
2014-07-24 15:00:00,112.6,112.6,112.33,112.43,70800.0,109.4765,109.4765,109.214,109.3112,70800.0
2014-07-24 15:30:00,112.43,112.68,112.42,112.63,118000.0,109.3112,109.5543,109.3015,109.5057,118000.0
2014-07-25 09:30:00,112.34,112.72,112.11,112.49,95200.0,109.2237,109.5932,109.0001,109.3695,95200.0
2014-07-25 10:00:00,112.57,112.9,112.41,112.6,81500.0,109.4473,109.7682,109.2918,109.4765,81500.0
2014-07-25 10:30:00,112.63,112.94,112.29,112.33,49900.0,109.5057,109.8071,109.1751,109.214,49900.0
2014-07-25 11:00:00,112.33,112.5,112.13,112.4,66200.0,109.214,109.3793,109.0195,109.282,66200.0
2014-07-25 11:30:00,112.47,112.68,112.33,112.38,32500.0,109.3501,109.5543,109.214,109.2626,32500.0
2014-07-25 12:00:00,112.38,112.77,112.38,112.5,26000.0,109.2626,109.6418,109.2626,109.3793,26000.0
2014-07-25 12:30:00,112.44,112.74,112.44,112.63,16700.0,109.3209,109.6126,109.3209,109.5057,16700.0
2014-07-25 13:00:00,112.57,112.65,112.42,112.56,28600.0,109.4473,109.5251,109.3015,109.4376,28600.0
2014-07-25 13:30:00,112.55,112.55,112.3,112.38,19700.0,109.4279,109.4279,109.1848,109.2626,19700.0
2014-07-25 14:00:00,112.41,112.66,112.26,112.63,19200.0,109.2918,109.5348,109.1459,109.5057,19200.0
2014-07-25 14:30:00,112.64,112.97,112.56,112.95,33400.0,109.5154,109.8362,109.4376,109.8168,33400.0
2014-07-25 15:00:00,112.94,113.18,112.64,112.68,62000.0,109.8071,110.0404,109.5154,109.5543,62000.0
2014-07-25 15:30:00,112.69,112.74,112.49,112.69,84200.0,109.564,109.6126,109.3695,109.564,84200.0
2014-07-28 09:30:00,112.95,112.95,111.58,112.07,72300.0,109.8168,109.8168,108.4848,108.9612,72300.0
2014-07-28 10:00:00,111.85,111.96,110.77,111.13,75700.0,108.7473,108.8542,107.6972,108.0473,75700.0
2014-07-28 10:30:00,111.05,111.32,110.7,110.8,64900.0,107.9695,108.232,107.6292,107.7264,64900.0
2014-07-28 11:00:00,110.8,111.48,110.67,111.42,41100.0,107.7264,108.3876,107.6,108.3292,41100.0
2014-07-28 11:30:00,111.42,111.44,110.92,111.23,43500.0,108.3292,108.3487,107.8431,108.1445,43500.0
2014-07-28 12:00:00,111.16,111.45,111.16,111.26,34900.0,108.0764,108.3584,108.0764,108.1737,34900.0
2014-07-28 12:30:00,111.31,111.42,111.07,111.16,36800.0,108.2223,108.3292,107.9889,108.0764,36800.0
2014-07-28 13:00:00,111.2,111.63,111.07,111.45,34000.0,108.1153,108.5334,107.9889,108.3584,34000.0
2014-07-28 13:30:00,111.51,111.79,111.5,111.75,46700.0,108.4167,108.689,108.407,108.6501,46700.0
2014-07-28 14:00:00,111.65,111.76,111.31,111.31,31000.0,108.5528,108.6598,108.2223,108.2223,31000.0
2014-07-28 14:30:00,111.33,111.34,110.91,111.07,95200.0,108.2417,108.2514,107.8334,107.9889,95200.0
2014-07-28 15:00:00,111.05,111.35,111.04,111.23,51300.0,107.9695,108.2612,107.9598,108.1445,51300.0
2014-07-28 15:30:00,111.23,111.34,111.05,111.18,130000.0,108.1445,108.2514,107.9695,108.0959,130000.0
2014-07-29 09:30:00,111.43,112.09,111.26,111.56,73700.0,108.3389,108.9806,108.1737,108.4653,73700.0
2014-07-29 10:00:00,111.77,112.28,111.62,112.06,53100.0,108.6695,109.1654,108.5237,108.9515,53100.0
2014-07-29 10:30:00,112.08,112.38,111.82,111.94,62900.0,108.9709,109.2626,108.7181,108.8348,62900.0
2014-07-29 11:00:00,111.9,111.97,111.12,111.3,31800.0,108.7959,108.864,108.0375,108.2125,31800.0
2014-07-29 11:30:00,111.26,111.3,110.77,111.01,46300.0,108.1737,108.2125,107.6972,107.9306,46300.0
2014-07-29 12:00:00,111.01,111.41,110.95,111.29,27900.0,107.9306,108.3195,107.8723,108.2028,27900.0
2014-07-29 12:30:00,111.32,111.32,110.87,111.05,67900.0,108.232,108.232,107.7945,107.9695,67900.0
2014-07-29 13:00:00,111.05,111.42,110.89,111.14,27300.0,107.9695,108.3292,107.8139,108.057,27300.0
2014-07-29 13:30:00,111.05,111.29,111.01,111.22,19800.0,107.9695,108.2028,107.9306,108.1348,19800.0
2014-07-29 14:00:00,111.21,111.22,110.51,110.73,27900.0,108.125,108.1348,107.4445,107.6584,27900.0
2014-07-29 14:30:00,110.79,110.99,110.62,110.87,34700.0,107.7167,107.9111,107.5514,107.7945,34700.0
2014-07-29 15:00:00,110.84,110.85,110.58,110.76,60800.0,107.7653,107.775,107.5125,107.6875,60800.0
2014-07-29 15:30:00,110.76,110.76,110.28,110.45,158900.0,107.6875,107.6875,107.2208,107.3861,158900.0
2014-07-30 09:30:00,111.63,111.75,110.63,110.95,100100.0,108.5334,108.6501,107.5611,107.8723,100100.0
2014-07-30 10:00:00,110.93,110.93,110.0,110.46,75100.0,107.8528,107.8528,106.9486,107.3958,75100.0
2014-07-30 10:30:00,110.46,110.62,109.61,110.08,73100.0,107.3958,107.5514,106.5694,107.0264,73100.0
2014-07-30 11:00:00,110.08,110.47,109.77,110.39,46600.0,107.0264,107.4056,106.725,107.3278,46600.0
2014-07-30 11:30:00,110.31,110.5,109.86,109.96,35700.0,107.25,107.4347,106.8125,106.9097,35700.0
2014-07-30 12:00:00,110.05,110.21,109.82,109.86,32700.0,106.9972,107.1528,106.7736,106.8125,32700.0
2014-07-30 12:30:00,109.88,110.2,109.85,110.12,31100.0,106.8319,107.1431,106.8028,107.0653,31100.0
2014-07-30 13:00:00,110.12,110.34,109.85,110.06,34700.0,107.0653,107.2792,106.8028,107.0069,34700.0
2014-07-30 13:30:00,110.04,110.33,109.94,110.1,27700.0,106.9875,107.2695,106.8903,107.0458,27700.0
2014-07-30 14:00:00,110.17,110.84,109.82,110.74,51900.0,107.1139,107.7653,106.7736,107.6681,51900.0
2014-07-30 14:30:00,110.71,110.78,110.21,110.59,41800.0,107.6389,107.707,107.1528,107.5222,41800.0
2014-07-30 15:00:00,110.54,110.66,110.28,110.52,46100.0,107.4736,107.5903,107.2208,107.4542,46100.0
2014-07-30 15:30:00,110.49,110.83,110.43,110.55,101700.0,107.425,107.7556,107.3667,107.4834,101700.0
2014-07-31 09:30:00,108.87,109.41,108.04,108.57,157600.0,105.85,106.375,105.043,105.5583,157600.0
2014-07-31 10:00:00,108.6,108.9,107.95,108.02,114000.0,105.5874,105.8791,104.9555,105.0235,114000.0
2014-07-31 10:30:00,107.97,108.14,107.0,107.0,95200.0,104.9749,105.1402,104.0318,104.0318,95200.0
2014-07-31 11:00:00,107.0,107.13,106.13,106.31,213900.0,104.0318,104.1582,103.186,103.361,213900.0
2014-07-31 11:30:00,106.26,106.28,104.54,105.06,265700.0,103.3124,103.3318,101.6401,102.1456,265700.0
2014-07-31 12:00:00,105.06,105.19,104.75,104.84,93800.0,102.1456,102.272,101.8442,101.9317,93800.0
2014-07-31 12:30:00,104.82,106.18,104.82,106.1,103700.0,101.9123,103.2346,101.9123,103.1568,103700.0
2014-07-31 13:00:00,106.1,106.45,105.92,106.04,67900.0,103.1568,103.4971,102.9818,103.0985,67900.0
2014-07-31 13:30:00,106.05,106.7,105.97,106.47,73200.0,103.1082,103.7401,103.0304,103.5165,73200.0
2014-07-31 14:00:00,106.45,106.69,106.23,106.52,54300.0,103.4971,103.7304,103.2832,103.5651,54300.0
2014-07-31 14:30:00,106.51,106.51,105.84,105.96,102300.0,103.5554,103.5554,102.904,103.0207,102300.0
2014-07-31 15:00:00,105.96,106.28,105.88,106.06,120700.0,103.0207,103.3318,102.9429,103.1179,120700.0
2014-07-31 15:30:00,106.1,106.23,105.76,105.88,255600.0,103.1568,103.2832,102.8262,102.9429,255600.0
2014-08-01 09:30:00,104.64,106.81,104.64,106.53,116700.0,101.7373,103.8471,101.7373,103.5749,116700.0
2014-08-01 10:00:00,106.63,107.06,105.89,106.55,107500.0,103.6721,104.0902,102.9526,103.5943,107500.0
2014-08-01 10:30:00,106.53,106.61,105.96,106.02,90400.0,103.5749,103.6526,103.0207,103.079,90400.0
2014-08-01 11:00:00,106.0,106.07,105.2,105.23,107200.0,103.0596,103.1276,102.2818,102.3109,107200.0
2014-08-01 11:30:00,105.27,105.3,103.75,103.9,143900.0,102.3498,102.379,100.872,101.0178,143900.0
2014-08-01 12:00:00,103.9,104.51,103.6,104.37,162700.0,101.0178,101.6109,100.7261,101.4748,162700.0
2014-08-01 12:30:00,104.42,104.69,103.82,104.11,63100.0,101.5234,101.7859,100.94,101.222,63100.0
2014-08-01 13:00:00,104.23,105.12,104.06,105.12,99000.0,101.3387,102.204,101.1734,102.204,99000.0
2014-08-01 13:30:00,105.12,105.38,104.9,105.32,53300.0,102.204,102.4568,101.9901,102.3984,53300.0
2014-08-01 14:00:00,105.35,105.97,105.17,105.4,57000.0,102.4276,103.0304,102.2526,102.4762,57000.0
2014-08-01 14:30:00,105.42,105.94,105.39,105.61,40100.0,102.4957,103.0012,102.4665,102.6804,40100.0
2014-08-01 15:00:00,105.53,106.05,105.43,105.73,69100.0,102.6026,103.1082,102.5054,102.7971,69100.0
2014-08-01 15:30:00,105.75,106.2,105.71,105.86,206200.0,102.8165,103.254,102.7776,102.9235,206200.0
2014-08-04 09:30:00,106.2,107.15,106.2,106.82,112900.0,103.254,104.1777,103.254,103.8568,112900.0
2014-08-04 10:00:00,106.89,106.89,105.76,106.17,92500.0,103.9249,103.9249,102.8262,103.2249,92500.0
2014-08-04 10:30:00,106.15,106.38,105.3,105.5,102300.0,103.2054,103.429,102.379,102.5734,102300.0
2014-08-04 11:00:00,105.47,106.14,105.15,106.13,85000.0,102.5443,103.1957,102.2331,103.186,85000.0
2014-08-04 11:30:00,106.15,106.32,105.91,106.1,64000.0,103.2054,103.3707,102.9721,103.1568,64000.0
2014-08-04 12:00:00,106.11,106.15,105.65,106.13,60000.0,103.1665,103.2054,102.7193,103.186,60000.0
2014-08-04 12:30:00,106.14,106.3,105.86,106.17,19700.0,103.1957,103.3512,102.9235,103.2249,19700.0
2014-08-04 13:00:00,106.19,106.31,105.97,106.23,22100.0,103.2443,103.361,103.0304,103.2832,22100.0
2014-08-04 13:30:00,106.22,106.75,106.14,106.55,25600.0,103.2735,103.7888,103.1957,103.5943,25600.0
2014-08-04 14:00:00,106.58,106.65,106.43,106.52,29800.0,103.6235,103.6915,103.4776,103.5651,29800.0
2014-08-04 14:30:00,106.57,107.06,106.56,106.91,41000.0,103.6138,104.0902,103.604,103.9443,41000.0
2014-08-04 15:00:00,106.9,107.2,106.83,107.13,42400.0,103.9346,104.2263,103.8665,104.1582,42400.0
2014-08-04 15:30:00,107.15,107.37,106.92,106.99,125400.0,104.1777,104.3916,103.954,104.0221,125400.0
2014-08-05 09:30:00,106.61,107.27,105.9,106.28,119200.0,103.6526,104.2943,102.9623,103.3318,119200.0
2014-08-05 10:00:00,106.32,106.87,106.07,106.84,101000.0,103.3707,103.9054,103.1276,103.8763,101000.0
2014-08-05 10:30:00,106.81,107.44,106.79,107.15,54300.0,103.8471,104.4596,103.8277,104.1777,54300.0
2014-08-05 11:00:00,107.15,107.27,106.48,107.1,83900.0,104.1777,104.2943,103.5263,104.1291,83900.0
2014-08-05 11:30:00,107.14,107.14,106.54,106.69,56400.0,104.1679,104.1679,103.5846,103.7304,56400.0
2014-08-05 12:00:00,106.64,106.86,106.19,106.38,26000.0,103.6818,103.8957,103.2443,103.429,26000.0
2014-08-05 12:30:00,106.33,106.46,106.09,106.34,16000.0,103.3804,103.5068,103.1471,103.3901,16000.0
2014-08-05 13:00:00,106.4,106.63,106.22,106.55,22300.0,103.4485,103.6721,103.2735,103.5943,22300.0
2014-08-05 13:30:00,106.59,106.59,105.49,105.67,50600.0,103.6332,103.6332,102.5637,102.7387,50600.0
2014-08-05 14:00:00,105.59,105.72,104.9,105.57,123700.0,102.6609,102.7873,101.9901,102.6415,123700.0
2014-08-05 14:30:00,105.56,106.0,105.5,105.58,50200.0,102.6318,103.0596,102.5734,102.6512,50200.0
2014-08-05 15:00:00,105.57,105.72,105.16,105.38,60300.0,102.6415,102.7873,102.2429,102.4568,60300.0
2014-08-05 15:30:00,105.39,105.89,105.39,105.74,157700.0,102.4665,102.9526,102.4665,102.8068,157700.0
2014-08-06 09:30:00,105.5,105.88,105.07,105.16,142100.0,102.5734,102.9429,102.1554,102.2429,142100.0
2014-08-06 10:00:00,105.2,105.88,104.77,105.45,109500.0,102.2818,102.9429,101.8637,102.5248,109500.0
2014-08-06 10:30:00,105.48,105.57,104.71,105.47,70700.0,102.554,102.6415,101.8054,102.5443,70700.0
2014-08-06 11:00:00,105.46,105.7,105.16,105.7,72600.0,102.5345,102.7679,102.2429,102.7679,72600.0
2014-08-06 11:30:00,105.69,106.48,105.69,106.21,33200.0,102.7582,103.5263,102.7582,103.2637,33200.0
2014-08-06 12:00:00,106.2,106.23,105.52,105.69,35000.0,103.254,103.2832,102.5929,102.7582,35000.0
2014-08-06 12:30:00,105.7,105.97,105.67,105.81,28800.0,102.7679,103.0304,102.7387,102.8748,28800.0
2014-08-06 13:00:00,105.74,105.86,105.34,105.42,51200.0,102.8068,102.9235,102.4179,102.4957,51200.0
2014-08-06 13:30:00,105.4,105.5,105.02,105.04,33100.0,102.4762,102.5734,102.1068,102.1262,33100.0
2014-08-06 14:00:00,105.0,105.12,104.67,105.03,50100.0,102.0873,102.204,101.7665,102.1165,50100.0
2014-08-06 14:30:00,105.07,105.33,104.85,105.11,32400.0,102.1554,102.4082,101.9415,102.1943,32400.0
2014-08-06 15:00:00,105.11,105.54,105.11,105.33,47600.0,102.1943,102.6123,102.1943,102.4082,47600.0
2014-08-06 15:30:00,105.34,105.51,105.16,105.44,127500.0,102.4179,102.5832,102.2429,102.5151,127500.0
2014-08-07 09:30:00,106.43,106.78,105.71,106.32,103500.0,103.4776,103.8179,102.7776,103.3707,103500.0
2014-08-07 10:00:00,106.27,108.3,106.27,107.73,253200.0,103.3221,105.2958,103.3221,104.7416,253200.0
2014-08-07 10:30:00,107.69,108.21,107.3,107.55,185700.0,104.7027,105.2083,104.3235,104.5666,185700.0
2014-08-07 11:00:00,107.55,107.57,106.56,107.08,97000.0,104.5666,104.586,103.604,104.1096,97000.0
2014-08-07 11:30:00,107.15,107.26,106.42,106.9,41800.0,104.1777,104.2846,103.4679,103.9346,41800.0
2014-08-07 12:00:00,106.91,106.99,106.15,106.48,107400.0,103.9443,104.0221,103.2054,103.5263,107400.0
2014-08-07 12:30:00,106.47,106.96,106.0,106.68,50300.0,103.5165,103.9929,103.0596,103.7207,50300.0
2014-08-07 13:00:00,106.65,107.02,106.36,106.41,109500.0,103.6915,104.0513,103.4096,103.4582,109500.0
2014-08-07 13:30:00,106.53,106.74,106.14,106.36,70900.0,103.5749,103.779,103.1957,103.4096,70900.0
2014-08-07 14:00:00,106.41,106.5,105.86,105.98,82300.0,103.4582,103.5457,102.9235,103.0401,82300.0
2014-08-07 14:30:00,106.0,106.02,105.2,105.24,78400.0,103.0596,103.079,102.2818,102.3206,78400.0
2014-08-07 15:00:00,105.19,105.37,104.8,104.96,95100.0,102.272,102.447,101.8929,102.0484,95100.0
2014-08-07 15:30:00,104.95,105.36,104.92,105.19,173700.0,102.0387,102.4373,102.0095,102.272,173700.0
2014-08-08 09:30:00,105.25,105.75,104.33,104.91,109500.0,102.3304,102.8165,101.4359,101.9998,109500.0
2014-08-08 10:00:00,104.92,105.24,104.35,104.51,111700.0,102.0095,102.3206,101.4553,101.6109,111700.0
2014-08-08 10:30:00,104.46,105.28,104.42,105.06,57200.0,101.5623,102.3595,101.5234,102.1456,57200.0
2014-08-08 11:00:00,105.02,105.65,105.02,105.61,58200.0,102.1068,102.7193,102.1068,102.6804,58200.0
2014-08-08 11:30:00,105.6,105.65,105.16,105.34,60400.0,102.6707,102.7193,102.2429,102.4179,60400.0
2014-08-08 12:00:00,105.36,105.47,105.2,105.2,35300.0,102.4373,102.5443,102.2818,102.2818,35300.0
2014-08-08 12:30:00,105.22,105.54,105.22,105.46,30500.0,102.3012,102.6123,102.3012,102.5345,30500.0
2014-08-08 13:00:00,105.41,106.36,105.38,106.16,35400.0,102.4859,103.4096,102.4568,103.2151,35400.0
2014-08-08 13:30:00,106.12,106.4,105.93,106.32,31800.0,103.1762,103.4485,102.9915,103.3707,31800.0
2014-08-08 14:00:00,106.27,106.71,106.14,106.66,28900.0,103.3221,103.7499,103.1957,103.7013,28900.0
2014-08-08 14:30:00,106.67,106.93,106.57,106.71,48100.0,103.711,103.9638,103.6138,103.7499,48100.0
2014-08-08 15:00:00,106.71,107.06,106.61,107.06,53600.0,103.7499,104.0902,103.6526,104.0902,53600.0
2014-08-08 15:30:00,107.06,107.32,106.94,107.24,162600.0,104.0902,104.343,103.9735,104.2652,162600.0
2014-08-11 09:30:00,108.43,110.08,108.25,109.21,266000.0,105.4222,107.0264,105.2472,106.1805,266000.0
2014-08-11 10:00:00,109.38,109.81,108.9,109.71,105100.0,106.3458,106.7639,105.8791,106.6667,105100.0
2014-08-11 10:30:00,109.78,109.9,109.5,109.59,65400.0,106.7347,106.8514,106.4625,106.55,65400.0
2014-08-11 11:00:00,109.5,110.36,109.39,110.14,74500.0,106.4625,107.2986,106.3555,107.0847,74500.0
2014-08-11 11:30:00,110.18,110.23,109.56,110.06,40000.0,107.1236,107.1722,106.5208,107.0069,40000.0
2014-08-11 12:00:00,110.11,110.16,109.75,110.05,38600.0,107.0556,107.1042,106.7055,106.9972,38600.0
2014-08-11 12:30:00,110.0,110.08,109.73,109.73,27100.0,106.9486,107.0264,106.6861,106.6861,27100.0
2014-08-11 13:00:00,109.71,110.07,109.71,109.91,42300.0,106.6667,107.0167,106.6667,106.8611,42300.0
2014-08-11 13:30:00,109.93,110.04,109.41,109.52,46000.0,106.8805,106.9875,106.375,106.4819,46000.0
2014-08-11 14:00:00,109.49,109.61,109.41,109.59,30700.0,106.4528,106.5694,106.375,106.55,30700.0
2014-08-11 14:30:00,109.5,109.51,109.08,109.1,42900.0,106.4625,106.4722,106.0541,106.0736,42900.0
2014-08-11 15:00:00,109.1,109.59,109.1,109.5,51100.0,106.0736,106.55,106.0736,106.4625,51100.0
2014-08-11 15:30:00,109.47,109.51,109.15,109.4,126500.0,106.4333,106.4722,106.1222,106.3653,126500.0
2014-08-12 09:30:00,109.24,110.17,108.85,109.86,139900.0,106.2097,107.1139,105.8305,106.8125,139900.0
2014-08-12 10:00:00,109.82,110.13,109.56,109.87,99000.0,106.7736,107.075,106.5208,106.8222,99000.0
2014-08-12 10:30:00,109.84,109.87,109.18,109.27,45900.0,106.793,106.8222,106.1514,106.2389,45900.0
2014-08-12 11:00:00,109.2,109.3,108.73,109.19,36400.0,106.1708,106.268,105.7138,106.1611,36400.0
2014-08-12 11:30:00,109.18,109.55,109.07,109.35,34700.0,106.1514,106.5111,106.0444,106.3166,34700.0
2014-08-12 12:00:00,109.32,109.66,109.14,109.28,29700.0,106.2875,106.618,106.1125,106.2486,29700.0
2014-08-12 12:30:00,109.27,109.66,109.27,109.48,17400.0,106.2389,106.618,106.2389,106.443,17400.0
2014-08-12 13:00:00,109.48,109.75,109.42,109.62,32700.0,106.443,106.7055,106.3847,106.5791,32700.0
2014-08-12 13:30:00,109.61,109.63,109.29,109.38,20900.0,106.5694,106.5889,106.2583,106.3458,20900.0
2014-08-12 14:00:00,109.35,109.37,108.77,108.87,31700.0,106.3166,106.3361,105.7527,105.85,31700.0
2014-08-12 14:30:00,108.85,109.17,108.73,108.97,26800.0,105.8305,106.1416,105.7138,105.9472,26800.0
2014-08-12 15:00:00,109.0,109.33,109.0,109.26,35900.0,105.9763,106.2972,105.9763,106.2291,35900.0
2014-08-12 15:30:00,109.26,109.7,109.26,109.61,110200.0,106.2291,106.6569,106.2291,106.5694,110200.0
2014-08-13 09:30:00,110.5,110.54,109.77,109.95,75300.0,107.4347,107.4736,106.725,106.9,75300.0
2014-08-13 10:00:00,110.05,110.95,110.01,110.83,76500.0,106.9972,107.8723,106.9583,107.7556,76500.0
2014-08-13 10:30:00,110.82,111.56,110.61,111.44,63300.0,107.7459,108.4653,107.5417,108.3487,63300.0
2014-08-13 11:00:00,111.47,111.68,111.14,111.4,58200.0,108.3778,108.582,108.057,108.3098,58200.0
2014-08-13 11:30:00,111.42,111.55,111.17,111.28,38100.0,108.3292,108.4556,108.0862,108.1931,38100.0
2014-08-13 12:00:00,111.26,111.34,110.88,111.06,40300.0,108.1737,108.2514,107.8042,107.9792,40300.0
2014-08-13 12:30:00,111.06,111.22,110.94,111.01,43900.0,107.9792,108.1348,107.8625,107.9306,43900.0
2014-08-13 13:00:00,111.02,111.18,110.91,111.01,39800.0,107.9403,108.0959,107.8334,107.9306,39800.0
2014-08-13 13:30:00,111.04,111.29,110.88,110.94,40100.0,107.9598,108.2028,107.8042,107.8625,40100.0
2014-08-13 14:00:00,110.89,111.03,110.59,110.9,37900.0,107.8139,107.95,107.5222,107.8236,37900.0
2014-08-13 14:30:00,110.87,110.99,110.72,110.84,58200.0,107.7945,107.9111,107.6486,107.7653,58200.0
2014-08-13 15:00:00,110.88,110.97,110.68,110.68,74500.0,107.8042,107.8917,107.6097,107.6097,74500.0
2014-08-13 15:30:00,110.67,110.89,110.55,110.83,149300.0,107.6,107.8139,107.4834,107.7556,149300.0
2014-08-14 09:30:00,111.45,111.97,111.18,111.62,66400.0,108.3584,108.864,108.0959,108.5237,66400.0
2014-08-14 10:00:00,111.6,111.99,111.17,111.8,105900.0,108.5042,108.8834,108.0862,108.6987,105900.0
2014-08-14 10:30:00,111.86,112.04,111.69,111.79,54900.0,108.757,108.932,108.5917,108.689,54900.0
2014-08-14 11:00:00,111.78,112.03,111.76,111.8,42300.0,108.6792,108.9223,108.6598,108.6987,42300.0
2014-08-14 11:30:00,111.83,111.91,111.65,111.91,76700.0,108.7278,108.8056,108.5528,108.8056,76700.0
2014-08-14 12:00:00,111.89,112.09,111.88,112.0,46100.0,108.7862,108.9806,108.7765,108.8931,46100.0
2014-08-14 12:30:00,112.0,112.04,111.9,112.02,24700.0,108.8931,108.932,108.7959,108.9126,24700.0
2014-08-14 13:00:00,112.0,112.04,111.61,111.64,57900.0,108.8931,108.932,108.5139,108.5431,57900.0
2014-08-14 13:30:00,111.65,111.9,111.56,111.8,43000.0,108.5528,108.7959,108.4653,108.6987,43000.0
2014-08-14 14:00:00,111.82,111.98,111.72,111.92,61900.0,108.7181,108.8737,108.6209,108.8153,61900.0
2014-08-14 14:30:00,111.94,112.01,111.8,111.87,90400.0,108.8348,108.9029,108.6987,108.7667,90400.0
2014-08-14 15:00:00,111.88,111.95,111.51,111.51,98000.0,108.7765,108.8445,108.4167,108.4167,98000.0
2014-08-14 15:30:00,111.49,111.68,111.43,111.57,137700.0,108.3973,108.582,108.3389,108.4751,137700.0
2014-08-15 09:30:00,112.15,112.47,111.44,111.65,102300.0,109.039,109.3501,108.3487,108.5528,102300.0
2014-08-15 10:00:00,111.6,111.88,111.5,111.86,39900.0,108.5042,108.7765,108.407,108.757,39900.0
2014-08-15 10:30:00,111.84,112.0,110.32,110.76,99400.0,108.7376,108.8931,107.2597,107.6875,99400.0
2014-08-15 11:00:00,110.8,111.2,110.49,110.7,67200.0,107.7264,108.1153,107.425,107.6292,67200.0
2014-08-15 11:30:00,110.75,110.79,109.5,110.12,59500.0,107.6778,107.7167,106.4625,107.0653,59500.0
2014-08-15 12:00:00,110.12,110.74,109.8,110.72,66000.0,107.0653,107.6681,106.7542,107.6486,66000.0
2014-08-15 12:30:00,110.76,111.12,110.65,110.86,44400.0,107.6875,108.0375,107.5806,107.7848,44400.0
2014-08-15 13:00:00,110.85,111.19,110.68,111.16,57100.0,107.775,108.1056,107.6097,108.0764,57100.0
2014-08-15 13:30:00,111.14,111.63,111.07,111.18,66700.0,108.057,108.5334,107.9889,108.0959,66700.0
2014-08-15 14:00:00,111.18,111.75,111.09,111.72,35300.0,108.0959,108.6501,108.0084,108.6209,35300.0
2014-08-15 14:30:00,111.75,111.83,111.4,111.43,41500.0,108.6501,108.7278,108.3098,108.3389,41500.0
2014-08-15 15:00:00,111.45,111.73,111.45,111.66,42600.0,108.3584,108.6306,108.3584,108.5626,42600.0
2014-08-15 15:30:00,111.64,111.75,111.55,111.7,111100.0,108.5431,108.6501,108.4556,108.6014,111100.0
2014-08-18 09:30:00,112.64,113.25,112.39,112.93,131300.0,109.5154,110.1085,109.2723,109.7973,131300.0
2014-08-18 10:00:00,112.99,113.47,112.85,113.21,54400.0,109.8557,110.3223,109.7195,110.0696,54400.0
2014-08-18 10:30:00,113.33,113.77,113.32,113.73,56600.0,110.1862,110.614,110.1765,110.5751,56600.0
2014-08-18 11:00:00,113.77,114.12,113.54,114.08,46700.0,110.614,110.9543,110.3904,110.9154,46700.0
2014-08-18 11:30:00,114.13,114.2,113.72,114.16,89400.0,110.964,111.0321,110.5654,110.9932,89400.0
2014-08-18 12:00:00,114.17,114.39,114.04,114.17,28400.0,111.0029,111.2168,110.8765,111.0029,28400.0
2014-08-18 12:30:00,114.15,114.2,113.78,113.92,42500.0,110.9835,111.0321,110.6238,110.7599,42500.0
2014-08-18 13:00:00,113.94,114.02,113.77,114.02,17100.0,110.7793,110.8571,110.614,110.8571,17100.0
2014-08-18 13:30:00,114.02,114.11,113.84,114.0,32600.0,110.8571,110.9446,110.6821,110.8376,32600.0
2014-08-18 14:00:00,114.01,114.33,113.99,114.22,42400.0,110.8474,111.1585,110.8279,111.0515,42400.0
2014-08-18 14:30:00,114.22,114.22,114.08,114.17,34700.0,111.0515,111.0515,110.9154,111.0029,34700.0
2014-08-18 15:00:00,114.17,114.46,114.12,114.25,90800.0,111.0029,111.2849,110.9543,111.0807,90800.0
2014-08-18 15:30:00,114.24,114.38,114.11,114.3,157400.0,111.071,111.2071,110.9446,111.1293,157400.0
2014-08-19 09:30:00,114.9,116.63,114.67,116.09,133700.0,111.7127,113.3947,111.4891,112.8697,133700.0
2014-08-19 10:00:00,116.14,116.14,115.4,115.83,106700.0,112.9183,112.9183,112.1988,112.6169,106700.0
2014-08-19 10:30:00,115.84,116.08,115.58,115.88,68000.0,112.6266,112.8599,112.3738,112.6655,68000.0
2014-08-19 11:00:00,115.87,115.91,115.23,115.44,49700.0,112.6558,112.6947,112.0335,112.2377,49700.0
2014-08-19 11:30:00,115.46,115.52,115.0,115.3,52400.0,112.2571,112.3155,111.8099,112.1016,52400.0
2014-08-19 12:00:00,115.31,115.49,115.1,115.46,57300.0,112.1113,112.2863,111.9071,112.2571,57300.0
2014-08-19 12:30:00,115.45,115.46,115.1,115.22,42400.0,112.2474,112.2571,111.9071,112.0238,42400.0
2014-08-19 13:00:00,115.22,115.22,114.84,114.94,49200.0,112.0238,112.0238,111.6543,111.7516,49200.0
2014-08-19 13:30:00,114.92,115.03,114.83,115.03,27300.0,111.7321,111.8391,111.6446,111.8391,27300.0
2014-08-19 14:00:00,115.04,115.22,114.79,115.22,26200.0,111.8488,112.0238,111.6057,112.0238,26200.0
2014-08-19 14:30:00,115.21,115.3,115.09,115.24,27500.0,112.0141,112.1016,111.8974,112.0433,27500.0
2014-08-19 15:00:00,115.26,115.59,115.21,115.59,50200.0,112.0627,112.3835,112.0141,112.3835,50200.0
2014-08-19 15:30:00,115.57,115.6,115.22,115.4,87900.0,112.3641,112.3933,112.0238,112.1988,87900.0
2014-08-20 09:30:00,114.76,115.34,114.55,114.76,91100.0,111.5766,112.1405,111.3724,111.5766,91100.0
2014-08-20 10:00:00,114.78,115.31,114.6,115.14,61500.0,111.596,112.1113,111.421,111.946,61500.0
2014-08-20 10:30:00,115.28,115.99,115.19,115.86,77000.0,112.0821,112.7724,111.9946,112.6461,77000.0
2014-08-20 11:00:00,115.93,116.14,115.79,115.98,34500.0,112.7141,112.9183,112.578,112.7627,34500.0
2014-08-20 11:30:00,116.0,116.22,115.85,116.03,33800.0,112.7822,112.9961,112.6363,112.8113,33800.0
2014-08-20 12:00:00,116.04,116.2,116.01,116.17,23900.0,112.8211,112.9766,112.7919,112.9475,23900.0
2014-08-20 12:30:00,116.21,116.31,116.03,116.25,23700.0,112.9863,113.0836,112.8113,113.0252,23700.0
2014-08-20 13:00:00,116.25,116.5,116.2,116.25,23300.0,113.0252,113.2683,112.9766,113.0252,23300.0
2014-08-20 13:30:00,116.25,116.32,116.02,116.25,28800.0,113.0252,113.0933,112.8016,113.0252,28800.0
2014-08-20 14:00:00,116.21,116.25,115.68,116.14,48600.0,112.9863,113.0252,112.471,112.9183,48600.0
2014-08-20 14:30:00,116.12,116.55,116.12,116.46,39200.0,112.8988,113.3169,112.8988,113.2294,39200.0
2014-08-20 15:00:00,116.44,116.82,116.43,116.77,51100.0,113.21,113.5794,113.2002,113.5308,51100.0
2014-08-20 15:30:00,116.79,116.99,116.64,116.7,154000.0,113.5503,113.7447,113.4044,113.4627,154000.0
2014-08-21 09:30:00,116.81,116.86,115.9,116.01,138100.0,113.5697,113.6183,112.6849,112.7919,138100.0
2014-08-21 10:00:00,116.1,116.35,115.24,115.82,94800.0,112.8794,113.1225,112.0433,112.6072,94800.0
2014-08-21 10:30:00,115.83,116.09,115.75,116.04,38500.0,112.6169,112.8697,112.5391,112.8211,38500.0
2014-08-21 11:00:00,116.04,116.26,115.71,115.73,34400.0,112.8211,113.035,112.5002,112.5197,34400.0
2014-08-21 11:30:00,115.81,116.08,115.81,115.87,42800.0,112.5974,112.8599,112.5974,112.6558,42800.0
2014-08-21 12:00:00,115.89,116.38,115.89,116.23,39500.0,112.6752,113.1516,112.6752,113.0058,39500.0
2014-08-21 12:30:00,116.25,116.31,116.05,116.21,25700.0,113.0252,113.0836,112.8308,112.9863,25700.0
2014-08-21 13:00:00,116.22,116.62,116.19,116.42,26700.0,112.9961,113.385,112.9669,113.1905,26700.0
2014-08-21 13:30:00,116.41,116.66,116.34,116.37,24700.0,113.1808,113.4239,113.1127,113.1419,24700.0
2014-08-21 14:00:00,116.34,116.37,116.21,116.37,38000.0,113.1127,113.1419,112.9863,113.1419,38000.0
2014-08-21 14:30:00,116.38,116.44,116.33,116.4,30500.0,113.1516,113.21,113.103,113.1711,30500.0
2014-08-21 15:00:00,116.38,116.6,116.37,116.42,31900.0,113.1516,113.3655,113.1419,113.1905,31900.0
2014-08-21 15:30:00,116.45,116.49,116.27,116.29,96200.0,113.2197,113.2586,113.0447,113.0641,96200.0
2014-08-22 09:30:00,116.27,116.52,115.5,115.99,66300.0,113.0447,113.2877,112.296,112.7724,66300.0
2014-08-22 10:00:00,116.07,116.84,115.82,116.77,38500.0,112.8502,113.5989,112.6072,113.5308,38500.0
2014-08-22 10:30:00,116.78,117.0,116.03,116.18,47000.0,113.5405,113.7544,112.8113,112.9572,47000.0
2014-08-22 11:00:00,116.13,116.71,115.87,116.6,22100.0,112.9086,113.4725,112.6558,113.3655,22100.0
2014-08-22 11:30:00,116.71,117.04,116.64,116.82,41800.0,113.4725,113.7933,113.4044,113.5794,41800.0
2014-08-22 12:00:00,116.83,117.42,116.83,117.27,45700.0,113.5891,114.1628,113.5891,114.0169,45700.0
2014-08-22 12:30:00,117.28,117.41,116.74,117.01,38700.0,114.0267,114.1531,113.5016,113.7642,38700.0
2014-08-22 13:00:00,117.04,117.36,117.0,117.34,14100.0,113.7933,114.1044,113.7544,114.085,14100.0
2014-08-22 13:30:00,117.34,117.37,117.13,117.36,28300.0,114.085,114.1142,113.8808,114.1044,28300.0
2014-08-22 14:00:00,117.38,117.42,117.21,117.34,29700.0,114.1239,114.1628,113.9586,114.085,29700.0
2014-08-22 14:30:00,117.36,117.69,117.24,117.66,37900.0,114.1044,114.4253,113.9878,114.3961,37900.0
2014-08-22 15:00:00,117.67,117.97,117.3,117.39,63900.0,114.4058,114.6975,114.0461,114.1336,63900.0
2014-08-22 15:30:00,117.39,117.56,117.2,117.24,90600.0,114.1336,114.2989,113.9489,113.9878,90600.0
2014-08-25 09:30:00,118.41,118.41,117.42,118.22,60600.0,115.1253,115.1253,114.1628,114.9406,60600.0
2014-08-25 10:00:00,118.16,118.25,117.8,118.08,49200.0,114.8822,114.9698,114.5322,114.8045,49200.0
2014-08-25 10:30:00,118.05,118.44,118.03,118.38,32500.0,114.7753,115.1545,114.7559,115.0961,32500.0
2014-08-25 11:00:00,118.38,118.77,118.36,118.77,36400.0,115.0961,115.4753,115.0767,115.4753,36400.0
2014-08-25 11:30:00,118.72,119.18,118.25,118.29,193900.0,115.4267,115.874,114.9698,115.0086,193900.0
2014-08-25 12:00:00,118.3,118.36,117.98,117.99,47200.0,115.0184,115.0767,114.7072,114.717,47200.0
2014-08-25 12:30:00,118.04,118.05,117.64,117.82,42600.0,114.7656,114.7753,114.3767,114.5517,42600.0
2014-08-25 13:00:00,117.81,118.3,117.8,118.2,30700.0,114.542,115.0184,114.5322,114.9211,30700.0
2014-08-25 13:30:00,118.22,118.22,117.94,117.97,28900.0,114.9406,114.9406,114.6684,114.6975,28900.0
2014-08-25 14:00:00,117.95,118.14,117.92,117.99,31800.0,114.6781,114.8628,114.6489,114.717,31800.0
2014-08-25 14:30:00,118.0,118.1,117.86,117.9,33900.0,114.7267,114.8239,114.5906,114.6295,33900.0
2014-08-25 15:00:00,117.88,118.07,117.88,117.97,30800.0,114.61,114.7947,114.61,114.6975,30800.0
2014-08-25 15:30:00,117.99,118.1,117.87,117.94,99700.0,114.717,114.8239,114.6003,114.6684,99700.0
2014-08-26 09:30:00,118.29,118.77,117.8,117.84,80900.0,115.0086,115.4753,114.5322,114.5711,80900.0
2014-08-26 10:00:00,117.84,118.19,117.65,117.8,73000.0,114.5711,114.9114,114.3864,114.5322,73000.0
2014-08-26 10:30:00,117.86,118.13,117.5,118.04,51200.0,114.5906,114.8531,114.2406,114.7656,51200.0
2014-08-26 11:00:00,118.08,118.15,117.91,118.07,35900.0,114.8045,114.8725,114.6392,114.7947,35900.0
2014-08-26 11:30:00,118.1,118.23,117.9,117.94,36500.0,114.8239,114.9503,114.6295,114.6684,36500.0
2014-08-26 12:00:00,117.94,118.15,117.91,118.01,27500.0,114.6684,114.8725,114.6392,114.7364,27500.0
2014-08-26 12:30:00,118.04,118.17,117.87,117.96,19400.0,114.7656,114.892,114.6003,114.6878,19400.0
2014-08-26 13:00:00,117.97,118.05,117.8,117.89,29900.0,114.6975,114.7753,114.5322,114.6197,29900.0
2014-08-26 13:30:00,117.92,118.07,117.82,118.07,25000.0,114.6489,114.7947,114.5517,114.7947,25000.0
2014-08-26 14:00:00,118.09,118.12,117.94,118.04,32200.0,114.8142,114.8434,114.6684,114.7656,32200.0
2014-08-26 14:30:00,118.04,118.51,118.0,118.51,29500.0,114.7656,115.2225,114.7267,115.2225,29500.0
2014-08-26 15:00:00,118.51,118.56,118.3,118.3,38100.0,115.2225,115.2712,115.0184,115.0184,38100.0
2014-08-26 15:30:00,118.33,118.34,118.13,118.32,79500.0,115.0475,115.0573,114.8531,115.0378,79500.0
2014-08-27 09:30:00,118.16,118.58,117.23,117.38,59300.0,114.8822,115.2906,113.978,114.1239,59300.0
2014-08-27 10:00:00,117.34,117.44,116.84,116.95,51400.0,114.085,114.1822,113.5989,113.7058,51400.0
2014-08-27 10:30:00,116.96,117.01,116.69,116.75,68400.0,113.7155,113.7642,113.453,113.5114,68400.0
2014-08-27 11:00:00,116.75,117.0,116.71,116.92,36900.0,113.5114,113.7544,113.4725,113.6766,36900.0
2014-08-27 11:30:00,116.88,116.99,116.71,116.89,25900.0,113.6378,113.7447,113.4725,113.6475,25900.0
2014-08-27 12:00:00,116.86,117.44,116.85,117.27,55300.0,113.6183,114.1822,113.6086,114.0169,55300.0
2014-08-27 12:30:00,117.24,117.54,117.14,117.5,24900.0,113.9878,114.2794,113.8905,114.2406,24900.0
2014-08-27 13:00:00,117.5,117.58,117.38,117.38,16600.0,114.2406,114.3183,114.1239,114.1239,16600.0
2014-08-27 13:30:00,117.38,117.44,117.27,117.34,16500.0,114.1239,114.1822,114.0169,114.085,16500.0
2014-08-27 14:00:00,117.35,117.41,117.23,117.38,43500.0,114.0947,114.1531,113.978,114.1239,43500.0
2014-08-27 14:30:00,117.43,117.68,117.38,117.38,23300.0,114.1725,114.4156,114.1239,114.1239,23300.0
2014-08-27 15:00:00,117.36,117.4,117.02,117.34,47800.0,114.1044,114.1433,113.7739,114.085,47800.0
2014-08-27 15:30:00,117.3,117.66,117.28,117.57,112900.0,114.0461,114.3961,114.0267,114.3086,112900.0
2014-08-28 09:30:00,116.74,116.78,115.69,116.48,96500.0,113.5016,113.5405,112.4808,113.2489,96500.0
2014-08-28 10:00:00,116.53,116.78,116.22,116.57,37600.0,113.2975,113.5405,112.9961,113.3364,37600.0
2014-08-28 10:30:00,116.6,117.07,116.6,116.88,34500.0,113.3655,113.8225,113.3655,113.6378,34500.0
2014-08-28 11:00:00,116.93,117.25,116.88,117.05,24800.0,113.6864,113.9975,113.6378,113.803,24800.0
2014-08-28 11:30:00,117.12,117.25,117.0,117.13,18400.0,113.8711,113.9975,113.7544,113.8808,18400.0
2014-08-28 12:00:00,117.13,117.37,117.04,117.27,22300.0,113.8808,114.1142,113.7933,114.0169,22300.0
2014-08-28 12:30:00,117.25,117.49,117.25,117.36,11500.0,113.9975,114.2308,113.9975,114.1044,11500.0
2014-08-28 13:00:00,117.38,117.4,117.21,117.29,12600.0,114.1239,114.1433,113.9586,114.0364,12600.0
2014-08-28 13:30:00,117.26,117.46,117.23,117.34,12200.0,114.0072,114.2017,113.978,114.085,12200.0
2014-08-28 14:00:00,117.33,117.45,117.09,117.09,30500.0,114.0753,114.1919,113.8419,113.8419,30500.0
2014-08-28 14:30:00,117.09,117.31,117.07,117.16,22200.0,113.8419,114.0558,113.8225,113.91,22200.0
2014-08-28 15:00:00,117.16,117.25,117.01,117.18,37900.0,113.91,113.9975,113.7642,113.9294,37900.0
2014-08-28 15:30:00,117.19,117.37,116.94,117.11,97400.0,113.9392,114.1142,113.6961,113.8614,97400.0
2014-08-29 09:30:00,117.8,118.02,117.4,117.97,69000.0,114.5322,114.7461,114.1433,114.6975,69000.0
2014-08-29 10:00:00,117.85,117.85,117.23,117.61,24600.0,114.5808,114.5808,113.978,114.3475,24600.0
2014-08-29 10:30:00,117.49,118.17,117.42,118.17,29000.0,114.2308,114.892,114.1628,114.892,29000.0
2014-08-29 11:00:00,118.2,118.28,118.03,118.21,31600.0,114.9211,114.9989,114.7559,114.9309,31600.0
2014-08-29 11:30:00,118.17,118.24,117.94,118.0,25400.0,114.892,114.96,114.6684,114.7267,25400.0
2014-08-29 12:00:00,118.02,118.21,118.02,118.15,20700.0,114.7461,114.9309,114.7461,114.8725,20700.0
2014-08-29 12:30:00,118.12,118.12,117.47,117.58,27700.0,114.8434,114.8434,114.2114,114.3183,27700.0
2014-08-29 13:00:00,117.64,117.66,117.33,117.43,12800.0,114.3767,114.3961,114.0753,114.1725,12800.0
2014-08-29 13:30:00,117.46,117.49,117.29,117.43,16500.0,114.2017,114.2308,114.0364,114.1725,16500.0
2014-08-29 14:00:00,117.44,117.84,117.43,117.77,15900.0,114.1822,114.5711,114.1725,114.5031,15900.0
2014-08-29 14:30:00,117.77,117.79,117.63,117.64,13400.0,114.5031,114.5225,114.367,114.3767,13400.0
2014-08-29 15:00:00,117.61,117.7,117.57,117.61,16000.0,114.3475,114.435,114.3086,114.3475,16000.0
2014-08-29 15:30:00,117.59,117.82,117.54,117.59,95000.0,114.3281,114.5517,114.2794,114.3281,95000.0
2014-09-02 09:30:00,118.45,118.58,117.56,118.5,102000.0,115.1642,115.2906,114.2989,115.2128,102000.0
2014-09-02 10:00:00,118.59,119.5,118.44,119.39,92000.0,115.3003,116.1851,115.1545,116.0781,92000.0
2014-09-02 10:30:00,119.39,119.43,119.05,119.13,70200.0,116.0781,116.117,115.7476,115.8253,70200.0
2014-09-02 11:00:00,119.13,119.2,118.04,118.31,61800.0,115.8253,115.8934,114.7656,115.0281,61800.0
2014-09-02 11:30:00,118.31,118.58,117.98,118.0,48400.0,115.0281,115.2906,114.7072,114.7267,48400.0
2014-09-02 12:00:00,117.99,118.52,117.97,118.43,30400.0,114.717,115.2323,114.6975,115.1448,30400.0
2014-09-02 12:30:00,118.42,118.42,117.72,117.87,36200.0,115.135,115.135,114.4545,114.6003,36200.0
2014-09-02 13:00:00,117.9,118.08,117.77,118.07,29400.0,114.6295,114.8045,114.5031,114.7947,29400.0
2014-09-02 13:30:00,118.08,118.45,118.06,118.43,25100.0,114.8045,115.1642,114.785,115.1448,25100.0
2014-09-02 14:00:00,118.38,118.65,118.33,118.65,18000.0,115.0961,115.3587,115.0475,115.3587,18000.0
2014-09-02 14:30:00,118.65,118.84,118.52,118.68,25700.0,115.3587,115.5434,115.2323,115.3878,25700.0
2014-09-02 15:00:00,118.67,118.92,118.66,118.84,43400.0,115.3781,115.6212,115.3684,115.5434,43400.0
2014-09-02 15:30:00,118.84,118.98,118.67,118.82,127700.0,115.5434,115.6795,115.3781,115.5239,127700.0
2014-09-03 09:30:00,119.44,119.83,118.16,118.2,133500.0,116.1267,116.5059,114.8822,114.9211,133500.0
2014-09-03 10:00:00,118.23,118.88,118.22,118.64,79800.0,114.9503,115.5823,114.9406,115.3489,79800.0
2014-09-03 10:30:00,118.62,118.83,118.53,118.68,27200.0,115.3295,115.5337,115.242,115.3878,27200.0
2014-09-03 11:00:00,118.57,118.65,118.0,118.0,33000.0,115.2809,115.3587,114.7267,114.7267,33000.0
2014-09-03 11:30:00,118.05,118.17,117.7,117.8,41400.0,114.7753,114.892,114.435,114.5322,41400.0
2014-09-03 12:00:00,117.77,117.87,117.63,117.8,34400.0,114.5031,114.6003,114.367,114.5322,34400.0
2014-09-03 12:30:00,117.8,118.41,117.8,118.18,29500.0,114.5322,115.1253,114.5322,114.9017,29500.0
2014-09-03 13:00:00,118.19,118.64,118.1,118.51,24900.0,114.9114,115.3489,114.8239,115.2225,24900.0
2014-09-03 13:30:00,118.55,118.56,118.01,118.19,37500.0,115.2614,115.2712,114.7364,114.9114,37500.0
2014-09-03 14:00:00,118.21,118.27,117.88,117.95,50000.0,114.9309,114.9892,114.61,114.6781,50000.0
2014-09-03 14:30:00,117.96,118.1,117.91,117.91,34700.0,114.6878,114.8239,114.6392,114.6392,34700.0
2014-09-03 15:00:00,117.9,118.17,117.87,118.09,53100.0,114.6295,114.892,114.6003,114.8142,53100.0
2014-09-03 15:30:00,118.04,118.24,117.85,118.22,93700.0,114.7656,114.96,114.5808,114.9406,93700.0
2014-09-04 09:30:00,118.45,119.36,117.94,118.87,85100.0,115.1642,116.049,114.6684,115.5726,85100.0
2014-09-04 10:00:00,118.91,119.79,118.91,119.63,63000.0,115.6114,116.467,115.6114,116.3115,63000.0
2014-09-04 10:30:00,119.63,119.71,119.39,119.62,45300.0,116.3115,116.3893,116.0781,116.3017,45300.0
2014-09-04 11:00:00,119.65,119.78,119.05,119.05,43600.0,116.3309,116.4573,115.7476,115.7476,43600.0
2014-09-04 11:30:00,119.09,119.4,118.99,119.3,36700.0,115.7865,116.0879,115.6892,115.9906,36700.0
2014-09-04 12:00:00,119.29,119.58,119.25,119.39,25800.0,115.9809,116.2629,115.942,116.0781,25800.0
2014-09-04 12:30:00,119.36,119.56,119.27,119.3,28200.0,116.049,116.2434,115.9615,115.9906,28200.0
2014-09-04 13:00:00,119.32,119.59,119.28,119.34,17400.0,116.0101,116.2726,115.9712,116.0295,17400.0
2014-09-04 13:30:00,119.37,119.43,119.27,119.4,15600.0,116.0587,116.117,115.9615,116.0879,15600.0
2014-09-04 14:00:00,119.4,119.6,119.27,119.33,23700.0,116.0879,116.2823,115.9615,116.0198,23700.0
2014-09-04 14:30:00,119.33,119.33,118.71,118.71,26300.0,116.0198,116.0198,115.417,115.417,26300.0
2014-09-04 15:00:00,118.71,118.74,117.9,118.08,51700.0,115.417,115.4462,114.6295,114.8045,51700.0
2014-09-04 15:30:00,118.08,118.33,117.95,118.3,110800.0,114.8045,115.0475,114.6781,115.0184,110800.0
2014-09-05 09:30:00,118.17,118.91,117.65,118.53,61200.0,114.892,115.6114,114.3864,115.242,61200.0
2014-09-05 10:00:00,118.57,118.67,117.52,117.6,61200.0,115.2809,115.3781,114.26,114.3378,61200.0
2014-09-05 10:30:00,117.6,117.85,117.11,117.57,41500.0,114.3378,114.5808,113.8614,114.3086,41500.0
2014-09-05 11:00:00,117.58,117.95,117.58,117.7,32100.0,114.3183,114.6781,114.3183,114.435,32100.0
2014-09-05 11:30:00,117.79,118.09,117.6,117.9,39900.0,114.5225,114.8142,114.3378,114.6295,39900.0
2014-09-05 12:00:00,117.95,118.38,117.91,118.3,25100.0,114.6781,115.0961,114.6392,115.0184,25100.0
2014-09-05 12:30:00,118.43,118.62,118.3,118.4,18100.0,115.1448,115.3295,115.0184,115.1156,18100.0
2014-09-05 13:00:00,118.38,118.69,118.34,118.38,21700.0,115.0961,115.3975,115.0573,115.0961,21700.0
2014-09-05 13:30:00,118.37,118.4,118.14,118.24,23600.0,115.0864,115.1156,114.8628,114.96,23600.0
2014-09-05 14:00:00,118.26,118.37,118.22,118.35,48000.0,114.9795,115.0864,114.9406,115.067,48000.0
2014-09-05 14:30:00,118.36,118.47,118.22,118.47,28000.0,115.0767,115.1837,114.9406,115.1837,28000.0
2014-09-05 15:00:00,118.42,118.49,118.29,118.29,35600.0,115.135,115.2031,115.0086,115.0086,35600.0
2014-09-05 15:30:00,118.27,118.47,118.21,118.47,84800.0,114.9892,115.1837,114.9309,115.1837,84800.0
2014-09-08 09:30:00,118.27,119.01,118.14,118.51,41800.0,114.9892,115.7087,114.8628,115.2225,41800.0
2014-09-08 10:00:00,118.55,118.69,118.09,118.31,34600.0,115.2614,115.3975,114.8142,115.0281,34600.0
2014-09-08 10:30:00,118.3,118.72,118.01,118.72,34600.0,115.0184,115.4267,114.7364,115.4267,34600.0
2014-09-08 11:00:00,118.73,118.96,118.47,118.76,18700.0,115.4364,115.6601,115.1837,115.4656,18700.0
2014-09-08 11:30:00,118.69,118.84,118.15,118.27,33700.0,115.3975,115.5434,114.8725,114.9892,33700.0
2014-09-08 12:00:00,118.22,118.52,118.2,118.47,27000.0,114.9406,115.2323,114.9211,115.1837,27000.0
2014-09-08 12:30:00,118.52,118.61,118.29,118.29,18000.0,115.2323,115.3198,115.0086,115.0086,18000.0
2014-09-08 13:00:00,118.32,118.47,118.19,118.25,47900.0,115.0378,115.1837,114.9114,114.9698,47900.0
2014-09-08 13:30:00,118.28,118.31,118.01,118.09,29200.0,114.9989,115.0281,114.7364,114.8142,29200.0
2014-09-08 14:00:00,118.08,118.36,118.02,118.36,43000.0,114.8045,115.0767,114.7461,115.0767,43000.0
2014-09-08 14:30:00,118.4,118.44,118.02,118.02,24400.0,115.1156,115.1545,114.7461,114.7461,24400.0
2014-09-08 15:00:00,118.07,118.28,118.02,118.28,43000.0,114.7947,114.9989,114.7461,114.9989,43000.0
2014-09-08 15:30:00,118.29,118.57,118.22,118.27,120700.0,115.0086,115.2809,114.9406,114.9892,120700.0
2014-09-09 09:30:00,118.11,118.62,116.42,116.53,107800.0,114.8336,115.3295,113.1905,113.2975,107800.0
2014-09-09 10:00:00,116.57,117.03,116.19,116.93,70700.0,113.3364,113.7836,112.9669,113.6864,70700.0
2014-09-09 10:30:00,116.93,116.98,116.3,116.83,79200.0,113.6864,113.735,113.0738,113.5891,79200.0
2014-09-09 11:00:00,116.86,117.5,116.63,117.1,21800.0,113.6183,114.2406,113.3947,113.8517,21800.0
2014-09-09 11:30:00,117.14,117.5,117.04,117.42,31000.0,113.8905,114.2406,113.7933,114.1628,31000.0
2014-09-09 12:00:00,117.34,117.53,117.13,117.29,28100.0,114.085,114.2697,113.8808,114.0364,28100.0
2014-09-09 12:30:00,117.27,117.37,116.62,116.74,41800.0,114.0169,114.1142,113.385,113.5016,41800.0
2014-09-09 13:00:00,116.74,116.86,116.42,116.82,58700.0,113.5016,113.6183,113.1905,113.5794,58700.0
2014-09-09 13:30:00,116.87,117.09,116.68,116.8,47000.0,113.628,113.8419,113.4433,113.56,47000.0
2014-09-09 14:00:00,116.84,116.84,116.02,116.1,63000.0,113.5989,113.5989,112.8016,112.8794,63000.0
2014-09-09 14:30:00,116.06,116.4,115.99,116.15,85000.0,112.8405,113.1711,112.7724,112.928,85000.0
2014-09-09 15:00:00,116.12,116.25,115.22,115.57,120900.0,112.8988,113.0252,112.0238,112.3641,120900.0
2014-09-09 15:30:00,115.54,115.81,115.4,115.55,166700.0,112.3349,112.5974,112.1988,112.3447,166700.0
2014-09-10 09:30:00,115.77,116.2,113.68,114.38,140600.0,112.5585,112.9766,110.5265,111.2071,140600.0
2014-09-10 10:00:00,114.41,114.78,113.73,114.06,119700.0,111.2363,111.596,110.5751,110.896,119700.0
2014-09-10 10:30:00,113.95,114.3,113.29,114.04,93000.0,110.789,111.1293,110.1473,110.8765,93000.0
2014-09-10 11:00:00,114.04,114.74,113.55,114.51,63800.0,110.8765,111.5571,110.4001,111.3335,63800.0
2014-09-10 11:30:00,114.57,115.04,114.54,114.85,68700.0,111.3918,111.8488,111.3627,111.6641,68700.0
2014-09-10 12:00:00,114.85,115.39,114.71,115.3,58000.0,111.6641,112.1891,111.528,112.1016,58000.0
2014-09-10 12:30:00,115.35,115.64,115.12,115.12,53300.0,112.1502,112.4322,111.9266,111.9266,53300.0
2014-09-10 13:00:00,115.1,115.73,114.99,115.03,59600.0,111.9071,112.5197,111.8002,111.8391,59600.0
2014-09-10 13:30:00,115.02,115.16,114.57,115.02,68100.0,111.8294,111.9655,111.3918,111.8294,68100.0
2014-09-10 14:00:00,115.05,115.23,114.92,114.92,29800.0,111.8585,112.0335,111.7321,111.7321,29800.0
2014-09-10 14:30:00,114.9,115.05,114.75,114.96,40700.0,111.7127,111.8585,111.5668,111.771,40700.0
2014-09-10 15:00:00,114.96,115.45,114.91,115.4,82000.0,111.771,112.2474,111.7224,112.1988,82000.0
2014-09-10 15:30:00,115.4,115.4,115.08,115.19,142600.0,112.1988,112.1988,111.8877,111.9946,142600.0
2014-09-11 09:30:00,114.73,115.64,114.44,115.05,65500.0,111.5474,112.4322,111.2654,111.8585,65500.0
2014-09-11 10:00:00,115.05,115.11,114.73,114.79,52200.0,111.8585,111.9169,111.5474,111.6057,52200.0
2014-09-11 10:30:00,114.75,114.79,114.03,114.53,95100.0,111.5668,111.6057,110.8668,111.3529,95100.0
2014-09-11 11:00:00,114.57,115.04,114.43,114.65,77700.0,111.3918,111.8488,111.2557,111.4696,77700.0
2014-09-11 11:30:00,114.7,115.0,114.65,114.7,48700.0,111.5182,111.8099,111.4696,111.5182,48700.0
2014-09-11 12:00:00,114.7,115.63,114.7,115.63,55100.0,111.5182,112.4224,111.5182,112.4224,55100.0
2014-09-11 12:30:00,115.6,115.63,115.02,115.13,53100.0,112.3933,112.4224,111.8294,111.9363,53100.0
2014-09-11 13:00:00,115.05,115.43,114.96,115.05,50100.0,111.8585,112.228,111.771,111.8585,50100.0
2014-09-11 13:30:00,115.09,115.5,115.09,115.19,36200.0,111.8974,112.296,111.8974,111.9946,36200.0
2014-09-11 14:00:00,115.16,115.91,115.16,115.84,52600.0,111.9655,112.6947,111.9655,112.6266,52600.0
2014-09-11 14:30:00,115.87,116.07,115.62,115.99,49300.0,112.6558,112.8502,112.4127,112.7724,49300.0
2014-09-11 15:00:00,116.01,116.14,115.78,116.05,122500.0,112.7919,112.9183,112.5683,112.8308,122500.0
2014-09-11 15:30:00,116.04,116.14,115.9,116.08,108400.0,112.8211,112.9183,112.6849,112.8599,108400.0
2014-09-12 09:30:00,116.42,116.91,115.83,115.83,97900.0,113.1905,113.6669,112.6169,112.6169,97900.0
2014-09-12 10:00:00,115.83,116.38,115.72,116.13,60700.0,112.6169,113.1516,112.5099,112.9086,60700.0
2014-09-12 10:30:00,116.12,116.56,115.83,116.56,59000.0,112.8988,113.3266,112.6169,113.3266,59000.0
2014-09-12 11:00:00,116.51,116.59,116.31,116.54,40500.0,113.278,113.3558,113.0836,113.3072,40500.0
2014-09-12 11:30:00,116.45,116.63,116.13,116.31,50100.0,113.2197,113.3947,112.9086,113.0836,50100.0
2014-09-12 12:00:00,116.3,116.35,116.02,116.24,40400.0,113.0738,113.1225,112.8016,113.0155,40400.0
2014-09-12 12:30:00,116.22,116.22,115.82,115.99,32800.0,112.9961,112.9961,112.6072,112.7724,32800.0
2014-09-12 13:00:00,115.95,116.05,115.65,115.87,40000.0,112.7336,112.8308,112.4419,112.6558,40000.0
2014-09-12 13:30:00,115.85,116.27,115.63,116.07,36000.0,112.6363,113.0447,112.4224,112.8502,36000.0
2014-09-12 14:00:00,116.09,116.36,115.96,115.99,47900.0,112.8697,113.1322,112.7433,112.7724,47900.0
2014-09-12 14:30:00,116.04,116.1,115.74,115.97,68500.0,112.8211,112.8794,112.5294,112.753,68500.0
2014-09-12 15:00:00,115.95,116.63,115.84,116.6,96400.0,112.7336,113.3947,112.6266,113.3655,96400.0
2014-09-12 15:30:00,116.59,116.77,116.34,116.56,177200.0,113.3558,113.5308,113.1127,113.3266,177200.0
2014-09-15 09:30:00,117.5,118.85,116.84,117.29,282300.0,114.2406,115.5531,113.5989,114.0364,282300.0
2014-09-15 10:00:00,117.07,117.35,116.49,117.25,145200.0,113.8225,114.0947,113.2586,113.9975,145200.0
2014-09-15 10:30:00,117.25,117.54,116.75,117.48,67100.0,113.9975,114.2794,113.5114,114.2211,67100.0
2014-09-15 11:00:00,117.38,117.38,116.83,117.04,74600.0,114.1239,114.1239,113.5891,113.7933,74600.0
2014-09-15 11:30:00,116.96,117.17,116.63,116.64,75000.0,113.7155,113.9197,113.3947,113.4044,75000.0
2014-09-15 12:00:00,116.68,117.0,116.34,116.83,99500.0,113.4433,113.7544,113.1127,113.5891,99500.0
2014-09-15 12:30:00,116.79,116.9,116.62,116.73,51600.0,113.5503,113.6572,113.385,113.4919,51600.0
2014-09-15 13:00:00,116.73,116.77,116.25,116.33,59300.0,113.4919,113.5308,113.0252,113.103,59300.0
2014-09-15 13:30:00,116.32,116.51,115.93,115.98,66900.0,113.0933,113.278,112.7141,112.7627,66900.0
2014-09-15 14:00:00,115.96,116.13,115.65,116.13,76400.0,112.7433,112.9086,112.4419,112.9086,76400.0
2014-09-15 14:30:00,116.13,116.57,115.92,116.02,73700.0,112.9086,113.3364,112.7044,112.8016,73700.0
2014-09-15 15:00:00,115.98,116.53,115.98,116.45,78500.0,112.7627,113.2975,112.7627,113.2197,78500.0
2014-09-15 15:30:00,116.49,116.52,116.12,116.29,157000.0,113.2586,113.2877,112.8988,113.0641,157000.0
2014-09-16 09:30:00,115.68,116.79,115.5,116.6,98400.0,112.471,113.5503,112.296,113.3655,98400.0
2014-09-16 10:00:00,116.68,117.72,116.5,117.24,130400.0,113.4433,114.4545,113.2683,113.9878,130400.0
2014-09-16 10:30:00,117.25,117.25,115.77,115.79,198400.0,113.9975,113.9975,112.5585,112.578,198400.0
2014-09-16 11:00:00,115.83,116.7,115.71,116.63,156500.0,112.6169,113.4627,112.5002,113.3947,156500.0
2014-09-16 11:30:00,116.72,117.16,116.58,116.78,81900.0,113.4822,113.91,113.3461,113.5405,81900.0
2014-09-16 12:00:00,116.8,117.08,116.59,116.86,48200.0,113.56,113.8322,113.3558,113.6183,48200.0
2014-09-16 12:30:00,116.82,117.09,116.58,116.6,40000.0,113.5794,113.8419,113.3461,113.3655,40000.0
2014-09-16 13:00:00,116.65,117.31,116.63,117.28,93800.0,113.4141,114.0558,113.3947,114.0267,93800.0
2014-09-16 13:30:00,117.28,117.76,117.26,117.59,66100.0,114.0267,114.4933,114.0072,114.3281,66100.0
2014-09-16 14:00:00,117.61,117.88,117.36,117.78,70400.0,114.3475,114.61,114.1044,114.5128,70400.0
2014-09-16 14:30:00,117.77,118.04,117.53,117.57,64000.0,114.5031,114.7656,114.2697,114.3086,64000.0
2014-09-16 15:00:00,117.54,117.98,117.52,117.55,75100.0,114.2794,114.7072,114.26,114.2892,75100.0
2014-09-16 15:30:00,117.57,117.81,117.52,117.72,194100.0,114.3086,114.542,114.26,114.4545,194100.0
2014-09-17 09:30:00,118.0,118.49,117.73,118.29,45300.0,114.7267,115.2031,114.4642,115.0086,45300.0
2014-09-17 10:00:00,118.33,118.48,118.05,118.23,55500.0,115.0475,115.1934,114.7753,114.9503,55500.0
2014-09-17 10:30:00,118.2,118.2,117.89,117.99,57900.0,114.9211,114.9211,114.6197,114.717,57900.0
2014-09-17 11:00:00,118.0,118.04,117.48,117.6,51500.0,114.7267,114.7656,114.2211,114.3378,51500.0
2014-09-17 11:30:00,117.62,117.76,117.37,117.67,54200.0,114.3572,114.4933,114.1142,114.4058,54200.0
2014-09-17 12:00:00,117.67,118.03,117.48,117.54,46000.0,114.4058,114.7559,114.2211,114.2794,46000.0
2014-09-17 12:30:00,117.52,117.68,117.31,117.33,33400.0,114.26,114.4156,114.0558,114.0753,33400.0
2014-09-17 13:00:00,117.3,117.61,117.13,117.52,35600.0,114.0461,114.3475,113.8808,114.26,35600.0
2014-09-17 13:30:00,117.5,117.92,117.42,117.84,37100.0,114.2406,114.6489,114.1628,114.5711,37100.0
2014-09-17 14:00:00,117.78,118.4,117.07,117.98,103400.0,114.5128,115.1156,113.8225,114.7072,103400.0
2014-09-17 14:30:00,118.01,118.03,117.2,117.9,69100.0,114.7364,114.7559,113.9489,114.6295,69100.0
2014-09-17 15:00:00,117.87,118.4,117.74,117.98,64400.0,114.6003,115.1156,114.4739,114.7072,64400.0
2014-09-17 15:30:00,117.95,117.96,117.4,117.66,129700.0,114.6781,114.6878,114.1433,114.3961,129700.0
2014-09-18 09:30:00,118.5,118.5,117.21,118.11,81800.0,115.2128,115.2128,113.9586,114.8336,81800.0
2014-09-18 10:00:00,118.11,118.27,117.85,117.93,55600.0,114.8336,114.9892,114.5808,114.6586,55600.0
2014-09-18 10:30:00,117.96,118.42,117.95,118.15,49200.0,114.6878,115.135,114.6781,114.8725,49200.0
2014-09-18 11:00:00,118.15,118.37,118.05,118.35,35500.0,114.8725,115.0864,114.7753,115.067,35500.0
2014-09-18 11:30:00,118.33,118.67,118.3,118.44,45200.0,115.0475,115.3781,115.0184,115.1545,45200.0
2014-09-18 12:00:00,118.48,118.59,118.32,118.49,42900.0,115.1934,115.3003,115.0378,115.2031,42900.0
2014-09-18 12:30:00,118.5,118.75,118.37,118.71,66900.0,115.2128,115.4559,115.0864,115.417,66900.0
2014-09-18 13:00:00,118.68,118.68,118.22,118.29,38600.0,115.3878,115.3878,114.9406,115.0086,38600.0
2014-09-18 13:30:00,118.26,118.28,118.0,118.09,35800.0,114.9795,114.9989,114.7267,114.8142,35800.0
2014-09-18 14:00:00,118.12,118.67,118.1,118.48,41200.0,114.8434,115.3781,114.8239,115.1934,41200.0
2014-09-18 14:30:00,118.51,118.54,118.38,118.44,47800.0,115.2225,115.2517,115.0961,115.1545,47800.0
2014-09-18 15:00:00,118.42,118.95,118.31,118.86,67900.0,115.135,115.6503,115.0281,115.5628,67900.0
2014-09-18 15:30:00,118.86,118.88,118.54,118.72,173900.0,115.5628,115.5823,115.2517,115.4267,173900.0
2014-09-19 09:30:00,119.68,119.68,118.32,119.03,202200.0,116.3601,116.3601,115.0378,115.7281,202200.0
2014-09-19 10:00:00,119.0,119.2,118.48,118.51,97600.0,115.6989,115.8934,115.1934,115.2225,97600.0
2014-09-19 10:30:00,118.51,118.88,118.33,118.68,73600.0,115.2225,115.5823,115.0475,115.3878,73600.0
2014-09-19 11:00:00,118.65,118.75,118.53,118.61,68600.0,115.3587,115.4559,115.242,115.3198,68600.0
2014-09-19 11:30:00,118.57,118.59,117.88,118.0,58000.0,115.2809,115.3003,114.61,114.7267,58000.0
2014-09-19 12:00:00,117.95,118.0,117.54,117.87,56800.0,114.6781,114.7267,114.2794,114.6003,56800.0
2014-09-19 12:30:00,117.82,117.97,117.55,117.7,44400.0,114.5517,114.6975,114.2892,114.435,44400.0
2014-09-19 13:00:00,117.72,117.72,117.39,117.45,44500.0,114.4545,114.4545,114.1336,114.1919,44500.0
2014-09-19 13:30:00,117.45,117.82,117.44,117.6,56900.0,114.1919,114.5517,114.1822,114.3378,56900.0
2014-09-19 14:00:00,117.65,117.96,117.54,117.82,41400.0,114.3864,114.6878,114.2794,114.5517,41400.0
2014-09-19 14:30:00,117.83,117.95,117.69,117.81,74200.0,114.5614,114.6781,114.4253,114.542,74200.0
2014-09-19 15:00:00,117.81,117.9,117.69,117.78,123400.0,114.542,114.6295,114.4253,114.5128,123400.0
2014-09-19 15:30:00,117.8,118.0,116.75,117.35,647100.0,114.5322,114.7267,113.5114,114.0947,647100.0
2014-09-22 09:30:00,116.97,117.16,116.08,117.1,167500.0,113.7253,113.91,112.8599,113.8517,167500.0
2014-09-22 10:00:00,117.07,117.07,115.0,115.33,219800.0,113.8225,113.8225,111.8099,112.1308,219800.0
2014-09-22 10:30:00,115.27,115.3,114.77,114.9,159800.0,112.0724,112.1016,111.5863,111.7127,159800.0
2014-09-22 11:00:00,114.89,115.38,114.79,115.34,163500.0,111.703,112.1794,111.6057,112.1405,163500.0
2014-09-22 11:30:00,115.31,115.31,114.58,114.71,129300.0,112.1113,112.1113,111.4016,111.528,129300.0
2014-09-22 12:00:00,114.72,115.02,114.59,114.98,101900.0,111.5377,111.8294,111.4113,111.7905,101900.0
2014-09-22 12:30:00,114.98,115.14,114.63,115.01,79600.0,111.7905,111.946,111.4502,111.8196,79600.0
2014-09-22 13:00:00,114.98,115.2,114.8,115.11,77900.0,111.7905,112.0044,111.6155,111.9169,77900.0
2014-09-22 13:30:00,115.11,115.21,114.89,115.02,74100.0,111.9169,112.0141,111.703,111.8294,74100.0
2014-09-22 14:00:00,115.0,115.31,114.73,114.75,102800.0,111.8099,112.1113,111.5474,111.5668,102800.0
2014-09-22 14:30:00,114.77,114.95,114.57,114.85,82700.0,111.5863,111.7613,111.3918,111.6641,82700.0
2014-09-22 15:00:00,114.85,115.06,114.83,115.03,87500.0,111.6641,111.8682,111.6446,111.8391,87500.0
2014-09-22 15:30:00,115.01,115.12,114.77,114.84,210100.0,111.8196,111.9266,111.5863,111.6543,210100.0
2014-09-23 09:30:00,114.0,114.72,113.0,114.52,117300.0,110.8376,111.5377,109.8654,111.3432,117300.0
2014-09-23 10:00:00,114.52,114.69,114.2,114.23,61900.0,111.3432,111.5085,111.0321,111.0613,61900.0
2014-09-23 10:30:00,114.22,114.44,113.9,114.3,38800.0,111.0515,111.2654,110.7404,111.1293,38800.0
2014-09-23 11:00:00,114.4,114.68,114.19,114.33,42000.0,111.2266,111.4988,111.0224,111.1585,42000.0
2014-09-23 11:30:00,114.34,114.66,114.34,114.55,27900.0,111.1682,111.4793,111.1682,111.3724,27900.0
2014-09-23 12:00:00,114.51,114.58,114.24,114.24,31700.0,111.3335,111.4016,111.071,111.071,31700.0
2014-09-23 12:30:00,114.25,114.35,113.98,113.99,37900.0,111.0807,111.1779,110.8182,110.8279,37900.0
2014-09-23 13:00:00,113.97,114.04,113.73,113.96,53900.0,110.8085,110.8765,110.5751,110.7988,53900.0
2014-09-23 13:30:00,114.04,114.06,113.51,113.51,38800.0,110.8765,110.896,110.3612,110.3612,38800.0
2014-09-23 14:00:00,113.53,113.75,113.29,113.46,35800.0,110.3807,110.5946,110.1473,110.3126,35800.0
2014-09-23 14:30:00,113.45,113.6,113.1,113.22,71400.0,110.3029,110.4487,109.9626,110.0793,71400.0
2014-09-23 15:00:00,113.19,113.78,113.19,113.64,76400.0,110.0501,110.6238,110.0501,110.4876,76400.0
2014-09-23 15:30:00,113.69,113.88,113.41,113.47,200200.0,110.5362,110.721,110.264,110.3223,200200.0
2014-09-24 09:30:00,113.23,114.07,112.92,112.99,82800.0,110.089,110.9057,109.7876,109.8557,82800.0
2014-09-24 10:00:00,112.99,113.34,112.35,112.81,90600.0,109.8557,110.196,109.2334,109.6807,90600.0
2014-09-24 10:30:00,112.82,112.94,112.54,112.77,90700.0,109.6904,109.8071,109.4181,109.6418,90700.0
2014-09-24 11:00:00,112.78,113.32,112.73,113.19,64800.0,109.6515,110.1765,109.6029,110.0501,64800.0
2014-09-24 11:30:00,113.18,113.43,113.17,113.3,43300.0,110.0404,110.2835,110.0307,110.1571,43300.0
2014-09-24 12:00:00,113.32,113.48,113.0,113.15,28400.0,110.1765,110.3321,109.8654,110.0112,28400.0
2014-09-24 12:30:00,113.07,113.31,113.07,113.28,33800.0,109.9334,110.1668,109.9334,110.1376,33800.0
2014-09-24 13:00:00,113.27,113.55,113.27,113.49,29600.0,110.1279,110.4001,110.1279,110.3418,29600.0
2014-09-24 13:30:00,113.56,113.91,113.56,113.69,35900.0,110.4099,110.7501,110.4099,110.5362,35900.0
2014-09-24 14:00:00,113.67,113.95,113.49,113.94,56700.0,110.5168,110.789,110.3418,110.7793,56700.0
2014-09-24 14:30:00,113.93,114.17,113.84,114.17,100400.0,110.7696,111.0029,110.6821,111.0029,100400.0
2014-09-24 15:00:00,114.17,114.22,114.01,114.09,50600.0,111.0029,111.0515,110.8474,110.9252,50600.0
2014-09-24 15:30:00,114.09,114.2,114.04,114.09,164600.0,110.9252,111.0321,110.8765,110.9252,164600.0
2014-09-25 09:30:00,113.88,113.98,112.79,112.92,74100.0,110.721,110.8182,109.6612,109.7876,74100.0
2014-09-25 10:00:00,112.98,112.99,111.5,111.79,144800.0,109.8459,109.8557,108.407,108.689,144800.0
2014-09-25 10:30:00,111.87,111.87,110.77,111.47,135100.0,108.7667,108.7667,107.6972,108.3778,135100.0
2014-09-25 11:00:00,111.38,111.7,111.15,111.54,72900.0,108.2903,108.6014,108.0667,108.4459,72900.0
2014-09-25 11:30:00,111.53,111.88,111.33,111.38,78100.0,108.4362,108.7765,108.2417,108.2903,78100.0
2014-09-25 12:00:00,111.43,111.79,111.32,111.33,44100.0,108.3389,108.689,108.232,108.2417,44100.0
2014-09-25 12:30:00,111.3,111.5,111.24,111.33,66200.0,108.2125,108.407,108.1542,108.2417,66200.0
2014-09-25 13:00:00,111.39,111.69,111.25,111.42,48700.0,108.3,108.5917,108.1639,108.3292,48700.0
2014-09-25 13:30:00,111.47,111.61,111.1,111.28,42400.0,108.3778,108.5139,108.0181,108.1931,42400.0
2014-09-25 14:00:00,111.19,111.27,110.84,110.93,102100.0,108.1056,108.1834,107.7653,107.8528,102100.0
2014-09-25 14:30:00,110.97,111.51,110.87,111.19,74500.0,107.8917,108.4167,107.7945,108.1056,74500.0
2014-09-25 15:00:00,111.2,111.25,110.89,110.94,85300.0,108.1153,108.1639,107.8139,107.8625,85300.0
2014-09-25 15:30:00,110.92,111.26,110.84,110.98,185500.0,107.8431,108.1737,107.7653,107.9014,185500.0
2014-09-26 09:30:00,110.99,111.5,110.74,111.22,131500.0,107.9111,108.407,107.6681,108.1348,131500.0
2014-09-26 10:00:00,111.2,111.77,111.19,111.2,103800.0,108.1153,108.6695,108.1056,108.1153,103800.0
2014-09-26 10:30:00,111.19,111.65,111.11,111.65,92600.0,108.1056,108.5528,108.0278,108.5528,92600.0
2014-09-26 11:00:00,111.7,111.92,111.6,111.81,38800.0,108.6014,108.8153,108.5042,108.7084,38800.0
2014-09-26 11:30:00,111.81,111.86,111.55,111.83,25500.0,108.7084,108.757,108.4556,108.7278,25500.0
2014-09-26 12:00:00,111.84,112.07,111.74,111.85,74100.0,108.7376,108.9612,108.6403,108.7473,74100.0
2014-09-26 12:30:00,111.87,111.95,111.63,111.74,43900.0,108.7667,108.8445,108.5334,108.6403,43900.0
2014-09-26 13:00:00,111.78,111.83,111.62,111.72,68500.0,108.6792,108.7278,108.5237,108.6209,68500.0
2014-09-26 13:30:00,111.76,112.02,111.75,111.96,43900.0,108.6598,108.9126,108.6501,108.8542,43900.0
2014-09-26 14:00:00,111.98,112.44,111.95,112.3,68400.0,108.8737,109.3209,108.8445,109.1848,68400.0
2014-09-26 14:30:00,112.31,112.61,112.28,112.45,71000.0,109.1945,109.4862,109.1654,109.3306,71000.0
2014-09-26 15:00:00,112.5,112.57,112.34,112.4,57100.0,109.3793,109.4473,109.2237,109.282,57100.0
2014-09-26 15:30:00,112.43,112.58,112.19,112.5,182600.0,109.3112,109.457,109.0779,109.3793,182600.0
2014-09-29 09:30:00,110.61,111.52,110.5,111.44,112700.0,107.5417,108.4264,107.4347,108.3487,112700.0
2014-09-29 10:00:00,111.42,111.8,111.07,111.72,56100.0,108.3292,108.6987,107.9889,108.6209,56100.0
2014-09-29 10:30:00,111.75,112.27,111.68,112.24,79000.0,108.6501,109.1556,108.582,109.1265,79000.0
2014-09-29 11:00:00,112.25,112.64,112.15,112.37,39800.0,109.1362,109.5154,109.039,109.2529,39800.0
2014-09-29 11:30:00,112.38,112.71,112.33,112.66,28300.0,109.2626,109.5834,109.214,109.5348,28300.0
2014-09-29 12:00:00,112.72,112.72,112.23,112.35,42100.0,109.5932,109.5932,109.1167,109.2334,42100.0
2014-09-29 12:30:00,112.32,112.39,112.13,112.28,25600.0,109.2043,109.2723,109.0195,109.1654,25600.0
2014-09-29 13:00:00,112.3,112.39,112.06,112.36,25700.0,109.1848,109.2723,108.9515,109.2431,25700.0
2014-09-29 13:30:00,112.41,112.52,112.09,112.29,38000.0,109.2918,109.3987,108.9806,109.1751,38000.0
2014-09-29 14:00:00,112.34,112.5,111.91,112.02,49200.0,109.2237,109.3793,108.8056,108.9126,49200.0
2014-09-29 14:30:00,112.01,112.41,111.94,112.34,65300.0,108.9029,109.2918,108.8348,109.2237,65300.0
2014-09-29 15:00:00,112.39,112.76,112.39,112.68,59000.0,109.2723,109.632,109.2723,109.5543,59000.0
2014-09-29 15:30:00,112.69,112.78,112.41,112.51,111100.0,109.564,109.6515,109.2918,109.389,111100.0
2014-09-30 09:30:00,112.75,113.31,111.68,112.0,77400.0,109.6223,110.1668,108.582,108.8931,77400.0
2014-09-30 10:00:00,112.0,112.34,111.58,111.88,64100.0,108.8931,109.2237,108.4848,108.7765,64100.0
2014-09-30 10:30:00,111.95,113.11,111.95,113.06,62400.0,108.8445,109.9723,108.8445,109.9237,62400.0
2014-09-30 11:00:00,113.04,113.55,113.0,113.49,64400.0,109.9043,110.4001,109.8654,110.3418,64400.0
2014-09-30 11:30:00,113.51,113.73,113.12,113.37,63700.0,110.3612,110.5751,109.9821,110.2251,63700.0
2014-09-30 12:00:00,113.37,113.5,112.67,112.78,78500.0,110.2251,110.3515,109.5445,109.6515,78500.0
2014-09-30 12:30:00,112.76,112.78,112.14,112.32,57100.0,109.632,109.6515,109.0292,109.2043,57100.0
2014-09-30 13:00:00,112.36,112.6,112.0,112.03,32200.0,109.2431,109.4765,108.8931,108.9223,32200.0
2014-09-30 13:30:00,112.03,112.09,110.9,111.03,110600.0,108.9223,108.9806,107.8236,107.95,110600.0
2014-09-30 14:00:00,111.01,111.35,110.88,111.21,60500.0,107.9306,108.2612,107.8042,108.125,60500.0
2014-09-30 14:30:00,111.22,111.25,110.88,111.02,92600.0,108.1348,108.1639,107.8042,107.9403,92600.0
2014-09-30 15:00:00,111.03,111.41,110.88,111.29,101200.0,107.95,108.3195,107.8042,108.2028,101200.0
2014-09-30 15:30:00,111.3,111.51,111.06,111.1,177400.0,108.2125,108.4167,107.9792,108.0181,177400.0
2014-10-01 09:30:00,110.92,110.98,106.27,107.05,353000.0,107.8431,107.9014,103.3221,104.0804,353000.0
2014-10-01 10:00:00,107.03,107.04,105.4,105.64,401700.0,104.061,104.0707,102.4762,102.7096,401700.0
2014-10-01 10:30:00,105.67,106.5,105.29,106.45,274200.0,102.7387,103.5457,102.3693,103.4971,274200.0
2014-10-01 11:00:00,106.47,106.72,106.02,106.05,167700.0,103.5165,103.7596,103.079,103.1082,167700.0
2014-10-01 11:30:00,106.03,106.5,105.92,106.12,158600.0,103.0887,103.5457,102.9818,103.1762,158600.0
2014-10-01 12:00:00,106.17,106.88,106.13,106.82,118300.0,103.2249,103.9152,103.186,103.8568,118300.0
2014-10-01 12:30:00,106.77,106.77,105.98,106.01,85000.0,103.8082,103.8082,103.0401,103.0693,85000.0
2014-10-01 13:00:00,106.0,106.14,105.4,105.55,158300.0,103.0596,103.1957,102.4762,102.6221,158300.0
2014-10-01 13:30:00,105.56,105.57,104.33,104.91,241600.0,102.6318,102.6415,101.4359,101.9998,241600.0
2014-10-01 14:00:00,104.9,105.24,104.8,104.9,134800.0,101.9901,102.3206,101.8929,101.9901,134800.0
2014-10-01 14:30:00,104.93,105.05,103.84,103.84,179900.0,102.0192,102.1359,100.9595,100.9595,179900.0
2014-10-01 15:00:00,103.83,104.0,103.43,103.62,262300.0,100.9498,101.115,100.5609,100.7456,262300.0
2014-10-01 15:30:00,103.61,104.92,103.61,104.4,503900.0,100.7359,102.0095,100.7359,101.504,503900.0
2014-10-02 09:30:00,104.35,105.97,104.25,105.24,167000.0,101.4553,103.0304,101.3581,102.3206,167000.0
2014-10-02 10:00:00,105.32,105.53,103.84,103.84,201100.0,102.3984,102.6026,100.9595,100.9595,201100.0
2014-10-02 10:30:00,103.83,103.89,102.83,102.83,130800.0,100.9498,101.0081,99.9775,99.9775,130800.0
2014-10-02 11:00:00,102.82,103.48,102.75,103.05,145000.0,99.9678,100.6095,99.8997,100.1914,145000.0
2014-10-02 11:30:00,103.11,103.16,101.51,102.14,323900.0,100.2497,100.2983,98.6941,99.3066,323900.0
2014-10-02 12:00:00,102.2,103.0,102.14,102.64,123900.0,99.365,100.1428,99.3066,99.7928,123900.0
2014-10-02 12:30:00,102.64,103.7,102.49,103.7,80900.0,99.7928,100.8234,99.6469,100.8234,80900.0
2014-10-02 13:00:00,103.66,104.81,103.41,104.8,144300.0,100.7845,101.9026,100.5414,101.8929,144300.0
2014-10-02 13:30:00,104.77,105.0,104.39,104.6,85400.0,101.8637,102.0873,101.4942,101.6984,85400.0
2014-10-02 14:00:00,104.6,105.03,104.52,104.96,140900.0,101.6984,102.1165,101.6206,102.0484,140900.0
2014-10-02 14:30:00,104.94,105.75,104.8,105.63,151700.0,102.029,102.8165,101.8929,102.6998,151700.0
2014-10-02 15:00:00,105.61,105.65,105.23,105.41,114700.0,102.6804,102.7193,102.3109,102.4859,114700.0
2014-10-02 15:30:00,105.41,105.62,105.1,105.45,233600.0,102.4859,102.6901,102.1845,102.5248,233600.0
2014-10-03 09:30:00,106.13,107.92,106.08,107.7,165300.0,103.186,104.9263,103.1373,104.7124,165300.0
2014-10-03 10:00:00,107.7,108.22,107.53,107.84,154500.0,104.7124,105.218,104.5471,104.8485,154500.0
2014-10-03 10:30:00,107.89,108.48,107.25,108.45,167200.0,104.8971,105.4708,104.2749,105.4416,167200.0
2014-10-03 11:00:00,108.42,108.86,108.39,108.68,130500.0,105.4124,105.8402,105.3833,105.6652,130500.0
2014-10-03 11:30:00,108.76,108.9,108.52,108.83,108000.0,105.743,105.8791,105.5097,105.8111,108000.0
2014-10-03 12:00:00,108.79,109.31,108.6,109.25,105200.0,105.7722,106.2777,105.5874,106.2194,105200.0
2014-10-03 12:30:00,109.26,109.88,109.26,109.42,188900.0,106.2291,106.8319,106.2291,106.3847,188900.0
2014-10-03 13:00:00,109.44,109.5,109.0,109.45,140200.0,106.4041,106.4625,105.9763,106.4139,140200.0
2014-10-03 13:30:00,109.45,111.11,109.3,111.09,453200.0,106.4139,108.0278,106.268,108.0084,453200.0
2014-10-03 14:00:00,111.1,111.11,110.3,110.56,174500.0,108.0181,108.0278,107.2403,107.4931,174500.0
2014-10-03 14:30:00,110.54,111.0,109.97,110.09,116500.0,107.4736,107.9209,106.9194,107.0361,116500.0
2014-10-03 15:00:00,110.09,110.12,109.68,109.76,102900.0,107.0361,107.0653,106.6375,106.7153,102900.0
2014-10-03 15:30:00,109.72,109.75,109.14,109.15,283400.0,106.6764,106.7055,106.1125,106.1222,283400.0
2014-10-06 09:30:00,109.62,109.87,108.7,108.71,117000.0,106.5791,106.8222,105.6847,105.6944,117000.0
2014-10-06 10:00:00,108.83,109.15,108.4,108.72,114700.0,105.8111,106.1222,105.393,105.7041,114700.0
2014-10-06 10:30:00,108.72,109.15,108.15,108.27,68100.0,105.7041,106.1222,105.1499,105.2666,68100.0
2014-10-06 11:00:00,108.26,108.65,108.13,108.16,34200.0,105.2569,105.6361,105.1305,105.1596,34200.0
2014-10-06 11:30:00,108.23,108.42,107.17,107.52,85700.0,105.2277,105.4124,104.1971,104.5374,85700.0
2014-10-06 12:00:00,107.49,108.13,107.49,107.83,59400.0,104.5082,105.1305,104.5082,104.8388,59400.0
2014-10-06 12:30:00,107.83,107.9,107.03,107.4,81000.0,104.8388,104.9069,104.061,104.4207,81000.0
2014-10-06 13:00:00,107.36,107.89,107.17,107.75,100900.0,104.3818,104.8971,104.1971,104.761,100900.0
2014-10-06 13:30:00,107.8,107.97,107.68,107.71,54200.0,104.8096,104.9749,104.693,104.7221,54200.0
2014-10-06 14:00:00,107.75,107.75,107.08,107.45,68600.0,104.761,104.761,104.1096,104.4693,68600.0
2014-10-06 14:30:00,107.43,107.57,107.06,107.15,71300.0,104.4499,104.586,104.0902,104.1777,71300.0
2014-10-06 15:00:00,107.15,107.2,106.58,107.1,120600.0,104.1777,104.2263,103.6235,104.1291,120600.0
2014-10-06 15:30:00,107.1,107.14,106.92,107.05,201200.0,104.1291,104.1679,103.954,104.0804,201200.0
2014-10-07 09:30:00,104.14,104.14,102.15,102.45,371700.0,101.2512,101.2512,99.3164,99.608,371700.0
2014-10-07 10:00:00,102.42,103.82,102.26,103.54,361300.0,99.5789,100.94,99.4233,100.6678,361300.0
2014-10-07 10:30:00,103.55,104.04,102.74,102.79,215200.0,100.6775,101.1539,99.89,99.9386,215200.0
2014-10-07 11:00:00,102.8,102.95,101.04,101.45,312400.0,99.9483,100.0942,98.2372,98.6358,312400.0
2014-10-07 11:30:00,101.45,102.62,101.4,102.44,167500.0,98.6358,99.7733,98.5872,99.5983,167500.0
2014-10-07 12:00:00,102.4,102.82,102.11,102.15,168300.0,99.5594,99.9678,99.2775,99.3164,168300.0
2014-10-07 12:30:00,102.17,102.21,101.74,102.03,128400.0,99.3358,99.3747,98.9177,99.1997,128400.0
2014-10-07 13:00:00,102.03,102.2,101.76,102.0,91300.0,99.1997,99.365,98.9372,99.1705,91300.0
2014-10-07 13:30:00,102.0,102.05,101.24,101.72,159400.0,99.1705,99.2191,98.4316,98.8983,159400.0
2014-10-07 14:00:00,101.72,101.72,100.53,100.58,176600.0,98.8983,98.8983,97.7413,97.7899,176600.0
2014-10-07 14:30:00,100.58,101.07,100.11,100.14,278900.0,97.7899,98.2663,97.333,97.3621,278900.0
2014-10-07 15:00:00,100.13,100.36,99.31,99.75,364300.0,97.3524,97.576,96.5551,96.9829,364300.0
2014-10-07 15:30:00,99.74,100.04,99.18,99.25,653800.0,96.9732,97.2649,96.4288,96.4968,653800.0
2014-10-08 09:30:00,99.4,100.28,98.64,99.37,318900.0,96.6427,97.4982,95.9037,96.6135,318900.0
2014-10-08 10:00:00,99.29,100.07,99.1,99.77,142700.0,96.5357,97.2941,96.351,97.0024,142700.0
2014-10-08 10:30:00,99.75,99.92,97.6,97.64,294800.0,96.9829,97.1482,94.8926,94.9315,294800.0
2014-10-08 11:00:00,97.6,98.68,96.87,98.67,325000.0,94.8926,95.9426,94.1828,95.9329,325000.0
2014-10-08 11:30:00,98.65,98.9,98.28,98.84,188200.0,95.9135,96.1565,95.5537,96.0982,188200.0
2014-10-08 12:00:00,98.84,99.59,98.81,99.27,103700.0,96.0982,96.8274,96.069,96.5163,103700.0
2014-10-08 12:30:00,99.25,99.64,99.17,99.5,81700.0,96.4968,96.876,96.419,96.7399,81700.0
2014-10-08 13:00:00,99.46,99.95,99.43,99.5,79600.0,96.701,97.1774,96.6718,96.7399,79600.0
2014-10-08 13:30:00,99.5,100.35,99.48,100.35,154200.0,96.7399,97.5663,96.7204,97.5663,154200.0
2014-10-08 14:00:00,100.31,102.73,100.29,102.58,341500.0,97.5274,99.8803,97.508,99.7344,341500.0
2014-10-08 14:30:00,102.56,103.0,101.62,102.0,221100.0,99.715,100.1428,98.8011,99.1705,221100.0
2014-10-08 15:00:00,102.0,102.65,101.99,102.6,171300.0,99.1705,99.8025,99.1608,99.7539,171300.0
2014-10-08 15:30:00,102.6,103.25,102.44,103.11,437300.0,99.7539,100.3859,99.5983,100.2497,437300.0
2014-10-09 09:30:00,102.5,103.26,101.97,102.01,225400.0,99.6567,100.3956,99.1414,99.1802,225400.0
2014-10-09 10:00:00,102.02,103.0,101.67,102.39,209000.0,99.19,100.1428,98.8497,99.5497,209000.0
2014-10-09 10:30:00,102.42,102.49,101.51,102.18,182700.0,99.5789,99.6469,98.6941,99.3455,182700.0
2014-10-09 11:00:00,102.18,102.23,101.53,101.53,132000.0,99.3455,99.3941,98.7136,98.7136,132000.0
2014-10-09 11:30:00,101.57,101.57,99.6,99.75,147800.0,98.7525,98.7525,96.8371,96.9829,147800.0
2014-10-09 12:00:00,99.7,99.72,98.28,98.33,215800.0,96.9343,96.9538,95.5537,95.6023,215800.0
2014-10-09 12:30:00,98.33,99.29,98.15,99.23,104600.0,95.6023,96.5357,95.4273,96.4774,104600.0
2014-10-09 13:00:00,99.24,99.45,98.4,99.15,142600.0,96.4871,96.6913,95.6704,96.3996,142600.0
2014-10-09 13:30:00,99.09,99.83,99.08,99.29,101300.0,96.3413,97.0607,96.3315,96.5357,101300.0
2014-10-09 14:00:00,99.22,99.22,98.27,98.32,104400.0,96.4676,96.4676,95.544,95.5926,104400.0
2014-10-09 14:30:00,98.33,98.7,97.9,98.01,127700.0,95.6023,95.9621,95.1843,95.2912,127700.0
2014-10-09 15:00:00,98.03,98.53,97.77,98.11,188300.0,95.3107,95.7968,95.0579,95.3884,188300.0
2014-10-09 15:30:00,98.08,98.61,97.81,97.89,329400.0,95.3593,95.8746,95.0968,95.1745,329400.0
2014-10-10 09:30:00,97.79,97.86,95.69,97.03,321000.0,95.0773,95.1454,93.0356,94.3384,321000.0
2014-10-10 10:00:00,97.01,97.11,94.63,94.7,269300.0,94.3189,94.4162,92.005,92.073,269300.0
2014-10-10 10:30:00,94.76,95.77,94.24,95.43,309200.0,92.1314,93.1133,91.6258,92.7828,309200.0
2014-10-10 11:00:00,95.45,96.19,95.2,95.58,151400.0,92.8022,93.5217,92.5592,92.9286,151400.0
2014-10-10 11:30:00,95.58,96.25,95.47,95.61,182800.0,92.9286,93.58,92.8217,92.9578,182800.0
2014-10-10 12:00:00,95.64,96.96,95.63,96.68,194600.0,92.987,94.2703,92.9772,93.9981,194600.0
2014-10-10 12:30:00,96.71,97.21,95.93,96.23,134900.0,94.0273,94.5134,93.2689,93.5606,134900.0
2014-10-10 13:00:00,96.25,96.61,95.66,95.75,73300.0,93.58,93.93,93.0064,93.0939,73300.0
2014-10-10 13:30:00,95.76,96.49,95.73,96.16,78300.0,93.1036,93.8134,93.0745,93.4925,78300.0
2014-10-10 14:00:00,96.18,96.35,95.43,95.55,102000.0,93.512,93.6773,92.7828,92.8994,102000.0
2014-10-10 14:30:00,95.55,95.65,94.81,94.86,194200.0,92.8994,92.9967,92.18,92.2286,194200.0
2014-10-10 15:00:00,94.85,95.08,94.49,94.64,250000.0,92.2189,92.4425,91.8689,92.0147,250000.0
2014-10-10 15:30:00,94.66,94.79,93.47,93.72,529800.0,92.0341,92.1605,90.8771,91.1202,529800.0
2014-10-13 09:30:00,93.92,94.98,91.63,92.74,325400.0,91.3147,92.3453,89.0882,90.1674,325400.0
2014-10-13 10:00:00,92.68,93.31,91.84,91.88,172000.0,90.1091,90.7216,89.2924,89.3313,172000.0
2014-10-13 10:30:00,91.87,92.34,91.01,91.97,203000.0,89.3215,89.7785,88.4854,89.4188,203000.0
2014-10-13 11:00:00,91.97,92.89,91.57,91.58,168500.0,89.4188,90.3132,89.0299,89.0396,168500.0
2014-10-13 11:30:00,91.58,92.65,91.58,92.22,116800.0,89.0396,90.0799,89.0396,89.6618,116800.0
2014-10-13 12:00:00,92.26,93.16,91.94,93.14,109700.0,89.7007,90.5757,89.3896,90.5563,109700.0
2014-10-13 12:30:00,93.17,93.36,92.47,92.64,112200.0,90.5855,90.7702,89.9049,90.0702,112200.0
2014-10-13 13:00:00,92.8,92.9,91.84,92.68,75300.0,90.2257,90.323,89.2924,90.1091,75300.0
2014-10-13 13:30:00,92.72,92.82,91.64,91.8,122900.0,90.148,90.2452,89.0979,89.2535,122900.0
2014-10-13 14:00:00,91.78,91.97,91.49,91.82,129600.0,89.234,89.4188,88.9521,89.2729,129600.0
2014-10-13 14:30:00,91.79,91.79,91.48,91.55,163400.0,89.2438,89.2438,88.9424,89.0104,163400.0
2014-10-13 15:00:00,91.58,91.73,91.29,91.47,161300.0,89.0396,89.1854,88.7576,88.9326,161300.0
2014-10-13 15:30:00,91.47,91.47,90.11,90.32,449600.0,88.9326,88.9326,87.6104,87.8145,449600.0
2014-10-14 09:30:00,91.02,92.97,90.96,91.09,391800.0,88.4951,90.391,88.4368,88.5632,391800.0
2014-10-14 10:00:00,91.25,91.81,90.87,91.37,263000.0,88.7187,89.2632,88.3493,88.8354,263000.0
2014-10-14 10:30:00,91.35,92.25,90.98,91.74,195400.0,88.816,89.691,88.4562,89.1951,195400.0
2014-10-14 11:00:00,91.78,93.16,91.71,93.06,166800.0,89.234,90.5757,89.166,90.4785,166800.0
2014-10-14 11:30:00,93.1,94.37,92.88,93.97,161100.0,90.5174,91.7522,90.3035,91.3633,161100.0
2014-10-14 12:00:00,94.0,94.6,93.9,94.26,149500.0,91.3924,91.9758,91.2952,91.6452,149500.0
2014-10-14 12:30:00,94.2,94.35,93.44,93.79,125800.0,91.5869,91.7327,90.848,91.1883,125800.0
2014-10-14 13:00:00,93.82,94.5,93.49,93.59,76100.0,91.2174,91.8786,90.8966,90.9938,76100.0
2014-10-14 13:30:00,93.63,93.87,92.88,93.33,85100.0,91.0327,91.2661,90.3035,90.741,85100.0
2014-10-14 14:00:00,93.28,93.83,92.68,92.92,125800.0,90.6924,91.2272,90.1091,90.3424,125800.0
2014-10-14 14:30:00,92.92,93.18,92.32,92.46,109600.0,90.3424,90.5952,89.759,89.8952,109600.0
2014-10-14 15:00:00,92.49,92.76,91.25,92.06,165500.0,89.9243,90.1868,88.7187,89.5063,165500.0
2014-10-14 15:30:00,92.07,92.84,91.66,92.5,359900.0,89.516,90.2646,89.1174,89.9341,359900.0
2014-10-15 09:30:00,91.27,92.04,88.34,91.73,359600.0,88.7382,89.4868,85.8895,89.1854,359600.0
2014-10-15 10:00:00,91.73,93.08,91.51,92.37,153500.0,89.1854,90.498,88.9715,89.8077,153500.0
2014-10-15 10:30:00,92.32,92.45,91.1,91.87,162000.0,89.759,89.8854,88.5729,89.3215,162000.0
2014-10-15 11:00:00,91.79,92.38,90.5,90.77,133000.0,89.2438,89.8174,87.9895,88.252,133000.0
2014-10-15 11:30:00,90.51,91.49,90.46,91.48,119100.0,87.9993,88.9521,87.9506,88.9424,119100.0
2014-10-15 12:00:00,91.4,91.44,90.2,90.42,112500.0,88.8646,88.9035,87.6979,87.9118,112500.0
2014-10-15 12:30:00,90.43,90.46,89.66,90.05,115300.0,87.9215,87.9506,87.1728,87.552,115300.0
2014-10-15 13:00:00,90.09,90.5,88.58,88.81,163600.0,87.5909,87.9895,86.1228,86.3464,163600.0
2014-10-15 13:30:00,88.84,90.47,88.58,90.14,170400.0,86.3756,87.9604,86.1228,87.6395,170400.0
2014-10-15 14:00:00,90.08,91.05,89.4,90.62,166200.0,87.5812,88.5243,86.9201,88.1062,166200.0
2014-10-15 14:30:00,90.58,91.91,90.5,91.76,144600.0,88.0673,89.3604,87.9895,89.2146,144600.0
2014-10-15 15:00:00,91.82,93.02,91.5,93.02,156000.0,89.2729,90.4396,88.9618,90.4396,156000.0
2014-10-15 15:30:00,92.95,94.08,92.68,93.49,487500.0,90.3716,91.4702,90.1091,90.8966,487500.0
2014-10-16 09:30:00,93.55,95.74,89.43,95.37,918500.0,90.9549,93.0842,86.9492,92.7244,918500.0
2014-10-16 10:00:00,95.31,95.51,92.36,94.06,427800.0,92.6661,92.8606,89.7979,91.4508,427800.0
2014-10-16 10:30:00,94.05,97.37,93.45,96.78,484800.0,91.4411,94.669,90.8577,94.0953,484800.0
2014-10-16 11:00:00,96.79,100.46,95.77,99.19,574000.0,94.1051,97.6732,93.1133,96.4385,574000.0
2014-10-16 11:30:00,99.28,99.85,97.82,99.25,420600.0,96.526,97.0802,95.1065,96.4968,420600.0
2014-10-16 12:00:00,99.19,100.4,98.51,100.09,384900.0,96.4385,97.6149,95.7773,97.3135,384900.0
2014-10-16 12:30:00,100.11,100.9,99.79,100.72,367500.0,97.333,98.101,97.0218,97.926,367500.0
2014-10-16 13:00:00,100.69,100.84,99.94,100.14,164200.0,97.8969,98.0427,97.1677,97.3621,164200.0
2014-10-16 13:30:00,100.1,100.7,99.15,99.52,378400.0,97.3232,97.9066,96.3996,96.7593,378400.0
2014-10-16 14:00:00,99.45,100.0,98.86,99.75,320500.0,96.6913,97.226,96.1176,96.9829,320500.0
2014-10-16 14:30:00,99.69,100.0,99.15,99.65,361800.0,96.9246,97.226,96.3996,96.8857,361800.0
2014-10-16 15:00:00,99.65,100.22,99.23,100.21,331600.0,96.8857,97.4399,96.4774,97.4302,331600.0
2014-10-16 15:30:00,100.2,100.34,99.31,99.65,535600.0,97.4205,97.5566,96.5551,96.8857,535600.0
2014-10-17 09:30:00,103.39,106.5,100.5,102.34,592400.0,100.522,103.5457,97.7121,99.5011,592400.0
2014-10-17 10:00:00,102.34,103.4,101.9,103.32,211600.0,99.5011,100.5317,99.0733,100.4539,211600.0
2014-10-17 10:30:00,103.36,103.4,102.51,103.08,168700.0,100.4928,100.5317,99.6664,100.2206,168700.0
2014-10-17 11:00:00,103.12,103.22,102.59,102.84,140500.0,100.2595,100.3567,99.7442,99.9872,140500.0
2014-10-17 11:30:00,102.84,103.07,102.69,103.07,169300.0,99.9872,100.2108,99.8414,100.2108,169300.0
2014-10-17 12:00:00,103.07,103.54,102.84,103.17,170700.0,100.2108,100.6678,99.9872,100.3081,170700.0
2014-10-17 12:30:00,103.17,103.55,102.93,103.0,112500.0,100.3081,100.6775,100.0747,100.1428,112500.0
2014-10-17 13:00:00,103.0,103.29,102.71,102.83,209000.0,100.1428,100.4247,99.8608,99.9775,209000.0
2014-10-17 13:30:00,102.78,103.45,102.69,103.0,124000.0,99.9289,100.5803,99.8414,100.1428,124000.0
2014-10-17 14:00:00,102.98,103.25,102.58,103.2,177100.0,100.1233,100.3859,99.7344,100.3372,177100.0
2014-10-17 14:30:00,103.15,103.61,102.85,103.22,132200.0,100.2886,100.7359,99.9969,100.3567,132200.0
2014-10-17 15:00:00,103.22,103.6,102.72,103.23,253500.0,100.3567,100.7261,99.8706,100.3664,253500.0
2014-10-17 15:30:00,103.29,103.71,103.02,103.12,396400.0,100.4247,100.8331,100.1622,100.2595,396400.0
2014-10-20 09:30:00,102.5,103.69,102.32,102.9,226400.0,99.6567,100.8136,99.4817,100.0456,226400.0
2014-10-20 10:00:00,102.99,103.11,101.79,102.69,187400.0,100.1331,100.2497,98.9664,99.8414,187400.0
2014-10-20 10:30:00,102.72,103.1,102.33,102.79,178400.0,99.8706,100.24,99.4914,99.9386,178400.0
2014-10-20 11:00:00,102.79,103.5,102.09,103.11,179100.0,99.9386,100.6289,99.258,100.2497,179100.0
2014-10-20 11:30:00,103.02,103.36,102.69,103.34,143400.0,100.1622,100.4928,99.8414,100.4734,143400.0
2014-10-20 12:00:00,103.35,103.64,102.84,102.92,114500.0,100.4831,100.765,99.9872,100.065,114500.0
2014-10-20 12:30:00,102.91,102.95,102.19,102.34,114900.0,100.0553,100.0942,99.3553,99.5011,114900.0
2014-10-20 13:00:00,102.34,103.09,102.34,102.8,136800.0,99.5011,100.2303,99.5011,99.9483,136800.0
2014-10-20 13:30:00,102.77,102.88,102.22,102.75,124500.0,99.9192,100.0261,99.3844,99.8997,124500.0
2014-10-20 14:00:00,102.75,103.28,102.75,103.08,137100.0,99.8997,100.415,99.8997,100.2206,137100.0
2014-10-20 14:30:00,103.09,103.92,103.05,103.78,226200.0,100.2303,101.0373,100.1914,100.9011,226200.0
2014-10-20 15:00:00,103.81,104.26,103.29,103.33,159100.0,100.9303,101.3678,100.4247,100.4636,159100.0
2014-10-20 15:30:00,103.35,104.02,103.34,104.01,327400.0,100.4831,101.1345,100.4734,101.1248,327400.0
2014-10-21 09:30:00,105.05,107.56,104.85,107.4,258600.0,102.1359,104.5763,101.9415,104.4207,258600.0
2014-10-21 10:00:00,107.4,107.48,106.61,107.05,204300.0,104.4207,104.4985,103.6526,104.0804,204300.0
2014-10-21 10:30:00,107.09,107.4,106.76,106.89,200200.0,104.1193,104.4207,103.7985,103.9249,200200.0
2014-10-21 11:00:00,106.92,107.24,106.74,107.19,176100.0,103.954,104.2652,103.779,104.2166,176100.0
2014-10-21 11:30:00,107.2,107.4,106.93,107.07,110600.0,104.2263,104.4207,103.9638,104.0999,110600.0
2014-10-21 12:00:00,107.14,107.92,107.1,107.82,142800.0,104.1679,104.9263,104.1291,104.8291,142800.0
2014-10-21 12:30:00,107.83,107.87,106.89,106.94,130200.0,104.8388,104.8777,103.9249,103.9735,130200.0
2014-10-21 13:00:00,106.94,107.14,106.71,107.04,67400.0,103.9735,104.1679,103.7499,104.0707,67400.0
2014-10-21 13:30:00,107.06,107.85,107.06,107.69,142900.0,104.0902,104.8582,104.0902,104.7027,142900.0
2014-10-21 14:00:00,107.69,108.4,107.5,108.37,139300.0,104.7027,105.393,104.518,105.3638,139300.0
2014-10-21 14:30:00,108.35,108.45,108.08,108.41,167300.0,105.3444,105.4416,105.0819,105.4027,167300.0
2014-10-21 15:00:00,108.4,109.22,108.32,109.19,234700.0,105.393,106.1902,105.3152,106.1611,234700.0
2014-10-21 15:30:00,109.2,109.2,108.43,108.66,320100.0,106.1708,106.1708,105.4222,105.6458,320100.0
2014-10-22 09:30:00,109.03,109.15,107.56,108.03,104800.0,106.0055,106.1222,104.5763,105.0333,104800.0
2014-10-22 10:00:00,108.01,108.61,107.0,108.29,114500.0,105.0138,105.5972,104.0318,105.286,114500.0
2014-10-22 10:30:00,108.28,108.89,108.0,108.51,100600.0,105.2763,105.8694,105.0041,105.4999,100600.0
2014-10-22 11:00:00,108.49,108.87,108.19,108.34,88000.0,105.4805,105.85,105.1888,105.3347,88000.0
2014-10-22 11:30:00,108.35,108.67,108.22,108.3,78800.0,105.3444,105.6555,105.218,105.2958,78800.0
2014-10-22 12:00:00,108.3,108.49,107.78,108.06,72000.0,105.2958,105.4805,104.7902,105.0624,72000.0
2014-10-22 12:30:00,108.05,108.09,106.52,106.83,163300.0,105.0527,105.0916,103.5651,103.8665,163300.0
2014-10-22 13:00:00,106.8,107.06,105.97,106.07,64000.0,103.8374,104.0902,103.0304,103.1276,64000.0
2014-10-22 13:30:00,106.09,106.54,105.66,105.71,115700.0,103.1471,103.5846,102.729,102.7776,115700.0
2014-10-22 14:00:00,105.67,105.88,105.37,105.66,69200.0,102.7387,102.9429,102.447,102.729,69200.0
2014-10-22 14:30:00,105.62,105.92,105.06,105.88,134500.0,102.6901,102.9818,102.1456,102.9429,134500.0
2014-10-22 15:00:00,105.89,106.04,105.37,105.51,115700.0,102.9526,103.0985,102.447,102.5832,115700.0
2014-10-22 15:30:00,105.54,105.54,104.75,104.88,383600.0,102.6123,102.6123,101.8442,101.9706,383600.0
2014-10-23 09:30:00,107.01,107.84,106.4,106.95,139900.0,104.0415,104.8485,103.4485,103.9832,139900.0
2014-10-23 10:00:00,106.95,108.55,106.95,107.84,163100.0,103.9832,105.5388,103.9832,104.8485,163100.0
2014-10-23 10:30:00,107.81,108.09,107.42,107.91,76200.0,104.8194,105.0916,104.4402,104.9166,76200.0
2014-10-23 11:00:00,107.95,108.38,107.84,107.88,72900.0,104.9555,105.3735,104.8485,104.8874,72900.0
2014-10-23 11:30:00,107.93,108.16,107.55,107.88,63500.0,104.936,105.1596,104.5666,104.8874,63500.0
2014-10-23 12:00:00,107.84,108.16,107.77,108.11,79900.0,104.8485,105.1596,104.7805,105.111,79900.0
2014-10-23 12:30:00,108.1,108.11,107.81,107.97,80000.0,105.1013,105.111,104.8194,104.9749,80000.0
2014-10-23 13:00:00,107.95,108.05,107.58,107.91,40200.0,104.9555,105.0527,104.5957,104.9166,40200.0
2014-10-23 13:30:00,107.97,108.05,107.56,107.64,102500.0,104.9749,105.0527,104.5763,104.6541,102500.0
2014-10-23 14:00:00,107.68,108.3,107.29,108.19,214900.0,104.693,105.2958,104.3138,105.1888,214900.0
2014-10-23 14:30:00,108.23,108.25,107.12,107.37,100100.0,105.2277,105.2472,104.1485,104.3916,100100.0
2014-10-23 15:00:00,107.38,107.42,106.66,107.28,121800.0,104.4013,104.4402,103.7013,104.3041,121800.0
2014-10-23 15:30:00,107.18,107.89,107.07,107.39,162100.0,104.2068,104.8971,104.0999,104.411,162100.0
2014-10-24 09:30:00,107.69,107.75,106.25,106.6,92600.0,104.7027,104.761,103.3026,103.6429,92600.0
2014-10-24 10:00:00,106.66,107.52,106.05,106.75,75600.0,103.7013,104.5374,103.1082,103.7888,75600.0
2014-10-24 10:30:00,106.87,107.75,106.73,107.28,104800.0,103.9054,104.761,103.7693,104.3041,104800.0
2014-10-24 11:00:00,107.28,107.3,106.71,106.71,43800.0,104.3041,104.3235,103.7499,103.7499,43800.0
2014-10-24 11:30:00,106.67,107.25,106.55,107.02,43800.0,103.711,104.2749,103.5943,104.0513,43800.0
2014-10-24 12:00:00,107.04,107.19,106.68,106.76,41700.0,104.0707,104.2166,103.7207,103.7985,41700.0
2014-10-24 12:30:00,106.73,107.2,106.66,107.0,32500.0,103.7693,104.2263,103.7013,104.0318,32500.0
2014-10-24 13:00:00,107.01,107.13,106.57,106.6,34000.0,104.0415,104.1582,103.6138,103.6429,34000.0
2014-10-24 13:30:00,106.6,107.21,106.55,107.07,31800.0,103.6429,104.236,103.5943,104.0999,31800.0
2014-10-24 14:00:00,107.09,107.39,106.95,107.25,36600.0,104.1193,104.411,103.9832,104.2749,36600.0
2014-10-24 14:30:00,107.28,107.63,107.18,107.35,39500.0,104.3041,104.6444,104.2068,104.3721,39500.0
2014-10-24 15:00:00,107.36,107.6,107.34,107.49,50000.0,104.3818,104.6152,104.3624,104.5082,50000.0
2014-10-24 15:30:00,107.48,107.99,107.47,107.95,152100.0,104.4985,104.9944,104.4888,104.9555,152100.0
2014-10-27 09:30:00,107.33,107.37,104.73,105.35,116600.0,104.3527,104.3916,101.8248,102.4276,116600.0
2014-10-27 10:00:00,105.37,105.86,104.81,105.39,102800.0,102.447,102.9235,101.9026,102.4665,102800.0
2014-10-27 10:30:00,105.37,106.06,104.85,105.66,69300.0,102.447,103.1179,101.9415,102.729,69300.0
2014-10-27 11:00:00,105.68,106.43,105.55,106.02,58900.0,102.7484,103.4776,102.6221,103.079,58900.0
2014-10-27 11:30:00,106.04,106.25,105.31,105.34,77200.0,103.0985,103.3026,102.3887,102.4179,77200.0
2014-10-27 12:00:00,105.34,106.02,105.32,105.67,66400.0,102.4179,103.079,102.3984,102.7387,66400.0
2014-10-27 12:30:00,105.74,106.15,105.57,105.88,57500.0,102.8068,103.2054,102.6415,102.9429,57500.0
2014-10-27 13:00:00,105.92,106.54,105.88,106.11,59400.0,102.9818,103.5846,102.9429,103.1665,59400.0
2014-10-27 13:30:00,106.11,106.23,105.75,106.03,58500.0,103.1665,103.2832,102.8165,103.0887,58500.0
2014-10-27 14:00:00,106.06,106.38,105.84,106.01,96700.0,103.1179,103.429,102.904,103.0693,96700.0
2014-10-27 14:30:00,106.0,106.04,105.63,105.75,94100.0,103.0596,103.0985,102.6998,102.8165,94100.0
2014-10-27 15:00:00,105.76,106.02,105.64,105.9,122100.0,102.8262,103.079,102.7096,102.9623,122100.0
2014-10-27 15:30:00,105.9,106.27,105.77,106.11,161800.0,102.9623,103.3221,102.8359,103.1665,161800.0
2014-10-28 09:30:00,106.68,108.55,106.41,107.94,103800.0,103.7207,105.5388,103.4582,104.9458,103800.0
2014-10-28 10:00:00,107.95,108.37,107.79,107.98,52200.0,104.9555,105.3638,104.7999,104.9846,52200.0
2014-10-28 10:30:00,108.05,108.69,107.84,108.48,48700.0,105.0527,105.6749,104.8485,105.4708,48700.0
2014-10-28 11:00:00,108.52,108.87,108.3,108.3,56000.0,105.5097,105.85,105.2958,105.2958,56000.0
2014-10-28 11:30:00,108.3,108.38,107.6,107.73,108600.0,105.2958,105.3735,104.6152,104.7416,108600.0
2014-10-28 12:00:00,107.71,108.0,107.69,107.77,53300.0,104.7221,105.0041,104.7027,104.7805,53300.0
2014-10-28 12:30:00,107.78,107.82,107.43,107.47,85000.0,104.7902,104.8291,104.4499,104.4888,85000.0
2014-10-28 13:00:00,107.45,107.6,107.37,107.44,57300.0,104.4693,104.6152,104.3916,104.4596,57300.0
2014-10-28 13:30:00,107.44,107.93,107.3,107.87,62000.0,104.4596,104.936,104.3235,104.8777,62000.0
2014-10-28 14:00:00,107.86,107.92,107.6,107.81,74400.0,104.868,104.9263,104.6152,104.8194,74400.0
2014-10-28 14:30:00,107.77,108.0,107.7,108.0,87500.0,104.7805,105.0041,104.7124,105.0041,87500.0
2014-10-28 15:00:00,108.02,108.79,108.02,108.68,124800.0,105.0235,105.7722,105.0235,105.6652,124800.0
2014-10-28 15:30:00,108.68,108.78,108.32,108.68,230200.0,105.6652,105.7625,105.3152,105.6652,230200.0
2014-10-29 09:30:00,108.78,109.99,108.52,109.18,110700.0,105.7625,106.9389,105.5097,106.1514,110700.0
2014-10-29 10:00:00,109.19,109.31,107.66,107.78,87000.0,106.1611,106.2777,104.6735,104.7902,87000.0
2014-10-29 10:30:00,107.8,108.27,107.22,107.36,74300.0,104.8096,105.2666,104.2457,104.3818,74300.0
2014-10-29 11:00:00,107.41,107.97,107.33,107.97,72600.0,104.4305,104.9749,104.3527,104.9749,72600.0
2014-10-29 11:30:00,107.97,107.98,107.44,107.48,78900.0,104.9749,104.9846,104.4596,104.4985,78900.0
2014-10-29 12:00:00,107.51,107.52,106.93,107.01,45800.0,104.5277,104.5374,103.9638,104.0415,45800.0
2014-10-29 12:30:00,106.99,107.26,106.93,107.03,42900.0,104.0221,104.2846,103.9638,104.061,42900.0
2014-10-29 13:00:00,107.05,107.24,106.89,107.16,43900.0,104.0804,104.2652,103.9249,104.1874,43900.0
2014-10-29 13:30:00,107.19,107.37,107.0,107.36,61800.0,104.2166,104.3916,104.0318,104.3818,61800.0
2014-10-29 14:00:00,107.33,107.35,106.06,107.26,97800.0,104.3527,104.3721,103.1179,104.2846,97800.0
2014-10-29 14:30:00,107.24,107.47,106.46,106.97,88600.0,104.2652,104.4888,103.5068,104.0027,88600.0
2014-10-29 15:00:00,106.97,107.11,106.3,106.79,102900.0,104.0027,104.1388,103.3512,103.8277,102900.0
2014-10-29 15:30:00,106.8,107.54,106.78,107.09,253900.0,103.8374,104.5568,103.8179,104.1193,253900.0
2014-10-30 09:30:00,106.68,107.63,105.89,106.19,150600.0,103.7207,104.6444,102.9526,103.2443,150600.0
2014-10-30 10:00:00,106.13,106.42,105.33,106.12,117900.0,103.186,103.4679,102.4082,103.1762,117900.0
2014-10-30 10:30:00,106.2,106.26,105.21,105.63,110900.0,103.254,103.3124,102.2915,102.6998,110900.0
2014-10-30 11:00:00,105.6,106.29,105.41,106.09,106600.0,102.6707,103.3415,102.4859,103.1471,106600.0
2014-10-30 11:30:00,106.08,106.48,105.72,106.45,67300.0,103.1373,103.5263,102.7873,103.4971,67300.0
2014-10-30 12:00:00,106.47,106.56,106.0,106.28,45100.0,103.5165,103.604,103.0596,103.3318,45100.0
2014-10-30 12:30:00,106.21,106.45,105.6,105.71,56300.0,103.2637,103.4971,102.6707,102.7776,56300.0
2014-10-30 13:00:00,105.66,106.13,105.66,105.94,48800.0,102.729,103.186,102.729,103.0012,48800.0
2014-10-30 13:30:00,105.83,106.74,105.69,106.55,49400.0,102.8943,103.779,102.7582,103.5943,49400.0
2014-10-30 14:00:00,106.59,106.9,106.24,106.26,58900.0,103.6332,103.9346,103.2929,103.3124,58900.0
2014-10-30 14:30:00,106.22,106.46,105.37,105.54,81200.0,103.2735,103.5068,102.447,102.6123,81200.0
2014-10-30 15:00:00,105.57,106.0,105.54,105.62,74000.0,102.6415,103.0596,102.6123,102.6901,74000.0
2014-10-30 15:30:00,105.67,106.14,105.64,106.12,126200.0,102.7387,103.1957,102.7096,103.1762,126200.0
2014-10-31 09:30:00,108.01,108.73,107.52,108.14,223500.0,105.0138,105.7138,104.5374,105.1402,223500.0
2014-10-31 10:00:00,108.23,109.7,107.95,109.7,168600.0,105.2277,106.6569,104.9555,106.6569,168600.0
2014-10-31 10:30:00,109.69,109.72,109.18,109.18,87300.0,106.6472,106.6764,106.1514,106.1514,87300.0
2014-10-31 11:00:00,109.19,110.35,109.03,110.35,116800.0,106.1611,107.2889,106.0055,107.2889,116800.0
2014-10-31 11:30:00,110.32,110.39,109.67,109.74,66500.0,107.2597,107.3278,106.6278,106.6958,66500.0
2014-10-31 12:00:00,109.73,109.73,108.94,109.18,65900.0,106.6861,106.6861,105.918,106.1514,65900.0
2014-10-31 12:30:00,109.18,109.29,108.75,109.26,59300.0,106.1514,106.2583,105.7333,106.2291,59300.0
2014-10-31 13:00:00,109.27,109.69,109.25,109.64,72900.0,106.2389,106.6472,106.2194,106.5986,72900.0
2014-10-31 13:30:00,109.68,109.71,109.06,109.18,37600.0,106.6375,106.6667,106.0347,106.1514,37600.0
2014-10-31 14:00:00,109.14,109.55,109.14,109.4,59300.0,106.1125,106.5111,106.1125,106.3653,59300.0
2014-10-31 14:30:00,109.42,109.52,109.19,109.3,65500.0,106.3847,106.4819,106.1611,106.268,65500.0
2014-10-31 15:00:00,109.28,109.59,109.06,109.5,89500.0,106.2486,106.55,106.0347,106.4625,89500.0
2014-10-31 15:30:00,109.53,110.09,109.5,110.06,237200.0,106.4916,107.0361,106.4625,107.0069,237200.0
2014-11-03 09:30:00,109.92,111.8,109.9,111.27,143700.0,106.8708,108.6987,106.8514,108.1834,143700.0
2014-11-03 10:00:00,111.33,112.1,110.77,111.36,136500.0,108.2417,108.9904,107.6972,108.2709,136500.0
2014-11-03 10:30:00,111.31,112.46,111.25,112.43,114100.0,108.2223,109.3404,108.1639,109.3112,114100.0
2014-11-03 11:00:00,112.42,112.78,111.91,112.32,118600.0,109.3015,109.6515,108.8056,109.2043,118600.0
2014-11-03 11:30:00,112.36,113.08,112.07,112.85,81400.0,109.2431,109.9432,108.9612,109.7195,81400.0
2014-11-03 12:00:00,112.85,113.14,112.65,112.96,82200.0,109.7195,110.0015,109.5251,109.8265,82200.0
2014-11-03 12:30:00,113.04,113.61,112.92,113.59,68300.0,109.9043,110.4585,109.7876,110.439,68300.0
2014-11-03 13:00:00,113.52,113.52,113.07,113.19,56700.0,110.371,110.371,109.9334,110.0501,56700.0
2014-11-03 13:30:00,113.22,113.35,113.07,113.25,60700.0,110.0793,110.2057,109.9334,110.1085,60700.0
2014-11-03 14:00:00,113.28,113.4,113.0,113.0,64900.0,110.1376,110.2543,109.8654,109.8654,64900.0
2014-11-03 14:30:00,113.01,113.01,112.2,112.27,92600.0,109.8751,109.8751,109.0876,109.1556,92600.0
2014-11-03 15:00:00,112.25,112.43,111.59,111.61,98800.0,109.1362,109.3112,108.4945,108.5139,98800.0
2014-11-03 15:30:00,111.59,111.92,111.43,111.84,186100.0,108.4945,108.8153,108.3389,108.7376,186100.0
2014-11-04 09:30:00,111.04,111.29,108.6,108.6,164900.0,107.9598,108.2028,105.5874,105.5874,164900.0
2014-11-04 10:00:00,108.6,109.28,108.51,108.51,143000.0,105.5874,106.2486,105.4999,105.4999,143000.0
2014-11-04 10:30:00,108.51,108.73,107.88,108.03,126700.0,105.4999,105.7138,104.8874,105.0333,126700.0
2014-11-04 11:00:00,108.03,108.07,107.63,107.99,194700.0,105.0333,105.0721,104.6444,104.9944,194700.0
2014-11-04 11:30:00,107.97,108.3,107.93,108.12,63000.0,104.9749,105.2958,104.936,105.1208,63000.0
2014-11-04 12:00:00,108.11,108.88,108.11,108.57,53900.0,105.111,105.8597,105.111,105.5583,53900.0
2014-11-04 12:30:00,108.54,109.01,108.44,108.92,48900.0,105.5291,105.9861,105.4319,105.8986,48900.0
2014-11-04 13:00:00,108.94,108.99,108.59,108.85,51900.0,105.918,105.9666,105.5777,105.8305,51900.0
2014-11-04 13:30:00,108.84,109.32,108.71,109.21,38700.0,105.8208,106.2875,105.6944,106.1805,38700.0
2014-11-04 14:00:00,109.19,109.31,108.81,108.95,60000.0,106.1611,106.2777,105.7916,105.9277,60000.0
2014-11-04 14:30:00,108.95,109.29,108.77,109.25,42100.0,105.9277,106.2583,105.7527,106.2194,42100.0
2014-11-04 15:00:00,109.32,109.66,109.06,109.35,59100.0,106.2875,106.618,106.0347,106.3166,59100.0
2014-11-04 15:30:00,109.4,109.7,109.3,109.57,167700.0,106.3653,106.6569,106.268,106.5305,167700.0
2014-11-05 09:30:00,110.89,111.29,110.46,110.93,135400.0,107.8139,108.2028,107.3958,107.8528,135400.0
2014-11-05 10:00:00,110.98,111.93,110.63,111.37,113400.0,107.9014,108.8251,107.5611,108.2806,113400.0
2014-11-05 10:30:00,111.35,111.74,111.11,111.64,74100.0,108.2612,108.6403,108.0278,108.5431,74100.0
2014-11-05 11:00:00,111.72,112.5,111.65,112.07,90100.0,108.6209,109.3793,108.5528,108.9612,90100.0
2014-11-05 11:30:00,112.04,112.32,111.74,112.31,79900.0,108.932,109.2043,108.6403,109.1945,79900.0
2014-11-05 12:00:00,112.29,112.49,111.74,112.08,95900.0,109.1751,109.3695,108.6403,108.9709,95900.0
2014-11-05 12:30:00,112.08,112.18,111.65,111.65,39500.0,108.9709,109.0681,108.5528,108.5528,39500.0
2014-11-05 13:00:00,111.66,111.66,111.01,111.01,33200.0,108.5626,108.5626,107.9306,107.9306,33200.0
2014-11-05 13:30:00,111.02,111.11,110.42,110.66,58800.0,107.9403,108.0278,107.357,107.5903,58800.0
2014-11-05 14:00:00,110.66,110.92,110.48,110.87,34300.0,107.5903,107.8431,107.4153,107.7945,34300.0
2014-11-05 14:30:00,110.89,110.89,110.49,110.76,49900.0,107.8139,107.8139,107.425,107.6875,49900.0
2014-11-05 15:00:00,110.85,111.07,110.63,110.83,56100.0,107.775,107.9889,107.5611,107.7556,56100.0
2014-11-05 15:30:00,110.79,111.19,110.7,111.17,141200.0,107.7167,108.1056,107.6292,108.0862,141200.0
2014-11-06 09:30:00,111.41,112.8,111.11,112.4,108600.0,108.3195,109.6709,108.0278,109.282,108600.0
2014-11-06 10:00:00,112.4,112.74,111.56,112.0,111800.0,109.282,109.6126,108.4653,108.8931,111800.0
2014-11-06 10:30:00,111.94,112.36,111.61,112.05,61500.0,108.8348,109.2431,108.5139,108.9417,61500.0
2014-11-06 11:00:00,112.01,113.28,111.96,113.2,164100.0,108.9029,110.1376,108.8542,110.0598,164100.0
2014-11-06 11:30:00,113.17,113.19,112.77,113.19,66000.0,110.0307,110.0501,109.6418,110.0501,66000.0
2014-11-06 12:00:00,113.19,113.54,112.92,113.49,80300.0,110.0501,110.3904,109.7876,110.3418,80300.0
2014-11-06 12:30:00,113.49,113.69,113.29,113.51,64500.0,110.3418,110.5362,110.1473,110.3612,64500.0
2014-11-06 13:00:00,113.52,114.02,113.4,113.84,61900.0,110.371,110.8571,110.2543,110.6821,61900.0
2014-11-06 13:30:00,113.83,113.89,113.48,113.79,59400.0,110.6724,110.7307,110.3321,110.6335,59400.0
2014-11-06 14:00:00,113.76,113.82,113.43,113.82,71900.0,110.6043,110.6626,110.2835,110.6626,71900.0
2014-11-06 14:30:00,113.81,113.84,113.55,113.75,52700.0,110.6529,110.6821,110.4001,110.5946,52700.0
2014-11-06 15:00:00,113.74,113.78,113.53,113.62,89800.0,110.5849,110.6238,110.3807,110.4682,89800.0
2014-11-06 15:30:00,113.63,113.79,113.56,113.76,153200.0,110.4779,110.6335,110.4099,110.6043,153200.0
2014-11-07 09:30:00,113.56,114.8,113.56,113.78,127800.0,110.4099,111.6155,110.4099,110.6238,127800.0
2014-11-07 10:00:00,113.74,114.37,113.31,113.32,131600.0,110.5849,111.1974,110.1668,110.1765,131600.0
2014-11-07 10:30:00,113.27,114.11,112.85,114.11,79200.0,110.1279,110.9446,109.7195,110.9446,79200.0
2014-11-07 11:00:00,114.14,114.74,114.04,114.69,43300.0,110.9738,111.5571,110.8765,111.5085,43300.0
2014-11-07 11:30:00,114.67,114.95,114.16,114.22,42900.0,111.4891,111.7613,110.9932,111.0515,42900.0
2014-11-07 12:00:00,114.19,114.8,114.05,114.66,64600.0,111.0224,111.6155,110.8863,111.4793,64600.0
2014-11-07 12:30:00,114.67,114.8,114.48,114.48,43800.0,111.4891,111.6155,111.3043,111.3043,43800.0
2014-11-07 13:00:00,114.47,114.54,114.19,114.23,39000.0,111.2946,111.3627,111.0224,111.0613,39000.0
2014-11-07 13:30:00,114.25,114.53,114.02,114.07,47200.0,111.0807,111.3529,110.8571,110.9057,47200.0
2014-11-07 14:00:00,114.06,114.12,113.52,113.56,23700.0,110.896,110.9543,110.371,110.4099,23700.0
2014-11-07 14:30:00,113.53,113.81,113.35,113.65,48500.0,110.3807,110.6529,110.2057,110.4974,48500.0
2014-11-07 15:00:00,113.63,113.74,113.36,113.36,56700.0,110.4779,110.5849,110.2154,110.2154,56700.0
2014-11-07 15:30:00,113.39,113.45,113.17,113.32,215400.0,110.2446,110.3029,110.0307,110.1765,215400.0
2014-11-10 09:30:00,113.71,114.36,113.35,114.12,57400.0,110.5557,111.1877,110.2057,110.9543,57400.0
2014-11-10 10:00:00,114.04,114.49,113.33,113.57,116400.0,110.8765,111.3141,110.1862,110.4196,116400.0
2014-11-10 10:30:00,113.57,114.94,113.48,114.57,61800.0,110.4196,111.7516,110.3321,111.3918,61800.0
2014-11-10 11:00:00,114.46,114.54,114.08,114.16,64800.0,111.2849,111.3627,110.9154,110.9932,64800.0
2014-11-10 11:30:00,114.14,114.46,114.08,114.16,45000.0,110.9738,111.2849,110.9154,110.9932,45000.0
2014-11-10 12:00:00,114.24,114.27,113.41,113.53,57800.0,111.071,111.1002,110.264,110.3807,57800.0
2014-11-10 12:30:00,113.66,113.8,113.58,113.76,22400.0,110.5071,110.6432,110.4293,110.6043,22400.0
2014-11-10 13:00:00,113.83,114.05,113.7,113.9,35300.0,110.6724,110.8863,110.546,110.7404,35300.0
2014-11-10 13:30:00,113.96,113.99,113.5,113.65,22300.0,110.7988,110.8279,110.3515,110.4974,22300.0
2014-11-10 14:00:00,113.6,113.79,113.58,113.75,25800.0,110.4487,110.6335,110.4293,110.5946,25800.0
2014-11-10 14:30:00,113.75,113.76,113.36,113.41,62300.0,110.5946,110.6043,110.2154,110.264,62300.0
2014-11-10 15:00:00,113.49,113.62,113.34,113.46,41000.0,110.3418,110.4682,110.196,110.3126,41000.0
2014-11-10 15:30:00,113.48,113.67,113.31,113.65,113300.0,110.3321,110.5168,110.1668,110.4974,113300.0
2014-11-11 09:30:00,114.0,114.78,113.61,114.56,84700.0,110.8376,111.596,110.4585,111.3821,84700.0
2014-11-11 10:00:00,114.69,115.23,114.3,114.35,82200.0,111.5085,112.0335,111.1293,111.1779,82200.0
2014-11-11 10:30:00,114.39,114.53,113.74,114.12,76200.0,111.2168,111.3529,110.5849,110.9543,76200.0
2014-11-11 11:00:00,114.12,114.13,113.17,113.17,61700.0,110.9543,110.964,110.0307,110.0307,61700.0
2014-11-11 11:30:00,113.17,113.2,112.7,113.09,82200.0,110.0307,110.0598,109.5737,109.9529,82200.0
2014-11-11 12:00:00,113.05,113.05,112.67,112.93,36700.0,109.914,109.914,109.5445,109.7973,36700.0
2014-11-11 12:30:00,112.94,113.44,112.94,113.33,36700.0,109.8071,110.2932,109.8071,110.1862,36700.0
2014-11-11 13:00:00,113.31,113.54,113.18,113.52,30600.0,110.1668,110.3904,110.0404,110.371,30600.0
2014-11-11 13:30:00,113.49,113.71,113.36,113.36,21200.0,110.3418,110.5557,110.2154,110.2154,21200.0
2014-11-11 14:00:00,113.36,113.62,113.36,113.53,20600.0,110.2154,110.4682,110.2154,110.3807,20600.0
2014-11-11 14:30:00,113.51,113.76,113.3,113.68,29800.0,110.3612,110.6043,110.1571,110.5265,29800.0
2014-11-11 15:00:00,113.66,113.66,113.42,113.51,39400.0,110.5071,110.5071,110.2737,110.3612,39400.0
2014-11-11 15:30:00,113.52,114.0,113.5,113.96,96300.0,110.371,110.8376,110.3515,110.7988,96300.0
2014-11-12 09:30:00,113.32,114.24,113.13,113.56,53800.0,110.1765,111.071,109.9918,110.4099,53800.0
2014-11-12 10:00:00,113.66,114.15,113.44,113.52,84200.0,110.5071,110.9835,110.2932,110.371,84200.0
2014-11-12 10:30:00,113.5,113.66,113.01,113.09,82000.0,110.3515,110.5071,109.8751,109.9529,82000.0
2014-11-12 11:00:00,113.13,113.82,112.94,113.78,36800.0,109.9918,110.6626,109.8071,110.6238,36800.0
2014-11-12 11:30:00,113.72,114.11,113.68,113.97,33900.0,110.5654,110.9446,110.5265,110.8085,33900.0
2014-11-12 12:00:00,114.01,114.05,113.76,113.9,37000.0,110.8474,110.8863,110.6043,110.7404,37000.0
2014-11-12 12:30:00,113.82,114.1,113.79,114.04,52700.0,110.6626,110.9349,110.6335,110.8765,52700.0
2014-11-12 13:00:00,114.1,114.29,113.97,114.29,34500.0,110.9349,111.1196,110.8085,111.1196,34500.0
2014-11-12 13:30:00,114.28,114.49,114.19,114.45,27500.0,111.1099,111.3141,111.0224,111.2752,27500.0
2014-11-12 14:00:00,114.51,115.08,114.44,114.97,66400.0,111.3335,111.8877,111.2654,111.7807,66400.0
2014-11-12 14:30:00,114.94,114.99,114.37,114.48,40500.0,111.7516,111.8002,111.1974,111.3043,40500.0
2014-11-12 15:00:00,114.46,114.86,114.32,114.64,72100.0,111.2849,111.6738,111.1488,111.4599,72100.0
2014-11-12 15:30:00,114.63,114.72,114.34,114.38,147200.0,111.4502,111.5377,111.1682,111.2071,147200.0
2014-11-13 09:30:00,114.03,114.71,113.91,114.22,55000.0,110.8668,111.528,110.7501,111.0515,55000.0
2014-11-13 10:00:00,114.31,114.53,113.78,114.16,54900.0,111.139,111.3529,110.6238,110.9932,54900.0
2014-11-13 10:30:00,114.24,114.39,113.88,114.0,58400.0,111.071,111.2168,110.721,110.8376,58400.0
2014-11-13 11:00:00,114.0,114.07,113.56,113.75,139900.0,110.8376,110.9057,110.4099,110.5946,139900.0
2014-11-13 11:30:00,113.74,113.74,112.85,113.23,97600.0,110.5849,110.5849,109.7195,110.089,97600.0
2014-11-13 12:00:00,113.27,113.63,113.09,113.47,55700.0,110.1279,110.4779,109.9529,110.3223,55700.0
2014-11-13 12:30:00,113.4,113.62,113.15,113.44,42600.0,110.2543,110.4682,110.0112,110.2932,42600.0
2014-11-13 13:00:00,113.4,113.62,112.69,112.98,68500.0,110.2543,110.4682,109.564,109.8459,68500.0
2014-11-13 13:30:00,113.01,113.42,112.62,113.32,58400.0,109.8751,110.2737,109.4959,110.1765,58400.0
2014-11-13 14:00:00,113.34,113.45,112.69,112.83,71800.0,110.196,110.3029,109.564,109.7001,71800.0
2014-11-13 14:30:00,112.88,113.14,112.73,112.89,33500.0,109.7487,110.0015,109.6029,109.7584,33500.0
2014-11-13 15:00:00,112.89,113.26,112.79,113.01,55300.0,109.7584,110.1182,109.6612,109.8751,55300.0
2014-11-13 15:30:00,113.01,113.72,112.92,113.54,125000.0,109.8751,110.5654,109.7876,110.3904,125000.0
2014-11-14 09:30:00,113.31,114.18,113.09,114.09,85100.0,110.1668,111.0127,109.9529,110.9252,85100.0
2014-11-14 10:00:00,114.04,114.98,114.03,114.33,82100.0,110.8765,111.7905,110.8668,111.1585,82100.0
2014-11-14 10:30:00,114.36,114.52,114.06,114.34,41000.0,111.1877,111.3432,110.896,111.1682,41000.0
2014-11-14 11:00:00,114.37,114.58,114.07,114.07,35300.0,111.1974,111.4016,110.9057,110.9057,35300.0
2014-11-14 11:30:00,114.06,114.23,113.84,114.19,34300.0,110.896,111.0613,110.6821,111.0224,34300.0
2014-11-14 12:00:00,114.2,114.64,114.19,114.53,60000.0,111.0321,111.4599,111.0224,111.3529,60000.0
2014-11-14 12:30:00,114.53,114.91,114.53,114.84,54000.0,111.3529,111.7224,111.3529,111.6543,54000.0
2014-11-14 13:00:00,114.83,115.04,114.76,115.02,60600.0,111.6446,111.8488,111.5766,111.8294,60600.0
2014-11-14 13:30:00,115.04,115.26,114.9,114.98,54100.0,111.8488,112.0627,111.7127,111.7905,54100.0
2014-11-14 14:00:00,114.99,115.14,114.83,115.08,48100.0,111.8002,111.946,111.6446,111.8877,48100.0
2014-11-14 14:30:00,115.06,115.11,114.8,114.97,64400.0,111.8682,111.9169,111.6155,111.7807,64400.0
2014-11-14 15:00:00,114.95,115.21,114.92,115.05,58300.0,111.7613,112.0141,111.7321,111.8585,58300.0
2014-11-14 15:30:00,115.05,115.22,115.0,115.15,130500.0,111.8585,112.0238,111.8099,111.9557,130500.0
2014-11-17 09:30:00,114.32,114.67,113.2,114.06,86300.0,111.1488,111.4891,110.0598,110.896,86300.0
2014-11-17 10:00:00,114.16,114.36,113.53,114.11,65100.0,110.9932,111.1877,110.3807,110.9446,65100.0
2014-11-17 10:30:00,114.11,114.11,113.34,113.5,36600.0,110.9446,110.9446,110.196,110.3515,36600.0
2014-11-17 11:00:00,113.52,113.55,112.77,112.91,59000.0,110.371,110.4001,109.6418,109.7779,59000.0
2014-11-17 11:30:00,112.88,113.01,112.29,112.82,90500.0,109.7487,109.8751,109.1751,109.6904,90500.0
2014-11-17 12:00:00,112.81,113.49,112.5,113.38,50600.0,109.6807,110.3418,109.3793,110.2348,50600.0
2014-11-17 12:30:00,113.4,113.51,113.07,113.12,45600.0,110.2543,110.3612,109.9334,109.9821,45600.0
2014-11-17 13:00:00,113.15,113.64,112.93,113.58,30500.0,110.0112,110.4876,109.7973,110.4293,30500.0
2014-11-17 13:30:00,113.61,113.65,113.12,113.41,51700.0,110.4585,110.4974,109.9821,110.264,51700.0
2014-11-17 14:00:00,113.4,113.78,113.39,113.5,38500.0,110.2543,110.6238,110.2446,110.3515,38500.0
2014-11-17 14:30:00,113.49,113.65,113.18,113.19,54100.0,110.3418,110.4974,110.0404,110.0501,54100.0
2014-11-17 15:00:00,113.2,113.26,112.94,113.17,69700.0,110.0598,110.1182,109.8071,110.0307,69700.0
2014-11-17 15:30:00,113.18,113.37,112.9,112.96,194500.0,110.0404,110.2251,109.7682,109.8265,194500.0
2014-11-18 09:30:00,113.17,114.24,112.57,113.65,88600.0,110.0307,111.071,109.4473,110.4974,88600.0
2014-11-18 10:00:00,113.82,114.02,113.37,113.45,77900.0,110.6626,110.8571,110.2251,110.3029,77900.0
2014-11-18 10:30:00,113.41,113.93,113.25,113.89,74500.0,110.264,110.7696,110.1085,110.7307,74500.0
2014-11-18 11:00:00,113.89,113.92,113.64,113.76,42900.0,110.7307,110.7599,110.4876,110.6043,42900.0
2014-11-18 11:30:00,113.75,114.34,113.68,114.27,46000.0,110.5946,111.1682,110.5265,111.1002,46000.0
2014-11-18 12:00:00,114.22,114.34,114.06,114.06,30300.0,111.0515,111.1682,110.896,110.896,30300.0
2014-11-18 12:30:00,114.07,114.39,114.07,114.37,29200.0,110.9057,111.2168,110.9057,111.1974,29200.0
2014-11-18 13:00:00,114.37,114.6,114.28,114.53,36200.0,111.1974,111.421,111.1099,111.3529,36200.0
2014-11-18 13:30:00,114.57,114.6,114.43,114.52,16300.0,111.3918,111.421,111.2557,111.3432,16300.0
2014-11-18 14:00:00,114.53,114.6,114.37,114.37,38300.0,111.3529,111.421,111.1974,111.1974,38300.0
2014-11-18 14:30:00,114.38,114.54,114.26,114.3,32100.0,111.2071,111.3627,111.0904,111.1293,32100.0
2014-11-18 15:00:00,114.33,114.46,114.22,114.27,34900.0,111.1585,111.2849,111.0515,111.1002,34900.0
2014-11-18 15:30:00,114.27,114.39,114.03,114.13,97800.0,111.1002,111.2168,110.8668,110.964,97800.0
2014-11-19 09:30:00,113.77,114.43,112.5,113.04,82700.0,110.614,111.2557,109.3793,109.9043,82700.0
2014-11-19 10:00:00,113.02,113.3,112.68,112.8,50400.0,109.8848,110.1571,109.5543,109.6709,50400.0
2014-11-19 10:30:00,112.82,113.18,112.64,112.84,36700.0,109.6904,110.0404,109.5154,109.7098,36700.0
2014-11-19 11:00:00,112.94,113.33,112.74,113.2,34200.0,109.8071,110.1862,109.6126,110.0598,34200.0
2014-11-19 11:30:00,113.23,113.81,113.19,113.62,25700.0,110.089,110.6529,110.0501,110.4682,25700.0
2014-11-19 12:00:00,113.69,114.1,113.64,113.93,44600.0,110.5362,110.9349,110.4876,110.7696,44600.0
2014-11-19 12:30:00,113.9,114.06,113.78,114.06,48100.0,110.7404,110.896,110.6238,110.896,48100.0
2014-11-19 13:00:00,114.07,114.09,113.77,113.87,35700.0,110.9057,110.9252,110.614,110.7113,35700.0
2014-11-19 13:30:00,113.85,114.25,113.81,114.12,25500.0,110.6918,111.0807,110.6529,110.9543,25500.0
2014-11-19 14:00:00,114.1,114.43,113.72,113.87,36000.0,110.9349,111.2557,110.5654,110.7113,36000.0
2014-11-19 14:30:00,113.89,114.2,113.74,114.14,42300.0,110.7307,111.0321,110.5849,110.9738,42300.0
2014-11-19 15:00:00,114.11,114.5,113.99,114.28,37000.0,110.9446,111.3238,110.8279,111.1099,37000.0
2014-11-19 15:30:00,114.31,114.4,114.03,114.29,111800.0,111.139,111.2266,110.8668,111.1196,111800.0
2014-11-20 09:30:00,113.63,113.95,112.9,113.94,87800.0,110.4779,110.789,109.7682,110.7793,87800.0
2014-11-20 10:00:00,113.94,114.41,113.93,114.22,51600.0,110.7793,111.2363,110.7696,111.0515,51600.0
2014-11-20 10:30:00,114.29,114.84,114.29,114.4,40400.0,111.1196,111.6543,111.1196,111.2266,40400.0
2014-11-20 11:00:00,114.34,114.61,114.34,114.47,25600.0,111.1682,111.4307,111.1682,111.2946,25600.0
2014-11-20 11:30:00,114.43,114.58,114.22,114.26,46200.0,111.2557,111.4016,111.0515,111.0904,46200.0
2014-11-20 12:00:00,114.26,114.32,114.04,114.21,37900.0,111.0904,111.1488,110.8765,111.0418,37900.0
2014-11-20 12:30:00,114.25,114.38,114.06,114.21,38000.0,111.0807,111.2071,110.896,111.0418,38000.0
2014-11-20 13:00:00,114.18,114.39,114.15,114.22,32400.0,111.0127,111.2168,110.9835,111.0515,32400.0
2014-11-20 13:30:00,114.25,114.31,114.13,114.3,29600.0,111.0807,111.139,110.964,111.1293,29600.0
2014-11-20 14:00:00,114.3,114.33,114.15,114.28,33300.0,111.1293,111.1585,110.9835,111.1099,33300.0
2014-11-20 14:30:00,114.28,114.36,114.12,114.28,31900.0,111.1099,111.1877,110.9543,111.1099,31900.0
2014-11-20 15:00:00,114.23,114.29,114.08,114.24,34600.0,111.0613,111.1196,110.9154,111.071,34600.0
2014-11-20 15:30:00,114.24,114.5,114.23,114.49,85200.0,111.071,111.3238,111.0613,111.3141,85200.0
2014-11-21 09:30:00,115.83,116.82,115.71,115.84,166900.0,112.6169,113.5794,112.5002,112.6266,166900.0
2014-11-21 10:00:00,115.87,116.06,115.16,115.27,114300.0,112.6558,112.8405,111.9655,112.0724,114300.0
2014-11-21 10:30:00,115.28,115.58,114.75,114.79,70600.0,112.0821,112.3738,111.5668,111.6057,70600.0
2014-11-21 11:00:00,114.79,115.36,114.64,115.15,54100.0,111.6057,112.1599,111.4599,111.9557,54100.0
2014-11-21 11:30:00,115.11,115.39,115.11,115.38,23900.0,111.9169,112.1891,111.9169,112.1794,23900.0
2014-11-21 12:00:00,115.36,115.54,115.13,115.28,39400.0,112.1599,112.3349,111.9363,112.0821,39400.0
2014-11-21 12:30:00,115.3,115.68,115.3,115.57,27900.0,112.1016,112.471,112.1016,112.3641,27900.0
2014-11-21 13:00:00,115.57,115.63,114.76,114.83,29200.0,112.3641,112.4224,111.5766,111.6446,29200.0
2014-11-21 13:30:00,114.72,114.97,114.57,114.75,28100.0,111.5377,111.7807,111.3918,111.5668,28100.0
2014-11-21 14:00:00,114.78,115.11,114.68,114.71,25100.0,111.596,111.9169,111.4988,111.528,25100.0
2014-11-21 14:30:00,114.69,114.78,114.42,114.64,25600.0,111.5085,111.596,111.246,111.4599,25600.0
2014-11-21 15:00:00,114.67,114.72,114.33,114.39,64300.0,111.4891,111.5377,111.1585,111.2168,64300.0
2014-11-21 15:30:00,114.39,115.02,114.38,114.71,140100.0,111.2168,111.8294,111.2071,111.528,140100.0
2014-11-24 09:30:00,115.0,115.08,113.75,114.19,129200.0,111.8099,111.8877,110.5946,111.0224,129200.0
2014-11-24 10:00:00,114.22,115.27,114.14,115.26,71500.0,111.0515,112.0724,110.9738,112.0627,71500.0
2014-11-24 10:30:00,115.23,115.39,114.82,115.14,53300.0,112.0335,112.1891,111.6349,111.946,53300.0
2014-11-24 11:00:00,115.12,115.77,115.12,115.69,44200.0,111.9266,112.5585,111.9266,112.4808,44200.0
2014-11-24 11:30:00,115.66,116.02,115.66,116.01,30100.0,112.4516,112.8016,112.4516,112.7919,30100.0
2014-11-24 12:00:00,116.03,116.14,115.62,115.94,38200.0,112.8113,112.9183,112.4127,112.7238,38200.0
2014-11-24 12:30:00,115.97,116.1,115.79,116.1,47400.0,112.753,112.8794,112.578,112.8794,47400.0
2014-11-24 13:00:00,116.04,116.46,115.98,116.42,33200.0,112.8211,113.2294,112.7627,113.1905,33200.0
2014-11-24 13:30:00,116.43,116.53,116.04,116.04,55600.0,113.2002,113.2975,112.8211,112.8211,55600.0
2014-11-24 14:00:00,116.06,116.14,115.65,115.72,82300.0,112.8405,112.9183,112.4419,112.5099,82300.0
2014-11-24 14:30:00,115.73,115.74,115.45,115.45,70800.0,112.5197,112.5294,112.2474,112.2474,70800.0
2014-11-24 15:00:00,115.44,115.6,115.21,115.52,57800.0,112.2377,112.3933,112.0141,112.3155,57800.0
2014-11-24 15:30:00,115.54,115.81,115.36,115.72,147800.0,112.3349,112.5974,112.1599,112.5099,147800.0
2014-11-25 09:30:00,115.74,118.12,115.74,117.37,233900.0,112.5294,114.8434,112.5294,114.1142,233900.0
2014-11-25 10:00:00,117.38,118.54,117.23,118.51,162500.0,114.1239,115.2517,113.978,115.2225,162500.0
2014-11-25 10:30:00,118.5,118.5,117.24,117.27,94200.0,115.2128,115.2128,113.9878,114.0169,94200.0
2014-11-25 11:00:00,117.28,117.6,117.25,117.52,59600.0,114.0267,114.3378,113.9975,114.26,59600.0
2014-11-25 11:30:00,117.51,118.34,117.51,118.34,72400.0,114.2503,115.0573,114.2503,115.0573,72400.0
2014-11-25 12:00:00,118.37,118.59,118.34,118.5,52600.0,115.0864,115.3003,115.0573,115.2128,52600.0
2014-11-25 12:30:00,118.53,119.0,118.47,118.5,79500.0,115.242,115.6989,115.1837,115.2128,79500.0
2014-11-25 13:00:00,118.49,118.67,118.41,118.45,55600.0,115.2031,115.3781,115.1253,115.1642,55600.0
2014-11-25 13:30:00,118.45,118.5,118.23,118.48,55300.0,115.1642,115.2128,114.9503,115.1934,55300.0
2014-11-25 14:00:00,118.48,118.56,118.2,118.53,74000.0,115.1934,115.2712,114.9211,115.242,74000.0
2014-11-25 14:30:00,118.53,118.76,118.39,118.72,98200.0,115.242,115.4656,115.1059,115.4267,98200.0
2014-11-25 15:00:00,118.69,119.03,118.57,119.03,107200.0,115.3975,115.7281,115.2809,115.7281,107200.0
2014-11-25 15:30:00,119.03,119.12,118.75,119.02,261200.0,115.7281,115.8156,115.4559,115.7184,261200.0
2014-11-26 09:30:00,118.61,119.35,117.86,118.36,70600.0,115.3198,116.0392,114.5906,115.0767,70600.0
2014-11-26 10:00:00,118.39,118.8,118.19,118.66,49000.0,115.1059,115.5045,114.9114,115.3684,49000.0
2014-11-26 10:30:00,118.56,118.69,118.17,118.4,102600.0,115.2712,115.3975,114.892,115.1156,102600.0
2014-11-26 11:00:00,118.39,118.42,117.71,117.96,39400.0,115.1059,115.135,114.4447,114.6878,39400.0
2014-11-26 11:30:00,117.97,118.15,117.93,118.07,41400.0,114.6975,114.8725,114.6586,114.7947,41400.0
2014-11-26 12:00:00,118.08,118.14,117.79,118.0,32000.0,114.8045,114.8628,114.5225,114.7267,32000.0
2014-11-26 12:30:00,118.01,118.27,118.01,118.23,33800.0,114.7364,114.9892,114.7364,114.9503,33800.0
2014-11-26 13:00:00,118.25,118.37,118.13,118.22,30400.0,114.9698,115.0864,114.8531,114.9406,30400.0
2014-11-26 13:30:00,118.19,118.22,118.0,118.08,32200.0,114.9114,114.9406,114.7267,114.8045,32200.0
2014-11-26 14:00:00,118.1,118.29,118.1,118.27,30800.0,114.8239,115.0086,114.8239,114.9892,30800.0
2014-11-26 14:30:00,118.28,118.53,118.23,118.47,33000.0,114.9989,115.242,114.9503,115.1837,33000.0
2014-11-26 15:00:00,118.47,118.55,118.32,118.5,60700.0,115.1837,115.2614,115.0378,115.2128,60700.0
2014-11-26 15:30:00,118.5,118.82,118.4,118.71,134200.0,115.2128,115.5239,115.1156,115.417,134200.0
2014-11-28 09:30:00,118.5,118.5,112.93,114.25,372700.0,115.2128,115.2128,109.7973,111.0807,372700.0
2014-11-28 10:00:00,114.3,114.5,112.75,113.12,209900.0,111.1293,111.3238,109.6223,109.9821,209900.0
2014-11-28 10:30:00,113.05,113.05,111.33,112.23,219800.0,109.914,109.914,108.2417,109.1167,219800.0
2014-11-28 11:00:00,112.31,113.11,112.26,113.01,88000.0,109.1945,109.9723,109.1459,109.8751,88000.0
2014-11-28 11:30:00,113.04,113.84,112.61,112.63,95600.0,109.9043,110.6821,109.4862,109.5057,95600.0
2014-11-28 12:00:00,112.63,113.61,112.55,113.57,91600.0,109.5057,110.4585,109.4279,110.4196,91600.0
2014-11-28 12:30:00,113.55,113.75,113.13,113.31,171500.0,110.4001,110.5946,109.9918,110.1668,171500.0
2014-12-01 09:30:00,111.82,112.25,107.22,108.34,494100.0,108.7181,109.1362,104.2457,105.3347,494100.0
2014-12-01 10:00:00,108.27,108.87,106.61,107.76,405500.0,105.2666,105.85,103.6526,104.7707,405500.0
2014-12-01 10:30:00,107.76,107.8,104.8,105.12,322000.0,104.7707,104.8096,101.8929,102.204,322000.0
2014-12-01 11:00:00,105.12,105.21,103.85,104.71,253800.0,102.204,102.2915,100.9692,101.8054,253800.0
2014-12-01 11:30:00,104.74,105.7,104.63,105.27,236300.0,101.8345,102.7679,101.7276,102.3498,236300.0
2014-12-01 12:00:00,105.27,105.46,104.36,105.28,132100.0,102.3498,102.5345,101.4651,102.3595,132100.0
2014-12-01 12:30:00,105.29,105.44,104.64,105.31,135400.0,102.3693,102.5151,101.7373,102.3887,135400.0
2014-12-01 13:00:00,105.34,105.74,105.33,105.5,109800.0,102.4179,102.8068,102.4082,102.5734,109800.0
2014-12-01 13:30:00,105.55,105.83,105.12,105.25,125500.0,102.6221,102.8943,102.204,102.3304,125500.0
2014-12-01 14:00:00,105.24,105.25,104.37,104.65,150400.0,102.3206,102.3304,101.4748,101.747,150400.0
2014-12-01 14:30:00,104.66,105.67,104.55,105.56,158800.0,101.7567,102.7387,101.6498,102.6318,158800.0
2014-12-01 15:00:00,105.55,106.57,105.55,106.3,185700.0,102.6221,103.6138,102.6221,103.3512,185700.0
2014-12-01 15:30:00,106.35,106.44,106.05,106.37,356300.0,103.3999,103.4874,103.1082,103.4193,356300.0
2014-12-02 09:30:00,107.19,109.35,107.07,108.14,281500.0,104.2166,106.3166,104.0999,105.1402,281500.0
2014-12-02 10:00:00,108.19,108.39,107.62,107.96,208900.0,105.1888,105.3833,104.6346,104.9652,208900.0
2014-12-02 10:30:00,107.99,108.5,107.91,108.45,116600.0,104.9944,105.4902,104.9166,105.4416,116600.0
2014-12-02 11:00:00,108.46,108.7,108.21,108.61,126500.0,105.4513,105.6847,105.2083,105.5972,126500.0
2014-12-02 11:30:00,108.61,108.73,108.29,108.7,71500.0,105.5972,105.7138,105.286,105.6847,71500.0
2014-12-02 12:00:00,108.72,108.74,108.35,108.67,60700.0,105.7041,105.7236,105.3444,105.6555,60700.0
2014-12-02 12:30:00,108.64,108.64,107.97,108.29,52500.0,105.6263,105.6263,104.9749,105.286,52500.0
2014-12-02 13:00:00,108.28,108.66,108.13,108.57,81300.0,105.2763,105.6458,105.1305,105.5583,81300.0
2014-12-02 13:30:00,108.55,108.69,108.42,108.64,45600.0,105.5388,105.6749,105.4124,105.6263,45600.0
2014-12-02 14:00:00,108.64,108.8,108.55,108.7,95300.0,105.6263,105.7819,105.5388,105.6847,95300.0
2014-12-02 14:30:00,108.7,109.06,108.67,109.01,115500.0,105.6847,106.0347,105.6555,105.9861,115500.0
2014-12-02 15:00:00,109.04,109.14,108.67,108.78,90000.0,106.0152,106.1125,105.6555,105.7625,90000.0
2014-12-02 15:30:00,108.78,109.09,108.55,108.74,228800.0,105.7625,106.0639,105.5388,105.7236,228800.0
2014-12-03 09:30:00,109.57,112.19,108.91,112.07,312000.0,106.5305,109.0779,105.8888,108.9612,312000.0
2014-12-03 10:00:00,112.04,112.15,111.08,112.07,88400.0,108.932,109.039,107.9986,108.9612,88400.0
2014-12-03 10:30:00,112.08,112.79,112.05,112.68,126800.0,108.9709,109.6612,108.9417,109.5543,126800.0
2014-12-03 11:00:00,112.69,112.96,112.44,112.51,98000.0,109.564,109.8265,109.3209,109.389,98000.0
2014-12-03 11:30:00,112.56,112.88,112.27,112.68,80800.0,109.4376,109.7487,109.1556,109.5543,80800.0
2014-12-03 12:00:00,112.69,112.93,112.65,112.79,45800.0,109.564,109.7973,109.5251,109.6612,45800.0
2014-12-03 12:30:00,112.76,112.91,112.39,112.69,58200.0,109.632,109.7779,109.2723,109.564,58200.0
2014-12-03 13:00:00,112.77,113.21,112.7,113.1,65500.0,109.6418,110.0696,109.5737,109.9626,65500.0
2014-12-03 13:30:00,113.09,113.12,112.36,112.57,65300.0,109.9529,109.9821,109.2431,109.4473,65300.0
2014-12-03 14:00:00,112.59,112.84,112.57,112.59,73600.0,109.4668,109.7098,109.4473,109.4668,73600.0
2014-12-03 14:30:00,112.62,112.76,112.14,112.67,91100.0,109.4959,109.632,109.0292,109.5445,91100.0
2014-12-03 15:00:00,112.68,112.9,112.58,112.72,72500.0,109.5543,109.7682,109.457,109.5932,72500.0
2014-12-03 15:30:00,112.72,112.95,112.31,112.46,253700.0,109.5932,109.8168,109.1945,109.3404,253700.0
2014-12-04 09:30:00,112.22,112.89,111.67,111.94,73200.0,109.107,109.7584,108.5723,108.8348,73200.0
2014-12-04 10:00:00,112.0,112.33,111.34,111.34,88300.0,108.8931,109.214,108.2514,108.2514,88300.0
2014-12-04 10:30:00,111.36,111.36,110.72,111.26,64700.0,108.2709,108.2709,107.6486,108.1737,64700.0
2014-12-04 11:00:00,111.21,111.48,111.07,111.22,46400.0,108.125,108.3876,107.9889,108.1348,46400.0
2014-12-04 11:30:00,111.23,112.4,111.23,112.2,146300.0,108.1445,109.282,108.1445,109.0876,146300.0
2014-12-04 12:00:00,112.19,112.43,112.09,112.21,25100.0,109.0779,109.3112,108.9806,109.0973,25100.0
2014-12-04 12:30:00,112.21,112.87,112.2,112.55,53400.0,109.0973,109.739,109.0876,109.4279,53400.0
2014-12-04 13:00:00,112.51,112.99,112.51,112.96,39000.0,109.389,109.8557,109.389,109.8265,39000.0
2014-12-04 13:30:00,112.93,113.53,112.81,112.81,108900.0,109.7973,110.3807,109.6807,109.6807,108900.0
2014-12-04 14:00:00,112.8,113.01,112.64,112.83,38300.0,109.6709,109.8751,109.5154,109.7001,38300.0
2014-12-04 14:30:00,112.81,112.81,112.42,112.5,47700.0,109.6807,109.6807,109.3015,109.3793,47700.0
2014-12-04 15:00:00,112.46,112.67,111.95,112.06,75900.0,109.3404,109.5445,108.8445,108.9515,75900.0
2014-12-04 15:30:00,112.01,113.41,111.99,113.33,307100.0,108.9029,110.264,108.8834,110.1862,307100.0
2014-12-05 09:30:00,115.17,116.29,112.96,114.52,259300.0,111.9752,113.0641,109.8265,111.3432,259300.0
2014-12-05 10:00:00,114.6,114.93,114.11,114.82,98600.0,111.421,111.7418,110.9446,111.6349,98600.0
2014-12-05 10:30:00,114.81,115.18,114.37,114.37,80100.0,111.6252,111.9849,111.1974,111.1974,80100.0
2014-12-05 11:00:00,114.38,114.56,114.12,114.35,64800.0,111.2071,111.3821,110.9543,111.1779,64800.0
2014-12-05 11:30:00,114.36,114.94,114.35,114.74,69200.0,111.1877,111.7516,111.1779,111.5571,69200.0
2014-12-05 12:00:00,114.7,115.24,114.61,114.95,44100.0,111.5182,112.0433,111.4307,111.7613,44100.0
2014-12-05 12:30:00,115.01,115.57,114.99,115.55,50400.0,111.8196,112.3641,111.8002,112.3447,50400.0
2014-12-05 13:00:00,115.57,115.76,115.1,115.22,50900.0,112.3641,112.5488,111.9071,112.0238,50900.0
2014-12-05 13:30:00,115.22,115.46,115.22,115.32,34100.0,112.0238,112.2571,112.0238,112.121,34100.0
2014-12-05 14:00:00,115.3,115.65,115.3,115.3,53800.0,112.1016,112.4419,112.1016,112.1016,53800.0
2014-12-05 14:30:00,115.29,115.35,114.69,114.79,73000.0,112.0919,112.1502,111.5085,111.6057,73000.0
2014-12-05 15:00:00,114.78,114.9,114.74,114.83,69100.0,111.596,111.7127,111.5571,111.6446,69100.0
2014-12-05 15:30:00,114.83,114.84,114.19,114.53,205800.0,111.6446,111.6543,111.0224,111.3529,205800.0
2014-12-08 09:30:00,113.99,113.99,112.49,112.95,113200.0,110.8279,110.8279,109.3695,109.8168,113200.0
2014-12-08 10:00:00,112.95,114.23,112.8,114.18,59200.0,109.8168,111.0613,109.6709,111.0127,59200.0
2014-12-08 10:30:00,114.09,114.21,113.82,113.82,47100.0,110.9252,111.0418,110.6626,110.6626,47100.0
2014-12-08 11:00:00,113.8,113.86,113.29,113.29,72800.0,110.6432,110.7015,110.1473,110.1473,72800.0
2014-12-08 11:30:00,113.32,113.34,112.25,112.62,75900.0,110.1765,110.196,109.1362,109.4959,75900.0
2014-12-08 12:00:00,112.61,112.64,111.68,111.84,59200.0,109.4862,109.5154,108.582,108.7376,59200.0
2014-12-08 12:30:00,111.86,111.96,111.58,111.63,50500.0,108.757,108.8542,108.4848,108.5334,50500.0
2014-12-08 13:00:00,111.59,111.65,110.94,110.94,53800.0,108.4945,108.5528,107.8625,107.8625,53800.0
2014-12-08 13:30:00,110.97,110.99,110.23,110.23,66400.0,107.8917,107.9111,107.1722,107.1722,66400.0
2014-12-08 14:00:00,110.25,110.29,109.35,110.03,143800.0,107.1917,107.2306,106.3166,106.9778,143800.0
2014-12-08 14:30:00,110.05,111.15,110.03,110.8,56600.0,106.9972,108.0667,106.9778,107.7264,56600.0
2014-12-08 15:00:00,110.75,110.96,110.36,110.63,123900.0,107.6778,107.882,107.2986,107.5611,123900.0
2014-12-08 15:30:00,110.63,111.1,110.41,110.85,177300.0,107.5611,108.0181,107.3472,107.775,177300.0
2014-12-09 09:30:00,108.91,109.27,107.3,108.25,233200.0,105.8888,106.2389,104.3235,105.2472,233200.0
2014-12-09 10:00:00,108.32,108.46,106.37,106.51,232100.0,105.3152,105.4513,103.4193,103.5554,232100.0
2014-12-09 10:30:00,106.54,108.83,106.52,108.68,172800.0,103.5846,105.8111,103.5651,105.6652,172800.0
2014-12-09 11:00:00,108.63,108.74,108.1,108.48,230800.0,105.6166,105.7236,105.1013,105.4708,230800.0
2014-12-09 11:30:00,108.48,108.66,107.46,107.51,108900.0,105.4708,105.6458,104.4791,104.5277,108900.0
2014-12-09 12:00:00,107.51,107.72,107.0,107.35,92500.0,104.5277,104.7319,104.0318,104.3721,92500.0
2014-12-09 12:30:00,107.36,108.49,107.33,108.49,94000.0,104.3818,105.4805,104.3527,105.4805,94000.0
2014-12-09 13:00:00,108.45,108.45,107.79,108.13,85100.0,105.4416,105.4416,104.7999,105.1305,85100.0
2014-12-09 13:30:00,108.16,108.55,108.12,108.32,113700.0,105.1596,105.5388,105.1208,105.3152,113700.0
2014-12-09 14:00:00,108.32,108.36,107.69,107.81,148000.0,105.3152,105.3541,104.7027,104.8194,148000.0
2014-12-09 14:30:00,107.82,108.29,107.26,108.2,122300.0,104.8291,105.286,104.2846,105.1985,122300.0
2014-12-09 15:00:00,108.21,108.76,108.09,108.61,125600.0,105.2083,105.743,105.0916,105.5972,125600.0
2014-12-09 15:30:00,108.64,109.38,108.45,109.27,222600.0,105.6263,106.3458,105.4416,106.2389,222600.0
2014-12-10 09:30:00,109.35,110.77,108.22,108.75,159200.0,106.3166,107.6972,105.218,105.7333,159200.0
2014-12-10 10:00:00,108.66,109.41,108.39,108.92,80600.0,105.6458,106.375,105.3833,105.8986,80600.0
2014-12-10 10:30:00,108.89,110.13,108.25,110.13,114200.0,105.8694,107.075,105.2472,107.075,114200.0
2014-12-10 11:00:00,110.16,110.19,109.19,109.81,65300.0,107.1042,107.1333,106.1611,106.7639,65300.0
2014-12-10 11:30:00,109.78,110.28,109.61,110.11,63800.0,106.7347,107.2208,106.5694,107.0556,63800.0
2014-12-10 12:00:00,110.09,110.81,110.03,110.38,113000.0,107.0361,107.7361,106.9778,107.3181,113000.0
2014-12-10 12:30:00,110.38,111.17,110.08,110.82,72900.0,107.3181,108.0862,107.0264,107.7459,72900.0
2014-12-10 13:00:00,110.81,110.99,110.55,110.66,54700.0,107.7361,107.9111,107.4834,107.5903,54700.0
2014-12-10 13:30:00,110.65,110.77,110.07,110.13,139400.0,107.5806,107.6972,107.0167,107.075,139400.0
2014-12-10 14:00:00,110.12,110.25,109.2,109.22,161100.0,107.0653,107.1917,106.1708,106.1902,161100.0
2014-12-10 14:30:00,109.22,109.26,107.87,107.87,121200.0,106.1902,106.2291,104.8777,104.8777,121200.0
2014-12-10 15:00:00,107.89,108.51,107.59,108.51,159100.0,104.8971,105.4999,104.6055,105.4999,159100.0
2014-12-10 15:30:00,108.51,108.84,108.04,108.23,297500.0,105.4999,105.8208,105.043,105.2277,297500.0
2014-12-11 09:30:00,108.39,109.67,108.01,109.12,173400.0,105.3833,106.6278,105.0138,106.093,173400.0
2014-12-11 10:00:00,109.25,109.93,108.77,109.8,93800.0,106.2194,106.8805,105.7527,106.7542,93800.0
2014-12-11 10:30:00,109.82,110.34,109.09,109.47,98400.0,106.7736,107.2792,106.0639,106.4333,98400.0
2014-12-11 11:00:00,109.39,109.57,109.06,109.14,79500.0,106.3555,106.5305,106.0347,106.1125,79500.0
2014-12-11 11:30:00,109.15,109.3,108.68,109.22,75900.0,106.1222,106.268,105.6652,106.1902,75900.0
2014-12-11 12:00:00,109.27,109.7,109.1,109.7,55200.0,106.2389,106.6569,106.0736,106.6569,55200.0
2014-12-11 12:30:00,109.7,109.74,109.3,109.58,33800.0,106.6569,106.6958,106.268,106.5403,33800.0
2014-12-11 13:00:00,109.56,109.62,108.91,108.98,57000.0,106.5208,106.5791,105.8888,105.9569,57000.0
2014-12-11 13:30:00,109.03,109.28,108.58,108.59,106000.0,106.0055,106.2486,105.568,105.5777,106000.0
2014-12-11 14:00:00,108.59,108.7,107.76,107.85,74400.0,105.5777,105.6847,104.7707,104.8582,74400.0
2014-12-11 14:30:00,107.88,108.15,106.97,107.03,133800.0,104.8874,105.1499,104.0027,104.061,133800.0
2014-12-11 15:00:00,107.09,107.79,107.06,107.49,124800.0,104.1193,104.7999,104.0902,104.5082,124800.0
2014-12-11 15:30:00,107.49,107.61,106.25,106.5,337200.0,104.5082,104.6249,103.3026,103.5457,337200.0
2014-12-12 09:30:00,105.02,105.03,103.29,104.0,292000.0,102.1068,102.1165,100.4247,101.115,292000.0
2014-12-12 10:00:00,104.07,104.88,103.89,104.61,179400.0,101.1831,101.9706,101.0081,101.7081,179400.0
2014-12-12 10:30:00,104.51,104.86,102.68,102.75,131500.0,101.6109,101.9512,99.8317,99.8997,131500.0
2014-12-12 11:00:00,102.74,102.94,101.83,102.02,228900.0,99.89,100.0845,99.0052,99.19,228900.0
2014-12-12 11:30:00,102.03,102.38,100.85,101.0,284700.0,99.1997,99.54,98.0524,98.1983,284700.0
2014-12-12 12:00:00,101.05,101.62,100.6,101.43,261800.0,98.2469,98.8011,97.8094,98.6163,261800.0
2014-12-12 12:30:00,101.43,101.8,101.32,101.61,165500.0,98.6163,98.9761,98.5094,98.7913,165500.0
2014-12-12 13:00:00,101.6,102.29,101.37,102.06,129200.0,98.7816,99.4525,98.558,99.2289,129200.0
2014-12-12 13:30:00,102.01,102.19,101.46,101.94,85800.0,99.1802,99.3553,98.6455,99.1122,85800.0
2014-12-12 14:00:00,101.94,101.94,101.28,101.29,102500.0,99.1122,99.1122,98.4705,98.4802,102500.0
2014-12-12 14:30:00,101.3,101.55,100.83,101.04,141200.0,98.4899,98.733,98.033,98.2372,141200.0
2014-12-12 15:00:00,101.07,101.08,100.43,100.76,193500.0,98.2663,98.276,97.6441,97.9649,193500.0
2014-12-12 15:30:00,100.76,100.77,99.58,99.69,489700.0,97.9649,97.9746,96.8177,96.9246,489700.0
2014-12-15 09:30:00,101.01,102.64,100.81,101.7,345900.0,98.208,99.7928,98.0135,98.8788,345900.0
2014-12-15 10:00:00,101.7,101.7,99.29,100.08,272100.0,98.8788,98.8788,96.5357,97.3038,272100.0
2014-12-15 10:30:00,100.01,100.17,98.81,100.06,186100.0,97.2357,97.3913,96.069,97.2843,186100.0
2014-12-15 11:00:00,100.01,100.04,99.04,99.19,101300.0,97.2357,97.2649,96.2926,96.4385,101300.0
2014-12-15 11:30:00,99.15,99.57,98.86,98.86,88300.0,96.3996,96.8079,96.1176,96.1176,88300.0
2014-12-15 12:00:00,98.88,99.91,98.88,99.75,113000.0,96.1371,97.1385,96.1371,96.9829,113000.0
2014-12-15 12:30:00,99.76,100.07,99.34,99.88,119900.0,96.9927,97.2941,96.5843,97.1093,119900.0
2014-12-15 13:00:00,99.87,100.11,99.27,99.38,71300.0,97.0996,97.333,96.5163,96.6232,71300.0
2014-12-15 13:30:00,99.37,100.14,99.32,99.86,99000.0,96.6135,97.3621,96.5649,97.0899,99000.0
2014-12-15 14:00:00,99.86,100.66,99.65,100.45,108000.0,97.0899,97.8677,96.8857,97.6635,108000.0
2014-12-15 14:30:00,100.46,100.63,99.68,99.97,89400.0,97.6732,97.8385,96.9149,97.1968,89400.0
2014-12-15 15:00:00,99.97,100.01,99.47,99.48,166600.0,97.1968,97.2357,96.7107,96.7204,166600.0
2014-12-15 15:30:00,99.48,100.1,99.28,99.46,247500.0,96.7204,97.3232,96.526,96.701,247500.0
2014-12-16 09:30:00,98.73,100.92,98.26,100.65,160200.0,95.9912,98.1205,95.5343,97.858,160200.0
2014-12-16 10:00:00,100.8,101.81,100.45,101.81,123900.0,98.0038,98.9858,97.6635,98.9858,123900.0
2014-12-16 10:30:00,101.75,102.26,101.05,102.15,108600.0,98.9275,99.4233,98.2469,99.3164,108600.0
2014-12-16 11:00:00,102.11,104.35,102.07,103.88,148200.0,99.2775,101.4553,99.2386,100.9984,148200.0
2014-12-16 11:30:00,103.91,104.33,103.18,103.32,154000.0,101.0275,101.4359,100.3178,100.4539,154000.0
2014-12-16 12:00:00,103.32,103.64,102.95,103.57,114800.0,100.4539,100.765,100.0942,100.697,114800.0
2014-12-16 12:30:00,103.63,104.02,103.53,103.65,149700.0,100.7553,101.1345,100.6581,100.7748,149700.0
2014-12-16 13:00:00,103.58,103.79,101.72,101.72,234400.0,100.7067,100.9109,98.8983,98.8983,234400.0
2014-12-16 13:30:00,101.71,102.0,101.17,101.22,314100.0,98.8886,99.1705,98.3636,98.4122,314100.0
2014-12-16 14:00:00,101.19,102.0,100.89,101.53,271000.0,98.383,99.1705,98.0913,98.7136,271000.0
2014-12-16 14:30:00,101.55,101.74,100.45,100.77,97700.0,98.733,98.9177,97.6635,97.9746,97700.0
2014-12-16 15:00:00,100.81,101.11,99.71,99.79,311100.0,98.0135,98.3052,96.9441,97.0218,311100.0
2014-12-16 15:30:00,99.75,100.15,99.24,99.71,671400.0,96.9829,97.3718,96.4871,96.9441,671400.0
2014-12-17 09:30:00,99.75,100.07,97.19,99.71,273000.0,96.9829,97.2941,94.494,96.9441,273000.0
2014-12-17 10:00:00,99.71,99.73,98.14,98.22,219600.0,96.9441,96.9635,95.4176,95.4954,219600.0
2014-12-17 10:30:00,98.22,98.98,97.84,98.6,277800.0,95.4954,96.2343,95.1259,95.8648,277800.0
2014-12-17 11:00:00,98.62,100.0,98.58,99.96,255600.0,95.8843,97.226,95.8454,97.1871,255600.0
2014-12-17 11:30:00,99.94,100.24,99.26,99.4,590300.0,97.1677,97.4593,96.5065,96.6427,590300.0
2014-12-17 12:00:00,99.47,99.5,97.96,98.69,443500.0,96.7107,96.7399,95.2426,95.9523,443500.0
2014-12-17 12:30:00,98.71,99.38,98.7,98.98,205000.0,95.9718,96.6232,95.9621,96.2343,205000.0
2014-12-17 13:00:00,98.97,99.2,98.74,98.97,165600.0,96.2246,96.4482,96.001,96.2246,165600.0
2014-12-17 13:30:00,99.0,99.04,98.13,98.63,192100.0,96.2537,96.2926,95.4079,95.894,192100.0
2014-12-17 14:00:00,98.84,99.56,98.72,98.99,386300.0,96.0982,96.7982,95.9815,96.244,386300.0
2014-12-17 14:30:00,99.01,99.16,97.25,97.36,233900.0,96.2635,96.4093,94.5523,94.6592,233900.0
2014-12-17 15:00:00,97.37,99.09,97.0,99.04,345800.0,94.669,96.3413,94.3092,96.2926,345800.0
2014-12-17 15:30:00,99.06,99.9,98.75,99.19,590200.0,96.3121,97.1288,96.0107,96.4385,590200.0
2014-12-18 09:30:00,101.42,103.21,99.83,101.88,524100.0,98.6066,100.347,97.0607,99.0539,524100.0
2014-12-18 10:00:00,101.78,101.82,100.88,101.06,145500.0,98.9566,98.9955,98.0816,98.2566,145500.0
2014-12-18 10:30:00,101.05,101.1,100.0,100.73,127400.0,98.2469,98.2955,97.226,97.9358,127400.0
2014-12-18 11:00:00,100.71,101.09,100.5,100.73,141900.0,97.9163,98.2858,97.7121,97.9358,141900.0
2014-12-18 11:30:00,100.79,100.99,100.46,100.61,82000.0,97.9941,98.1885,97.6732,97.8191,82000.0
2014-12-18 12:00:00,100.57,100.66,99.95,100.13,92100.0,97.7802,97.8677,97.1774,97.3524,92100.0
2014-12-18 12:30:00,100.09,100.62,99.86,100.55,95000.0,97.3135,97.8288,97.0899,97.7607,95000.0
2014-12-18 13:00:00,100.47,100.58,100.0,100.27,145800.0,97.683,97.7899,97.226,97.4885,145800.0
2014-12-18 13:30:00,100.3,100.6,100.1,100.3,116800.0,97.5177,97.8094,97.3232,97.5177,116800.0
2014-12-18 14:00:00,100.32,100.36,99.7,99.7,92900.0,97.5371,97.576,96.9343,96.9343,92900.0
2014-12-18 14:30:00,99.65,99.87,99.17,99.77,128200.0,96.8857,97.0996,96.419,97.0024,128200.0
2014-12-18 15:00:00,99.79,100.34,99.75,100.08,154400.0,97.0218,97.5566,96.9829,97.3038,154400.0
2014-12-18 15:30:00,100.1,100.78,100.05,100.76,391000.0,97.3232,97.9844,97.2746,97.9649,391000.0
2014-12-19 09:30:00,101.14,101.56,99.76,100.15,336300.0,98.3344,98.7427,96.9927,97.3718,336300.0
2014-12-19 10:00:00,100.26,100.91,99.98,100.39,145100.0,97.4788,98.1108,97.2066,97.6052,145100.0
2014-12-19 10:30:00,100.39,100.39,99.67,100.01,145300.0,97.6052,97.6052,96.9052,97.2357,145300.0
2014-12-19 11:00:00,99.99,100.59,99.93,100.45,111900.0,97.2163,97.7996,97.1579,97.6635,111900.0
2014-12-19 11:30:00,100.43,101.0,100.42,100.95,138100.0,97.6441,98.1983,97.6344,98.1497,138100.0
2014-12-19 12:00:00,100.97,100.97,100.34,100.38,80200.0,98.1691,98.1691,97.5566,97.5955,80200.0
2014-12-19 12:30:00,100.34,100.51,100.24,100.44,114800.0,97.5566,97.7219,97.4593,97.6538,114800.0
2014-12-19 13:00:00,100.39,100.55,100.3,100.36,91000.0,97.6052,97.7607,97.5177,97.576,91000.0
2014-12-19 13:30:00,100.39,100.93,100.17,100.86,169900.0,97.6052,98.1302,97.3913,98.0622,169900.0
2014-12-19 14:00:00,100.87,101.0,100.75,100.86,133000.0,98.0719,98.1983,97.9552,98.0622,133000.0
2014-12-19 14:30:00,100.85,101.6,100.84,101.25,127500.0,98.0524,98.7816,98.0427,98.4413,127500.0
2014-12-19 15:00:00,101.33,101.67,100.98,101.67,145100.0,98.5191,98.8497,98.1788,98.8497,145100.0
2014-12-19 15:30:00,101.64,101.86,100.92,101.25,404200.0,98.8205,99.0344,98.1205,98.4413,404200.0
2014-12-22 09:30:00,101.67,102.94,101.41,102.2,186200.0,98.8497,100.0845,98.5969,99.365,186200.0
2014-12-22 10:00:00,102.27,102.57,101.62,102.46,103400.0,99.433,99.7247,98.8011,99.6178,103400.0
2014-12-22 10:30:00,102.44,102.76,101.97,102.75,101900.0,99.5983,99.9094,99.1414,99.8997,101900.0
2014-12-22 11:00:00,102.74,102.75,102.06,102.27,91400.0,99.89,99.8997,99.2289,99.433,91400.0
2014-12-22 11:30:00,102.25,102.37,101.97,102.1,29600.0,99.4136,99.5303,99.1414,99.2678,29600.0
2014-12-22 12:00:00,102.07,102.07,101.01,101.07,94000.0,99.2386,99.2386,98.208,98.2663,94000.0
2014-12-22 12:30:00,101.1,101.58,101.04,101.43,49900.0,98.2955,98.7622,98.2372,98.6163,49900.0
2014-12-22 13:00:00,101.41,101.66,101.3,101.61,27400.0,98.5969,98.84,98.4899,98.7913,27400.0
2014-12-22 13:30:00,101.61,101.99,101.53,101.98,47300.0,98.7913,99.1608,98.7136,99.1511,47300.0
2014-12-22 14:00:00,102.0,102.27,101.89,102.27,46500.0,99.1705,99.433,99.0636,99.433,46500.0
2014-12-22 14:30:00,102.26,102.27,101.99,102.01,49600.0,99.4233,99.433,99.1608,99.1802,49600.0
2014-12-22 15:00:00,102.05,102.37,102.05,102.31,64900.0,99.2191,99.5303,99.2191,99.4719,64900.0
2014-12-22 15:30:00,102.3,102.36,102.11,102.36,148700.0,99.4622,99.5205,99.2775,99.5205,148700.0
2014-12-23 09:30:00,102.73,103.75,102.59,103.54,81500.0,99.8803,100.872,99.7442,100.6678,81500.0
2014-12-23 10:00:00,103.44,104.88,103.36,104.85,141200.0,100.5706,101.9706,100.4928,101.9415,141200.0
2014-12-23 10:30:00,104.76,104.8,103.96,104.2,93700.0,101.854,101.8929,101.0762,101.3095,93700.0
2014-12-23 11:00:00,104.17,104.47,104.02,104.38,77200.0,101.2803,101.572,101.1345,101.4845,77200.0
2014-12-23 11:30:00,104.39,104.99,104.33,104.5,78800.0,101.4942,102.0776,101.4359,101.6012,78800.0
2014-12-23 12:00:00,104.49,104.87,104.46,104.87,54600.0,101.5915,101.9609,101.5623,101.9609,54600.0
2014-12-23 12:30:00,104.88,105.29,104.73,105.11,84200.0,101.9706,102.3693,101.8248,102.1943,84200.0
2014-12-23 13:00:00,105.06,105.06,104.6,104.61,40900.0,102.1456,102.1456,101.6984,101.7081,40900.0
2014-12-23 13:30:00,104.62,104.98,104.61,104.77,38300.0,101.7178,102.0679,101.7081,101.8637,38300.0
2014-12-23 14:00:00,104.79,104.92,104.67,104.81,54500.0,101.8831,102.0095,101.7665,101.9026,54500.0
2014-12-23 14:30:00,104.85,105.41,104.82,105.35,67400.0,101.9415,102.4859,101.9123,102.4276,67400.0
2014-12-23 15:00:00,105.38,105.44,104.93,104.97,93200.0,102.4568,102.5151,102.0192,102.0581,93200.0
2014-12-23 15:30:00,104.96,105.0,104.68,104.69,187200.0,102.0484,102.0873,101.7762,101.7859,187200.0
2014-12-24 09:30:00,104.73,105.33,104.19,105.03,50300.0,101.8248,102.4082,101.2998,102.1165,50300.0
2014-12-24 10:00:00,104.98,105.39,104.5,105.13,65800.0,102.0679,102.4665,101.6012,102.2137,65800.0
2014-12-24 10:30:00,105.17,105.77,105.04,105.67,56600.0,102.2526,102.8359,102.1262,102.7387,56600.0
2014-12-24 11:00:00,105.69,105.95,105.34,105.47,88400.0,102.7582,103.011,102.4179,102.5443,88400.0
2014-12-24 11:30:00,105.45,106.03,105.41,105.9,53800.0,102.5248,103.0887,102.4859,102.9623,53800.0
2014-12-24 12:00:00,105.93,105.93,105.29,105.29,39500.0,102.9915,102.9915,102.3693,102.3693,39500.0
2014-12-24 12:30:00,105.28,105.31,104.75,104.82,75200.0,102.3595,102.3887,101.8442,101.9123,75200.0
2014-12-26 09:30:00,104.99,106.43,104.99,105.48,66000.0,102.0776,103.4776,102.0776,102.554,66000.0
2014-12-26 10:00:00,105.59,106.11,105.57,105.69,41700.0,102.6609,103.1665,102.6415,102.7582,41700.0
2014-12-26 10:30:00,105.67,106.38,105.64,106.36,57200.0,102.7387,103.429,102.7096,103.4096,57200.0
2014-12-26 11:00:00,106.34,106.4,106.04,106.29,63800.0,103.3901,103.4485,103.0985,103.3415,63800.0
2014-12-26 11:30:00,106.32,106.48,106.2,106.4,36600.0,103.3707,103.5263,103.254,103.4485,36600.0
2014-12-26 12:00:00,106.38,106.39,105.82,106.05,51000.0,103.429,103.4387,102.8846,103.1082,51000.0
2014-12-26 12:30:00,106.03,106.29,105.96,106.19,18100.0,103.0887,103.3415,103.0207,103.2443,18100.0
2014-12-26 13:00:00,106.22,106.25,106.03,106.18,18400.0,103.2735,103.3026,103.0887,103.2346,18400.0
2014-12-26 13:30:00,106.11,106.63,106.11,106.38,60900.0,103.1665,103.6721,103.1665,103.429,60900.0
2014-12-26 14:00:00,106.34,106.39,106.03,106.17,59200.0,103.3901,103.4387,103.0887,103.2249,59200.0
2014-12-26 14:30:00,106.15,106.75,106.14,106.75,62000.0,103.2054,103.7888,103.1957,103.7888,62000.0
2014-12-26 15:00:00,106.75,106.8,106.57,106.58,50300.0,103.7888,103.8374,103.6138,103.6235,50300.0
2014-12-26 15:30:00,106.57,106.6,105.96,106.04,99600.0,103.6138,103.6429,103.0207,103.0985,99600.0
2014-12-29 09:30:00,105.89,106.16,105.24,105.68,46600.0,102.9526,103.2151,102.3206,102.7484,46600.0
2014-12-29 10:00:00,105.73,106.2,105.7,105.86,56400.0,102.7971,103.254,102.7679,102.9235,56400.0
2014-12-29 10:30:00,105.87,105.98,105.59,105.75,31000.0,102.9332,103.0401,102.6609,102.8165,31000.0
2014-12-29 11:00:00,105.76,106.21,105.7,106.21,38000.0,102.8262,103.2637,102.7679,103.2637,38000.0
2014-12-29 11:30:00,106.2,106.42,106.11,106.34,25200.0,103.254,103.4679,103.1665,103.3901,25200.0
2014-12-29 12:00:00,106.34,106.37,106.15,106.19,25800.0,103.3901,103.4193,103.2054,103.2443,25800.0
2014-12-29 12:30:00,106.18,106.29,106.13,106.13,19000.0,103.2346,103.3415,103.186,103.186,19000.0
2014-12-29 13:00:00,106.11,106.26,105.95,106.25,30400.0,103.1665,103.3124,103.011,103.3026,30400.0
2014-12-29 13:30:00,106.25,106.31,105.77,105.78,20000.0,103.3026,103.361,102.8359,102.8457,20000.0
2014-12-29 14:00:00,105.82,105.9,105.68,105.88,25200.0,102.8846,102.9623,102.7484,102.9429,25200.0
2014-12-29 14:30:00,105.9,106.12,105.84,106.09,41400.0,102.9623,103.1762,102.904,103.1471,41400.0
2014-12-29 15:00:00,106.13,106.14,105.56,105.62,67600.0,103.186,103.1957,102.6318,102.6901,67600.0
2014-12-29 15:30:00,105.62,105.95,105.57,105.7,133000.0,102.6901,103.011,102.6415,102.7679,133000.0
2014-12-30 09:30:00,105.21,105.77,104.17,104.22,88400.0,102.2915,102.8359,101.2803,101.3289,88400.0
2014-12-30 10:00:00,104.34,104.86,104.15,104.15,98600.0,101.4456,101.9512,101.2609,101.2609,98600.0
2014-12-30 10:30:00,104.08,104.16,103.64,104.05,54300.0,101.1928,101.2706,100.765,101.1637,54300.0
2014-12-30 11:00:00,104.05,104.76,103.99,104.4,54400.0,101.1637,101.854,101.1053,101.504,54400.0
2014-12-30 11:30:00,104.35,104.48,104.15,104.44,37100.0,101.4553,101.5817,101.2609,101.5428,37100.0
2014-12-30 12:00:00,104.45,104.51,104.01,104.1,31500.0,101.5526,101.6109,101.1248,101.2123,31500.0
2014-12-30 12:30:00,104.08,104.24,104.07,104.24,47100.0,101.1928,101.3484,101.1831,101.3484,47100.0
2014-12-30 13:00:00,104.22,104.48,104.02,104.02,43800.0,101.3289,101.5817,101.1345,101.1345,43800.0
2014-12-30 13:30:00,104.01,104.05,103.55,103.84,62700.0,101.1248,101.1637,100.6775,100.9595,62700.0
2014-12-30 14:00:00,103.84,104.18,103.84,104.16,55100.0,100.9595,101.2901,100.9595,101.2706,55100.0
2014-12-30 14:30:00,104.17,104.42,104.12,104.22,38300.0,101.2803,101.5234,101.2317,101.3289,38300.0
2014-12-30 15:00:00,104.21,104.36,104.09,104.35,60600.0,101.3192,101.4651,101.2026,101.4553,60600.0
2014-12-30 15:30:00,104.35,104.48,104.06,104.13,125500.0,101.4553,101.5817,101.1734,101.2414,125500.0
2014-12-31 09:30:00,104.6,104.6,103.18,103.49,67700.0,101.6984,101.6984,100.3178,100.6192,67700.0
2014-12-31 10:00:00,103.42,103.93,103.42,103.68,67400.0,100.5511,101.047,100.5511,100.8039,67400.0
2014-12-31 10:30:00,103.67,103.79,103.43,103.6,33300.0,100.7942,100.9109,100.5609,100.7261,33300.0
2014-12-31 11:00:00,103.62,103.63,103.15,103.22,42900.0,100.7456,100.7553,100.2886,100.3567,42900.0
2014-12-31 11:30:00,103.25,103.67,103.2,103.64,28800.0,100.3859,100.7942,100.3372,100.765,28800.0
2014-12-31 12:00:00,103.71,103.71,102.74,103.06,55500.0,100.8331,100.8331,99.89,100.2011,55500.0
2014-12-31 12:30:00,103.02,103.54,102.83,103.45,31800.0,100.1622,100.6678,99.9775,100.5803,31800.0
2014-12-31 13:00:00,103.45,103.82,103.39,103.53,43800.0,100.5803,100.94,100.522,100.6581,43800.0
2014-12-31 13:30:00,103.56,103.7,103.35,103.52,23200.0,100.6873,100.8234,100.4831,100.6484,23200.0
2014-12-31 14:00:00,103.45,103.46,102.82,102.97,32400.0,100.5803,100.59,99.9678,100.1136,32400.0
2014-12-31 14:30:00,102.97,103.08,102.54,102.54,38300.0,100.1136,100.2206,99.6955,99.6955,38300.0
2014-12-31 15:00:00,102.52,102.85,102.34,102.8,66000.0,99.6761,99.9969,99.5011,99.9483,66000.0
2014-12-31 15:30:00,102.84,102.87,101.87,102.08,298800.0,99.9872,100.0164,99.0441,99.2483,298800.0
2015-01-02 09:30:00,103.11,103.48,101.93,102.25,151700.0,100.2497,100.6095,99.1025,99.4136,151700.0
2015-01-02 10:00:00,102.25,102.74,101.76,102.2,86100.0,99.4136,99.89,98.9372,99.365,86100.0
2015-01-02 10:30:00,102.18,102.18,100.46,101.64,103000.0,99.3455,99.3455,97.6732,98.8205,103000.0
2015-01-02 11:00:00,101.6,101.93,101.0,101.86,65500.0,98.7816,99.1025,98.1983,99.0344,65500.0
2015-01-02 11:30:00,101.82,102.39,101.67,102.29,58600.0,98.9955,99.5497,98.8497,99.4525,58600.0
2015-01-02 12:00:00,102.29,102.89,102.2,102.34,44000.0,99.4525,100.0358,99.365,99.5011,44000.0
2015-01-02 12:30:00,102.36,102.67,102.15,102.24,30800.0,99.5205,99.8219,99.3164,99.4039,30800.0
2015-01-02 13:00:00,102.24,102.66,102.15,102.16,35100.0,99.4039,99.8122,99.3164,99.3261,35100.0
2015-01-02 13:30:00,102.12,102.58,101.99,102.39,46400.0,99.2872,99.7344,99.1608,99.5497,46400.0
2015-01-02 14:00:00,102.4,103.19,102.39,102.89,46900.0,99.5594,100.3275,99.5497,100.0358,46900.0
2015-01-02 14:30:00,102.88,103.36,102.81,103.05,52000.0,100.0261,100.4928,99.9581,100.1914,52000.0
2015-01-02 15:00:00,103.05,103.41,102.82,103.29,78600.0,100.1914,100.5414,99.9678,100.4247,78600.0
2015-01-02 15:30:00,103.3,103.85,103.18,103.58,190600.0,100.4345,100.9692,100.3178,100.7067,190600.0
2015-01-05 09:30:00,102.68,102.82,100.87,101.12,177400.0,99.8317,99.9678,98.0719,98.3149,177400.0
2015-01-05 10:00:00,100.92,101.38,100.67,101.04,107800.0,98.1205,98.5677,97.8774,98.2372,107800.0
2015-01-05 10:30:00,101.03,101.11,100.34,100.83,115000.0,98.2274,98.3052,97.5566,98.033,115000.0
2015-01-05 11:00:00,100.8,100.83,100.05,100.22,137700.0,98.0038,98.033,97.2746,97.4399,137700.0
2015-01-05 11:30:00,100.21,100.54,99.82,100.38,156600.0,97.4302,97.751,97.051,97.5955,156600.0
2015-01-05 12:00:00,100.4,100.52,99.39,99.39,155800.0,97.6149,97.7316,96.6329,96.6329,155800.0
2015-01-05 12:30:00,99.36,99.44,98.78,98.79,124700.0,96.6038,96.6815,96.0398,96.0496,124700.0
2015-01-05 13:00:00,98.85,99.39,96.1,97.05,606000.0,96.1079,96.6329,93.4342,94.3578,606000.0
2015-01-05 13:30:00,97.05,97.35,93.54,94.78,888300.0,94.3578,94.6495,90.9452,92.1508,888300.0
2015-01-05 14:00:00,94.79,95.13,93.92,93.92,464600.0,92.1605,92.4911,91.3147,91.3147,464600.0
2015-01-05 14:30:00,93.9,94.02,91.0,91.44,732200.0,91.2952,91.4119,88.4757,88.9035,732200.0
2015-01-05 15:00:00,91.44,92.51,90.98,92.37,650300.0,88.9035,89.9438,88.4562,89.8077,650300.0
2015-01-05 15:30:00,92.37,92.51,91.88,92.25,618600.0,89.8077,89.9438,89.3313,89.691,618600.0
2015-01-06 09:30:00,92.65,92.84,89.0,89.13,818500.0,90.0799,90.2646,86.5311,86.6575,818500.0
2015-01-06 10:00:00,89.15,91.17,88.5,91.15,764300.0,86.677,88.641,86.045,88.6215,764300.0
2015-01-06 10:30:00,91.15,91.68,90.03,90.07,359200.0,88.6215,89.1368,87.5326,87.5715,359200.0
2015-01-06 11:00:00,90.04,90.11,88.36,88.73,320600.0,87.5423,87.6104,85.9089,86.2686,320600.0
2015-01-06 11:30:00,88.68,88.79,88.04,88.22,417100.0,86.22,86.327,85.5978,85.7728,417100.0
2015-01-06 12:00:00,88.18,88.23,86.28,87.31,811700.0,85.7339,85.7825,83.8866,84.888,811700.0
2015-01-06 12:30:00,87.28,88.81,87.27,88.5,418000.0,84.8589,86.3464,84.8491,86.045,418000.0
2015-01-06 13:00:00,88.5,88.54,87.4,87.9,171300.0,86.045,86.0839,84.9755,85.4617,171300.0
2015-01-06 13:30:00,87.9,88.49,87.64,88.24,278200.0,85.4617,86.0353,85.2089,85.7922,278200.0
2015-01-06 14:00:00,88.24,89.05,88.0,89.0,250400.0,85.7922,86.5798,85.5589,86.5311,250400.0
2015-01-06 14:30:00,89.04,90.67,88.99,90.2,340100.0,86.57,88.1548,86.5214,87.6979,340100.0
2015-01-06 15:00:00,90.2,90.75,90.01,90.6,400600.0,87.6979,88.2326,87.5131,88.0868,400600.0
2015-01-06 15:30:00,90.62,90.65,89.25,89.36,644800.0,88.1062,88.1354,86.7742,86.8812,644800.0
2015-01-07 09:30:00,90.47,90.9,89.3,89.72,283800.0,87.9604,88.3784,86.8228,87.2312,283800.0
2015-01-07 10:00:00,89.72,90.15,89.06,89.34,230700.0,87.2312,87.6492,86.5895,86.8617,230700.0
2015-01-07 10:30:00,89.34,89.34,88.58,89.03,360300.0,86.8617,86.8617,86.1228,86.5603,360300.0
2015-01-07 11:00:00,89.05,89.16,87.76,87.87,246800.0,86.5798,86.6867,85.3255,85.4325,246800.0
2015-01-07 11:30:00,87.86,89.53,87.78,89.48,205100.0,85.4228,87.0464,85.345,86.9978,205100.0
2015-01-07 12:00:00,89.48,89.85,89.01,89.11,209400.0,86.9978,87.3576,86.5409,86.6381,209400.0
2015-01-07 12:30:00,89.17,89.28,88.65,88.72,120500.0,86.6964,86.8034,86.1909,86.2589,120500.0
2015-01-07 13:00:00,88.73,88.98,88.0,88.32,156500.0,86.2686,86.5117,85.5589,85.87,156500.0
2015-01-07 13:30:00,88.29,88.49,87.91,88.31,189400.0,85.8408,86.0353,85.4714,85.8603,189400.0
2015-01-07 14:00:00,88.28,89.01,88.03,88.83,147700.0,85.8311,86.5409,85.5881,86.3659,147700.0
2015-01-07 14:30:00,88.83,89.61,88.33,88.33,187700.0,86.3659,87.1242,85.8797,85.8797,187700.0
2015-01-07 15:00:00,88.39,89.01,88.36,88.88,176700.0,85.9381,86.5409,85.9089,86.4145,176700.0
2015-01-07 15:30:00,88.88,89.13,88.64,88.72,469300.0,86.4145,86.6575,86.1811,86.2589,469300.0
2015-01-08 09:30:00,90.07,91.13,89.72,89.95,352100.0,87.5715,88.6021,87.2312,87.4548,352100.0
2015-01-08 10:00:00,89.86,90.49,89.61,89.7,246500.0,87.3673,87.9798,87.1242,87.2117,246500.0
2015-01-08 10:30:00,89.73,90.32,89.5,90.31,149800.0,87.2409,87.8145,87.0173,87.8048,149800.0
2015-01-08 11:00:00,90.34,90.46,89.92,90.38,208900.0,87.834,87.9506,87.4256,87.8729,208900.0
2015-01-08 11:30:00,90.38,90.49,89.69,90.23,176300.0,87.8729,87.9798,87.202,87.727,176300.0
2015-01-08 12:00:00,90.26,90.29,89.82,90.15,160600.0,87.7562,87.7854,87.3284,87.6492,160600.0
2015-01-08 12:30:00,90.19,90.75,90.08,90.27,129700.0,87.6881,88.2326,87.5812,87.7659,129700.0
2015-01-08 13:00:00,90.27,90.62,90.08,90.5,120200.0,87.7659,88.1062,87.5812,87.9895,120200.0
2015-01-08 13:30:00,90.5,90.64,90.0,90.06,153100.0,87.9895,88.1257,87.5034,87.5617,153100.0
2015-01-08 14:00:00,90.06,90.41,90.0,90.38,117500.0,87.5617,87.902,87.5034,87.8729,117500.0
2015-01-08 14:30:00,90.4,90.62,90.04,90.11,181000.0,87.8923,88.1062,87.5423,87.6104,181000.0
2015-01-08 15:00:00,90.14,90.2,90.0,90.2,189600.0,87.6395,87.6979,87.5034,87.6979,189600.0
2015-01-08 15:30:00,90.2,90.5,90.08,90.45,402500.0,87.6979,87.9895,87.5812,87.9409,402500.0
2015-01-09 09:30:00,90.57,91.5,90.0,90.48,281700.0,88.0576,88.9618,87.5034,87.9701,281700.0
2015-01-09 10:00:00,90.44,90.69,89.5,89.51,133000.0,87.9312,88.1743,87.0173,87.027,133000.0
2015-01-09 10:30:00,89.54,89.69,88.91,89.51,243000.0,87.0562,87.202,86.4436,87.027,243000.0
2015-01-09 11:00:00,89.46,89.46,88.16,88.69,201700.0,86.9784,86.9784,85.7144,86.2297,201700.0
2015-01-09 11:30:00,88.67,89.36,88.44,89.36,100800.0,86.2103,86.8812,85.9867,86.8812,100800.0
2015-01-09 12:00:00,89.36,89.76,89.22,89.66,107700.0,86.8812,87.2701,86.745,87.1728,107700.0
2015-01-09 12:30:00,89.67,89.73,88.89,89.01,78200.0,87.1826,87.2409,86.4242,86.5409,78200.0
2015-01-09 13:00:00,89.01,89.67,88.97,89.25,93600.0,86.5409,87.1826,86.502,86.7742,93600.0
2015-01-09 13:30:00,89.29,89.68,89.03,89.21,98300.0,86.8131,87.1923,86.5603,86.7353,98300.0
2015-01-09 14:00:00,89.2,89.29,89.05,89.22,83300.0,86.7256,86.8131,86.5798,86.745,83300.0
2015-01-09 14:30:00,89.24,89.42,89.09,89.31,108000.0,86.7645,86.9395,86.6186,86.8325,108000.0
2015-01-09 15:00:00,89.31,89.73,89.25,89.37,116700.0,86.8325,87.2409,86.7742,86.8909,116700.0
2015-01-09 15:30:00,89.38,89.62,89.18,89.3,288800.0,86.9006,87.1339,86.7062,86.8228,288800.0
2015-01-12 09:30:00,89.29,89.29,85.11,85.72,406300.0,86.8131,86.8131,82.7491,83.3421,406300.0
2015-01-12 10:00:00,85.78,86.6,85.31,86.37,263100.0,83.4005,84.1977,82.9435,83.9741,263100.0
2015-01-12 10:30:00,86.39,86.71,85.59,86.21,229600.0,83.9935,84.3047,83.2157,83.8185,229600.0
2015-01-12 11:00:00,86.29,86.74,86.22,86.6,200600.0,83.8963,84.3338,83.8283,84.1977,200600.0
2015-01-12 11:30:00,86.58,86.66,85.92,86.03,170700.0,84.1783,84.2561,83.5366,83.6435,170700.0
2015-01-12 12:00:00,86.03,86.32,85.17,85.29,179900.0,83.6435,83.9255,82.8074,82.9241,179900.0
2015-01-12 12:30:00,85.24,85.55,85.15,85.25,133100.0,82.8754,83.1768,82.7879,82.8852,133100.0
2015-01-12 13:00:00,85.28,85.45,84.78,84.98,193000.0,82.9143,83.0796,82.4282,82.6227,193000.0
2015-01-12 13:30:00,84.98,85.52,84.95,85.38,100200.0,82.6227,83.1477,82.5935,83.0116,100200.0
2015-01-12 14:00:00,85.39,85.85,85.26,85.3,104900.0,83.0213,83.4685,82.8949,82.9338,104900.0
2015-01-12 14:30:00,85.28,85.31,84.9,85.17,175800.0,82.9143,82.9435,82.5449,82.8074,175800.0
2015-01-12 15:00:00,85.18,85.53,85.0,85.3,271500.0,82.8171,83.1574,82.6421,82.9338,271500.0
2015-01-12 15:30:00,85.3,85.98,85.07,85.78,524200.0,82.9338,83.5949,82.7102,83.4005,524200.0
2015-01-13 09:30:00,87.23,88.4,86.67,87.01,258800.0,84.8102,85.9478,84.2658,84.5963,258800.0
2015-01-13 10:00:00,87.11,87.25,86.19,86.85,302200.0,84.6936,84.8297,83.7991,84.4408,302200.0
2015-01-13 10:30:00,86.82,87.64,86.81,87.4,118600.0,84.4116,85.2089,84.4019,84.9755,118600.0
2015-01-13 11:00:00,87.37,87.52,86.64,86.71,90100.0,84.9464,85.0922,84.2366,84.3047,90100.0
2015-01-13 11:30:00,86.74,86.79,85.91,86.01,127100.0,84.3338,84.3825,83.5269,83.6241,127100.0
2015-01-13 12:00:00,85.97,86.12,85.31,85.39,104000.0,83.5852,83.731,82.9435,83.0213,104000.0
2015-01-13 12:30:00,85.38,85.75,85.15,85.69,75800.0,83.0116,83.3713,82.7879,83.313,75800.0
2015-01-13 13:00:00,85.73,85.85,85.04,85.08,85500.0,83.3519,83.4685,82.681,82.7199,85500.0
2015-01-13 13:30:00,85.09,85.14,84.08,84.71,276000.0,82.7296,82.7782,81.7476,82.3602,276000.0
2015-01-13 14:00:00,84.64,85.09,84.19,85.07,127900.0,82.2921,82.7296,81.8546,82.7102,127900.0
2015-01-13 14:30:00,85.09,85.61,84.92,84.92,148700.0,82.7296,83.2352,82.5643,82.5643,148700.0
2015-01-13 15:00:00,84.98,85.61,84.75,85.2,170900.0,82.6227,83.2352,82.399,82.8366,170900.0
2015-01-13 15:30:00,85.22,86.16,85.22,85.82,318100.0,82.856,83.7699,82.856,83.4394,318100.0
2015-01-14 09:30:00,82.95,84.48,82.9,83.89,388400.0,80.649,82.1365,80.6004,81.5629,388400.0
2015-01-14 10:00:00,83.87,84.43,83.71,84.23,361300.0,81.5435,82.0879,81.3879,81.8935,361300.0
2015-01-14 10:30:00,84.21,84.46,83.69,84.09,172500.0,81.874,82.1171,81.3684,81.7573,172500.0
2015-01-14 11:00:00,84.06,84.07,83.34,83.48,167700.0,81.7282,81.7379,81.0282,81.1643,167700.0
2015-01-14 11:30:00,83.47,84.26,83.37,83.75,109000.0,81.1545,81.9226,81.0573,81.4268,109000.0
2015-01-14 12:00:00,83.75,84.18,83.51,83.74,105800.0,81.4268,81.8449,81.1934,81.4171,105800.0
2015-01-14 12:30:00,83.75,84.1,83.4,83.42,131400.0,81.4268,81.7671,81.0865,81.1059,131400.0
2015-01-14 13:00:00,83.42,83.51,82.53,82.77,202600.0,81.1059,81.1934,80.2406,80.474,202600.0
2015-01-14 13:30:00,82.76,82.78,81.91,82.21,188200.0,80.4642,80.4837,79.6378,79.9295,188200.0
2015-01-14 14:00:00,82.23,83.4,82.17,83.17,257700.0,79.9489,81.0865,79.8906,80.8629,257700.0
2015-01-14 14:30:00,83.21,83.93,83.13,83.4,326300.0,80.9018,81.6018,80.824,81.0865,326300.0
2015-01-14 15:00:00,83.39,84.2,83.35,83.99,408600.0,81.0768,81.8643,81.0379,81.6601,408600.0
2015-01-14 15:30:00,83.95,84.14,83.52,84.04,428500.0,81.6212,81.806,81.2032,81.7087,428500.0
2015-01-15 09:30:00,84.29,85.43,84.0,84.26,333800.0,81.9518,83.0602,81.6698,81.9226,333800.0
2015-01-15 10:00:00,84.25,85.24,84.07,84.95,225800.0,81.9129,82.8754,81.7379,82.5935,225800.0
2015-01-15 10:30:00,84.95,85.45,84.57,84.81,170600.0,82.5935,83.0796,82.224,82.4574,170600.0
2015-01-15 11:00:00,84.8,84.9,83.98,84.05,272900.0,82.4477,82.5449,81.6504,81.7185,272900.0
2015-01-15 11:30:00,84.06,84.71,83.91,84.17,158200.0,81.7282,82.3602,81.5823,81.8351,158200.0
2015-01-15 12:00:00,84.17,84.53,84.05,84.31,154400.0,81.8351,82.1851,81.7185,81.9712,154400.0
2015-01-15 12:30:00,84.26,84.33,83.52,83.94,110500.0,81.9226,81.9907,81.2032,81.6115,110500.0
2015-01-15 13:00:00,83.97,84.31,83.56,83.56,190000.0,81.6407,81.9712,81.2421,81.2421,190000.0
2015-01-15 13:30:00,83.61,83.84,83.17,83.54,142900.0,81.2907,81.5143,80.8629,81.2226,142900.0
2015-01-15 14:00:00,83.55,83.89,83.43,83.76,158200.0,81.2323,81.5629,81.1157,81.4365,158200.0
2015-01-15 14:30:00,83.76,84.05,83.71,83.93,158700.0,81.4365,81.7185,81.3879,81.6018,158700.0
2015-01-15 15:00:00,83.92,84.01,83.45,83.75,211000.0,81.5921,81.6796,81.1351,81.4268,211000.0
2015-01-15 15:30:00,83.74,83.83,83.08,83.11,502700.0,81.4171,81.5046,80.7754,80.8045,502700.0
2015-01-16 09:30:00,82.3,84.23,82.26,82.71,375600.0,80.017,81.8935,79.9781,80.4156,375600.0
2015-01-16 10:00:00,82.72,83.4,81.65,82.99,280600.0,80.4254,81.0865,79.385,80.6879,280600.0
2015-01-16 10:30:00,82.99,83.15,82.17,82.5,243500.0,80.6879,80.8434,79.8906,80.2115,243500.0
2015-01-16 11:00:00,82.5,82.52,81.64,82.2,252500.0,80.2115,80.2309,79.3753,79.9198,252500.0
2015-01-16 11:30:00,82.15,82.53,82.01,82.25,283400.0,79.8712,80.2406,79.735,79.9684,283400.0
2015-01-16 12:00:00,82.26,82.28,81.56,81.88,263800.0,79.9781,79.9976,79.2975,79.6087,263800.0
2015-01-16 12:30:00,81.86,82.1,81.67,81.9,141300.0,79.5892,79.8226,79.4045,79.6281,141300.0
2015-01-16 13:00:00,81.91,81.98,81.59,81.62,182800.0,79.6378,79.7059,79.3267,79.3559,182800.0
2015-01-16 13:30:00,81.66,82.13,81.38,82.09,163300.0,79.3948,79.8517,79.1225,79.8128,163300.0
2015-01-16 14:00:00,82.07,82.1,81.63,81.83,174100.0,79.7934,79.8226,79.3656,79.56,174100.0
2015-01-16 14:30:00,81.85,81.85,81.37,81.39,297900.0,79.5795,79.5795,79.1128,79.1322,297900.0
2015-01-16 15:00:00,81.38,81.91,81.25,81.75,353500.0,79.1225,79.6378,78.9961,79.4823,353500.0
2015-01-16 15:30:00,81.76,82.46,81.71,82.3,769300.0,79.492,80.1726,79.4434,80.017,769300.0
2015-01-20 09:30:00,82.42,83.42,81.29,81.91,338100.0,80.1337,81.1059,79.035,79.6378,338100.0
2015-01-20 10:00:00,81.96,83.48,81.84,83.37,242200.0,79.6864,81.1643,79.5698,81.0573,242200.0
2015-01-20 10:30:00,83.36,83.57,82.9,83.56,261200.0,81.0476,81.2518,80.6004,81.2421,261200.0
2015-01-20 11:00:00,83.53,84.15,83.33,84.05,207100.0,81.2129,81.8157,81.0184,81.7185,207100.0
2015-01-20 11:30:00,83.99,84.16,83.0,83.32,230200.0,81.6601,81.8254,80.6976,81.0087,230200.0
2015-01-20 12:00:00,83.32,83.93,83.27,83.9,75900.0,81.0087,81.6018,80.9601,81.5726,75900.0
2015-01-20 12:30:00,83.89,84.11,83.67,84.11,110300.0,81.5629,81.7768,81.349,81.7768,110300.0
2015-01-20 13:00:00,84.07,84.37,83.85,84.15,220000.0,81.7379,82.0296,81.524,81.8157,220000.0
2015-01-20 13:30:00,84.15,84.22,83.78,83.79,119100.0,81.8157,81.8837,81.4559,81.4657,119100.0
2015-01-20 14:00:00,83.78,84.09,83.77,84.06,148900.0,81.4559,81.7573,81.4462,81.7282,148900.0
2015-01-20 14:30:00,84.06,84.83,84.05,84.81,210200.0,81.7282,82.4768,81.7185,82.4574,210200.0
2015-01-20 15:00:00,84.81,84.84,84.27,84.31,199900.0,82.4574,82.4865,81.9324,81.9712,199900.0
2015-01-20 15:30:00,84.32,84.54,84.17,84.5,445200.0,81.981,82.1949,81.8351,82.156,445200.0
2015-01-21 09:30:00,84.25,86.83,83.99,86.82,377500.0,81.9129,84.4213,81.6601,84.4116,377500.0
2015-01-21 10:00:00,86.67,87.22,86.22,87.14,288900.0,84.2658,84.8005,83.8283,84.7227,288900.0
2015-01-21 10:30:00,87.17,88.0,87.06,87.83,224500.0,84.7519,85.5589,84.645,85.3936,224500.0
2015-01-21 11:00:00,87.79,87.88,86.99,87.2,190100.0,85.3547,85.4422,84.5769,84.7811,190100.0
2015-01-21 11:30:00,87.21,87.35,86.74,87.27,149600.0,84.7908,84.9269,84.3338,84.8491,149600.0
2015-01-21 12:00:00,87.23,87.77,86.89,87.75,127600.0,84.8102,85.3353,84.4797,85.3158,127600.0
2015-01-21 12:30:00,87.8,88.1,86.87,87.03,118000.0,85.3644,85.6561,84.4602,84.6158,118000.0
2015-01-21 13:00:00,87.0,87.59,86.87,87.35,138400.0,84.5866,85.1603,84.4602,84.9269,138400.0
2015-01-21 13:30:00,87.28,87.35,86.64,86.68,151800.0,84.8589,84.9269,84.2366,84.2755,151800.0
2015-01-21 14:00:00,86.67,87.13,86.48,86.9,168900.0,84.2658,84.713,84.0811,84.4894,168900.0
2015-01-21 14:30:00,86.92,87.24,86.66,87.08,214100.0,84.5088,84.82,84.2561,84.6644,214100.0
2015-01-21 15:00:00,87.07,87.31,86.85,87.16,272200.0,84.6547,84.888,84.4408,84.7422,272200.0
2015-01-21 15:30:00,87.15,87.93,87.13,87.62,808600.0,84.7325,85.4908,84.713,85.1894,808600.0
2015-01-22 09:30:00,91.63,92.09,82.11,86.3,1683800.0,89.0882,89.5354,79.8323,83.906,1683800.0
2015-01-22 10:00:00,86.3,87.5,86.22,86.54,643400.0,83.906,85.0728,83.8283,84.1394,643400.0
2015-01-22 10:30:00,86.54,86.8,85.19,86.6,482300.0,84.1394,84.3922,82.8268,84.1977,482300.0
2015-01-22 11:00:00,86.57,89.0,85.53,88.92,700800.0,84.1686,86.5311,83.1574,86.4534,700800.0
2015-01-22 11:30:00,88.9,89.38,85.73,85.95,558700.0,86.4339,86.9006,83.3519,83.5658,558700.0
2015-01-22 12:00:00,85.94,87.44,85.8,86.28,266500.0,83.556,85.0144,83.4199,83.8866,266500.0
2015-01-22 12:30:00,86.21,86.44,85.17,85.81,221500.0,83.8185,84.0422,82.8074,83.4296,221500.0
2015-01-22 13:00:00,85.82,85.89,85.05,85.35,234400.0,83.4394,83.5074,82.6907,82.9824,234400.0
2015-01-22 13:30:00,85.4,86.05,85.39,85.79,196800.0,83.031,83.663,83.0213,83.4102,196800.0
2015-01-22 14:00:00,85.77,85.8,85.06,85.53,252400.0,83.3907,83.4199,82.7004,83.1574,252400.0
2015-01-22 14:30:00,85.55,86.42,85.32,85.87,338000.0,83.1768,84.0227,82.9532,83.488,338000.0
2015-01-22 15:00:00,85.92,86.4,85.73,86.0,334000.0,83.5366,84.0033,83.3519,83.6144,334000.0
2015-01-22 15:30:00,85.99,86.21,85.7,86.01,616400.0,83.6046,83.8185,83.3227,83.6241,616400.0
2015-01-23 09:30:00,87.69,89.37,86.85,89.27,1088100.0,85.2575,86.8909,84.4408,86.7937,1088100.0
2015-01-23 10:00:00,89.27,89.5,88.1,88.61,468100.0,86.7937,87.0173,85.6561,86.152,468100.0
2015-01-23 10:30:00,88.61,89.03,88.2,88.55,374700.0,86.152,86.5603,85.7533,86.0936,374700.0
2015-01-23 11:00:00,88.55,89.29,88.34,88.91,448100.0,86.0936,86.8131,85.8895,86.4436,448100.0
2015-01-23 11:30:00,88.91,89.49,88.85,89.0,268400.0,86.4436,87.0076,86.3853,86.5311,268400.0
2015-01-23 12:00:00,89.0,89.2,88.8,89.11,223300.0,86.5311,86.7256,86.3367,86.6381,223300.0
2015-01-23 12:30:00,89.09,89.11,88.48,88.64,169400.0,86.6186,86.6381,86.0256,86.1811,169400.0
2015-01-23 13:00:00,88.62,88.73,88.2,88.42,382400.0,86.1617,86.2686,85.7533,85.9672,382400.0
2015-01-23 13:30:00,88.42,88.61,88.37,88.5,257100.0,85.9672,86.152,85.9186,86.045,257100.0
2015-01-23 14:00:00,88.49,88.72,88.44,88.5,261300.0,86.0353,86.2589,85.9867,86.045,261300.0
2015-01-23 14:30:00,88.5,89.04,88.4,88.61,354800.0,86.045,86.57,85.9478,86.152,354800.0
2015-01-23 15:00:00,88.63,88.8,88.48,88.73,456000.0,86.1714,86.3367,86.0256,86.2686,456000.0
2015-01-23 15:30:00,88.77,88.88,88.2,88.46,899400.0,86.3075,86.4145,85.7533,86.0061,899400.0
2015-01-26 09:30:00,88.85,91.29,88.73,91.11,567500.0,86.3853,88.7576,86.2686,88.5826,567500.0
2015-01-26 10:00:00,91.15,91.54,90.29,90.96,507500.0,88.6215,89.0007,87.7854,88.4368,507500.0
2015-01-26 10:30:00,90.93,91.29,90.5,90.69,319800.0,88.4076,88.7576,87.9895,88.1743,319800.0
2015-01-26 11:00:00,90.69,91.23,90.59,91.05,239100.0,88.1743,88.6993,88.077,88.5243,239100.0
2015-01-26 11:30:00,91.05,91.1,90.53,90.8,242200.0,88.5243,88.5729,88.0187,88.2812,242200.0
2015-01-26 12:00:00,90.77,91.06,90.54,90.71,144500.0,88.252,88.534,88.0284,88.1937,144500.0
2015-01-26 12:30:00,90.71,90.8,90.4,90.42,143200.0,88.1937,88.2812,87.8923,87.9118,143200.0
2015-01-26 13:00:00,90.44,90.46,90.1,90.45,165700.0,87.9312,87.9506,87.6006,87.9409,165700.0
2015-01-26 13:30:00,90.45,90.91,90.44,90.69,156900.0,87.9409,88.3882,87.9312,88.1743,156900.0
2015-01-26 14:00:00,90.69,90.71,90.18,90.66,220800.0,88.1743,88.1937,87.6784,88.1451,220800.0
2015-01-26 14:30:00,90.68,90.98,90.65,90.73,198100.0,88.1645,88.4562,88.1354,88.2132,198100.0
2015-01-26 15:00:00,90.74,91.02,90.51,90.85,314100.0,88.2229,88.4951,87.9993,88.3298,314100.0
2015-01-26 15:30:00,90.85,91.03,90.39,90.46,645400.0,88.3298,88.5048,87.8826,87.9506,645400.0
2015-01-27 09:30:00,87.9,88.75,87.0,88.46,446100.0,85.4617,86.2881,84.5866,86.0061,446100.0
2015-01-27 10:00:00,88.26,88.64,87.88,88.42,255300.0,85.8117,86.1811,85.4422,85.9672,255300.0
2015-01-27 10:30:00,88.42,88.83,87.95,88.78,155200.0,85.9672,86.3659,85.5103,86.3172,155200.0
2015-01-27 11:00:00,88.76,89.53,88.54,88.91,193300.0,86.2978,87.0464,86.0839,86.4436,193300.0
2015-01-27 11:30:00,88.91,89.48,88.65,89.01,138200.0,86.4436,86.9978,86.1909,86.5409,138200.0
2015-01-27 12:00:00,89.02,89.61,88.83,89.56,88000.0,86.5506,87.1242,86.3659,87.0756,88000.0
2015-01-27 12:30:00,89.6,89.6,89.23,89.44,141500.0,87.1145,87.1145,86.7548,86.9589,141500.0
2015-01-27 13:00:00,89.47,89.78,89.44,89.58,282000.0,86.9881,87.2895,86.9589,87.0951,282000.0
2015-01-27 13:30:00,89.58,89.68,88.96,89.04,151300.0,87.0951,87.1923,86.4923,86.57,151300.0
2015-01-27 14:00:00,89.05,89.56,88.99,89.52,196100.0,86.5798,87.0756,86.5214,87.0367,196100.0
2015-01-27 14:30:00,89.51,89.72,89.3,89.41,163200.0,87.027,87.2312,86.8228,86.9298,163200.0
2015-01-27 15:00:00,89.41,89.49,88.85,88.85,225400.0,86.9298,87.0076,86.3853,86.3853,225400.0
2015-01-27 15:30:00,88.88,88.96,88.6,88.75,326200.0,86.4145,86.4923,86.1422,86.2881,326200.0
2015-01-28 09:30:00,89.0,89.44,87.63,87.76,219600.0,86.5311,86.9589,85.1991,85.3255,219600.0
2015-01-28 10:00:00,87.73,88.09,87.2,87.2,199600.0,85.2964,85.6464,84.7811,84.7811,199600.0
2015-01-28 10:30:00,87.21,87.41,86.51,86.56,363200.0,84.7908,84.9853,84.1102,84.1588,363200.0
2015-01-28 11:00:00,86.51,86.82,86.3,86.65,369900.0,84.1102,84.4116,83.906,84.2463,369900.0
2015-01-28 11:30:00,86.64,87.26,86.56,86.81,150100.0,84.2366,84.8394,84.1588,84.4019,150100.0
2015-01-28 12:00:00,86.83,87.66,86.77,87.56,149300.0,84.4213,85.2283,84.363,85.1311,149300.0
2015-01-28 12:30:00,87.59,87.6,86.92,86.93,82900.0,85.1603,85.17,84.5088,84.5186,82900.0
2015-01-28 13:00:00,86.92,87.08,86.71,86.74,59000.0,84.5088,84.6644,84.3047,84.3338,59000.0
2015-01-28 13:30:00,86.7,86.98,86.47,86.54,159800.0,84.2949,84.5672,84.0713,84.1394,159800.0
2015-01-28 14:00:00,86.56,87.11,86.4,86.53,325800.0,84.1588,84.6936,84.0033,84.1297,325800.0
2015-01-28 14:30:00,86.52,87.02,86.44,86.72,301900.0,84.1199,84.6061,84.0422,84.3144,301900.0
2015-01-28 15:00:00,86.72,86.78,86.42,86.67,375700.0,84.3144,84.3727,84.0227,84.2658,375700.0
2015-01-28 15:30:00,86.67,86.67,86.01,86.26,723500.0,84.2658,84.2658,83.6241,83.8672,723500.0
2015-01-29 09:30:00,86.5,86.82,84.91,85.92,274400.0,84.1005,84.4116,82.5546,83.5366,274400.0
2015-01-29 10:00:00,85.91,86.02,85.11,85.63,118300.0,83.5269,83.6338,82.7491,83.2546,118300.0
2015-01-29 10:30:00,85.67,85.73,84.67,85.06,272700.0,83.2935,83.3519,82.3213,82.7004,272700.0
2015-01-29 11:00:00,85.06,85.43,84.66,85.27,196200.0,82.7004,83.0602,82.3115,82.9046,196200.0
2015-01-29 11:30:00,85.28,86.21,85.27,85.68,189000.0,82.9143,83.8185,82.9046,83.3032,189000.0
2015-01-29 12:00:00,85.71,86.03,85.35,85.61,123200.0,83.3324,83.6435,82.9824,83.2352,123200.0
2015-01-29 12:30:00,85.6,85.89,85.41,85.84,111000.0,83.2255,83.5074,83.0407,83.4588,111000.0
2015-01-29 13:00:00,85.84,86.11,85.51,86.06,104500.0,83.4588,83.7213,83.138,83.6727,104500.0
2015-01-29 13:30:00,86.06,86.38,85.91,85.97,143200.0,83.6727,83.9838,83.5269,83.5852,143200.0
2015-01-29 14:00:00,85.94,86.09,85.64,85.87,256300.0,83.556,83.7019,83.2644,83.488,256300.0
2015-01-29 14:30:00,85.88,86.0,85.4,85.75,165500.0,83.4977,83.6144,83.031,83.3713,165500.0
2015-01-29 15:00:00,85.75,86.51,85.67,86.25,264600.0,83.3713,84.1102,83.2935,83.8574,264600.0
2015-01-29 15:30:00,86.29,86.58,86.09,86.33,343500.0,83.8963,84.1783,83.7019,83.9352,343500.0
2015-01-30 09:30:00,85.37,85.98,85.0,85.43,151500.0,83.0018,83.5949,82.6421,83.0602,151500.0
2015-01-30 10:00:00,85.34,85.61,84.73,85.06,159900.0,82.9727,83.2352,82.3796,82.7004,159900.0
2015-01-30 10:30:00,85.11,85.11,84.1,84.16,308600.0,82.7491,82.7491,81.7671,81.8254,308600.0
2015-01-30 11:00:00,84.15,84.18,83.47,83.73,328100.0,81.8157,81.8449,81.1545,81.4073,328100.0
2015-01-30 11:30:00,83.78,84.2,83.64,84.01,132100.0,81.4559,81.8643,81.3198,81.6796,132100.0
2015-01-30 12:00:00,84.03,84.25,83.77,84.01,167100.0,81.699,81.9129,81.4462,81.6796,167100.0
2015-01-30 12:30:00,84.0,84.18,83.51,83.73,145400.0,81.6698,81.8449,81.1934,81.4073,145400.0
2015-01-30 13:00:00,83.78,83.97,83.35,83.65,109200.0,81.4559,81.6407,81.0379,81.3296,109200.0
2015-01-30 13:30:00,83.67,84.0,83.49,84.0,185900.0,81.349,81.6698,81.174,81.6698,185900.0
2015-01-30 14:00:00,84.01,84.53,83.71,84.51,458500.0,81.6796,82.1851,81.3879,82.1657,458500.0
2015-01-30 14:30:00,84.51,84.6,83.44,83.55,291100.0,82.1657,82.2532,81.1254,81.2323,291100.0
2015-01-30 15:00:00,83.57,83.87,83.0,83.47,373000.0,81.2518,81.5435,80.6976,81.1545,373000.0
2015-01-30 15:30:00,83.46,83.46,82.7,82.84,722900.0,81.1448,81.1448,80.4059,80.542,722900.0
2015-02-02 09:30:00,83.01,83.98,82.51,83.45,275900.0,80.7073,81.6504,80.2212,81.1351,275900.0
2015-02-02 10:00:00,83.48,83.79,82.61,83.66,295700.0,81.1643,81.4657,80.3184,81.3393,295700.0
2015-02-02 10:30:00,83.65,84.93,83.39,84.67,242500.0,81.3296,82.574,81.0768,82.3213,242500.0
2015-02-02 11:00:00,84.64,85.61,84.52,85.12,171300.0,82.2921,83.2352,82.1754,82.7588,171300.0
2015-02-02 11:30:00,85.18,85.51,85.0,85.18,121500.0,82.8171,83.138,82.6421,82.8171,121500.0
2015-02-02 12:00:00,85.2,85.3,84.82,85.02,117800.0,82.8366,82.9338,82.4671,82.6616,117800.0
2015-02-02 12:30:00,85.02,85.25,84.19,84.22,91800.0,82.6616,82.8852,81.8546,81.8837,91800.0
2015-02-02 13:00:00,84.27,84.32,83.77,84.02,134000.0,81.9324,81.981,81.4462,81.6893,134000.0
2015-02-02 13:30:00,84.02,84.09,83.29,83.34,112700.0,81.6893,81.7573,80.9795,81.0282,112700.0
2015-02-02 14:00:00,83.31,83.79,83.21,83.7,170400.0,80.999,81.4657,80.9018,81.3782,170400.0
2015-02-02 14:30:00,83.74,83.8,83.14,83.41,152800.0,81.4171,81.4754,80.8337,81.0962,152800.0
2015-02-02 15:00:00,83.42,84.1,83.31,84.03,123900.0,81.1059,81.7671,80.999,81.699,123900.0
2015-02-02 15:30:00,84.05,85.19,83.96,85.15,503300.0,81.7185,82.8268,81.631,82.7879,503300.0
2015-02-03 09:30:00,85.88,88.03,85.67,87.93,444200.0,83.4977,85.5881,83.2935,85.4908,444200.0
2015-02-03 10:00:00,87.97,87.97,87.05,87.46,264700.0,85.5297,85.5297,84.6352,85.0339,264700.0
2015-02-03 10:30:00,87.45,87.81,87.05,87.66,226300.0,85.0241,85.3742,84.6352,85.2283,226300.0
2015-02-03 11:00:00,87.61,88.87,87.57,88.61,276800.0,85.1797,86.4048,85.1408,86.152,276800.0
2015-02-03 11:30:00,88.61,88.88,88.39,88.6,162500.0,86.152,86.4145,85.9381,86.1422,162500.0
2015-02-03 12:00:00,88.57,88.81,88.35,88.72,100000.0,86.1131,86.3464,85.8992,86.2589,100000.0
2015-02-03 12:30:00,88.66,89.28,88.41,89.27,228100.0,86.2006,86.8034,85.9575,86.7937,228100.0
2015-02-03 13:00:00,89.27,90.15,89.22,89.93,198500.0,86.7937,87.6492,86.745,87.4353,198500.0
2015-02-03 13:30:00,89.93,90.16,89.42,90.09,193200.0,87.4353,87.659,86.9395,87.5909,193200.0
2015-02-03 14:00:00,90.09,90.3,89.85,89.92,181200.0,87.5909,87.7951,87.3576,87.4256,181200.0
2015-02-03 14:30:00,89.94,90.16,89.81,90.16,168900.0,87.4451,87.659,87.3187,87.659,168900.0
2015-02-03 15:00:00,90.17,90.32,90.04,90.24,154000.0,87.6687,87.8145,87.5423,87.7367,154000.0
2015-02-03 15:30:00,90.25,90.3,89.95,90.09,390200.0,87.7465,87.7951,87.4548,87.5909,390200.0
2015-02-04 09:30:00,89.0,89.72,88.18,88.86,141200.0,86.5311,87.2312,85.7339,86.395,141200.0
2015-02-04 10:00:00,88.87,89.22,88.34,89.05,129500.0,86.4048,86.745,85.8895,86.5798,129500.0
2015-02-04 10:30:00,89.02,89.8,88.57,89.41,186300.0,86.5506,87.309,86.1131,86.9298,186300.0
2015-02-04 11:00:00,89.3,89.52,88.89,89.34,107300.0,86.8228,87.0367,86.4242,86.8617,107300.0
2015-02-04 11:30:00,89.33,89.98,89.33,89.62,158600.0,86.852,87.484,86.852,87.1339,158600.0
2015-02-04 12:00:00,89.64,89.65,89.1,89.16,67200.0,87.1534,87.1631,86.6284,86.6867,67200.0
2015-02-04 12:30:00,89.1,89.35,88.73,88.8,102100.0,86.6284,86.8714,86.2686,86.3367,102100.0
2015-02-04 13:00:00,88.81,89.0,88.59,88.78,79100.0,86.3464,86.5311,86.1325,86.3172,79100.0
2015-02-04 13:30:00,88.8,88.9,88.36,88.4,78600.0,86.3367,86.4339,85.9089,85.9478,78600.0
2015-02-04 14:00:00,88.42,88.68,88.38,88.49,142600.0,85.9672,86.22,85.9283,86.0353,142600.0
2015-02-04 14:30:00,88.51,89.01,88.39,88.87,76700.0,86.0547,86.5409,85.9381,86.4048,76700.0
2015-02-04 15:00:00,88.88,89.4,88.72,89.4,112800.0,86.4145,86.9201,86.2589,86.9201,112800.0
2015-02-04 15:30:00,89.4,89.66,88.47,89.01,706500.0,86.9201,87.1728,86.0158,86.5409,706500.0
2015-02-05 09:30:00,89.56,90.68,89.23,89.84,111600.0,87.0756,88.1645,86.7548,87.3478,111600.0
2015-02-05 10:00:00,89.96,90.1,89.35,89.73,206800.0,87.4645,87.6006,86.8714,87.2409,206800.0
2015-02-05 10:30:00,89.68,89.87,89.35,89.55,119700.0,87.1923,87.377,86.8714,87.0659,119700.0
2015-02-05 11:00:00,89.51,89.69,89.14,89.52,89900.0,87.027,87.202,86.6673,87.0367,89900.0
2015-02-05 11:30:00,89.58,89.58,88.95,89.25,121300.0,87.0951,87.0951,86.4825,86.7742,121300.0
2015-02-05 12:00:00,89.24,89.33,88.95,88.99,72300.0,86.7645,86.852,86.4825,86.5214,72300.0
2015-02-05 12:30:00,89.0,89.1,88.52,88.95,113900.0,86.5311,86.6284,86.0645,86.4825,113900.0
2015-02-05 13:00:00,88.91,89.03,88.76,88.89,121600.0,86.4436,86.5603,86.2978,86.4242,121600.0
2015-02-05 13:30:00,88.91,89.2,88.6,89.03,105600.0,86.4436,86.7256,86.1422,86.5603,105600.0
2015-02-05 14:00:00,89.03,89.14,88.79,88.99,138000.0,86.5603,86.6673,86.327,86.5214,138000.0
2015-02-05 14:30:00,88.98,89.11,88.79,88.83,100200.0,86.5117,86.6381,86.327,86.3659,100200.0
2015-02-05 15:00:00,88.84,89.07,88.81,89.03,146200.0,86.3756,86.5992,86.3464,86.5603,146200.0
2015-02-05 15:30:00,89.08,89.13,88.94,89.01,226900.0,86.6089,86.6575,86.4728,86.5409,226900.0
2015-02-06 09:30:00,90.14,90.14,88.75,89.8,156300.0,87.6395,87.6395,86.2881,87.309,156300.0
2015-02-06 10:00:00,89.78,90.64,89.68,90.16,209700.0,87.2895,88.1257,87.1923,87.659,209700.0
2015-02-06 10:30:00,90.06,90.79,90.06,90.79,88300.0,87.5617,88.2715,87.5617,88.2715,88300.0
2015-02-06 11:00:00,90.79,90.86,90.24,90.7,165300.0,88.2715,88.3395,87.7367,88.184,165300.0
2015-02-06 11:30:00,90.69,90.9,90.18,90.75,120300.0,88.1743,88.3784,87.6784,88.2326,120300.0
2015-02-06 12:00:00,90.76,90.92,90.64,90.85,64200.0,88.2423,88.3979,88.1257,88.3298,64200.0
2015-02-06 12:30:00,90.85,91.0,90.39,90.76,73500.0,88.3298,88.4757,87.8826,88.2423,73500.0
2015-02-06 13:00:00,90.71,90.76,89.86,89.95,64700.0,88.1937,88.2423,87.3673,87.4548,64700.0
2015-02-06 13:30:00,89.97,90.37,89.8,90.15,64500.0,87.4742,87.8631,87.309,87.6492,64500.0
2015-02-06 14:00:00,90.16,90.42,90.0,90.41,36500.0,87.659,87.9118,87.5034,87.902,36500.0
2015-02-06 14:30:00,90.39,90.49,90.14,90.17,59900.0,87.8826,87.9798,87.6395,87.6687,59900.0
2015-02-06 15:00:00,90.15,90.16,89.6,89.63,72300.0,87.6492,87.659,87.1145,87.1437,72300.0
2015-02-06 15:30:00,89.6,89.82,89.48,89.73,187100.0,87.1145,87.3284,86.9978,87.2409,187100.0
2015-02-09 09:30:00,89.14,90.25,89.14,89.97,96900.0,86.6673,87.7465,86.6673,87.4742,96900.0
2015-02-09 10:00:00,90.03,90.66,89.93,90.54,79100.0,87.5326,88.1451,87.4353,88.0284,79100.0
2015-02-09 10:30:00,90.49,90.83,90.4,90.46,131100.0,87.9798,88.3104,87.8923,87.9506,131100.0
2015-02-09 11:00:00,90.5,90.94,90.46,90.86,165500.0,87.9895,88.4173,87.9506,88.3395,165500.0
2015-02-09 11:30:00,90.86,91.05,90.62,91.03,69700.0,88.3395,88.5243,88.1062,88.5048,69700.0
2015-02-09 12:00:00,91.02,91.35,90.97,91.25,116500.0,88.4951,88.816,88.4465,88.7187,116500.0
2015-02-09 12:30:00,91.25,91.33,90.99,91.16,78600.0,88.7187,88.7965,88.4659,88.6312,78600.0
2015-02-09 13:00:00,91.14,91.27,90.88,90.88,97600.0,88.6118,88.7382,88.359,88.359,97600.0
2015-02-09 13:30:00,90.87,91.35,90.83,91.29,106700.0,88.3493,88.816,88.3104,88.7576,106700.0
2015-02-09 14:00:00,91.28,91.45,91.21,91.26,131400.0,88.7479,88.9132,88.6798,88.7285,131400.0
2015-02-09 14:30:00,91.26,91.27,91.06,91.15,73900.0,88.7285,88.7382,88.534,88.6215,73900.0
2015-02-09 15:00:00,91.14,91.18,90.71,90.9,131000.0,88.6118,88.6507,88.1937,88.3784,131000.0
2015-02-09 15:30:00,90.91,91.05,90.71,90.99,275200.0,88.3882,88.5243,88.1937,88.4659,275200.0
2015-02-10 09:30:00,92.0,92.08,90.31,90.32,119500.0,89.4479,89.5257,87.8048,87.8145,119500.0
2015-02-10 10:00:00,90.32,90.91,90.32,90.79,73400.0,87.8145,88.3882,87.8145,88.2715,73400.0
2015-02-10 10:30:00,90.77,91.09,90.42,90.72,73300.0,88.252,88.5632,87.9118,88.2034,73300.0
2015-02-10 11:00:00,90.76,90.9,90.55,90.6,49200.0,88.2423,88.3784,88.0381,88.0868,49200.0
2015-02-10 11:30:00,90.67,91.08,90.44,91.07,60500.0,88.1548,88.5534,87.9312,88.5437,60500.0
2015-02-10 12:00:00,91.12,91.46,90.92,91.17,71500.0,88.5923,88.9229,88.3979,88.641,71500.0
2015-02-10 12:30:00,91.18,91.19,90.85,90.92,39400.0,88.6507,88.6604,88.3298,88.3979,39400.0
2015-02-10 13:00:00,90.97,91.28,90.93,90.98,60100.0,88.4465,88.7479,88.4076,88.4562,60100.0
2015-02-10 13:30:00,90.96,90.99,90.57,90.58,51800.0,88.4368,88.4659,88.0576,88.0673,51800.0
2015-02-10 14:00:00,90.57,90.6,90.12,90.53,119700.0,88.0576,88.0868,87.6201,88.0187,119700.0
2015-02-10 14:30:00,90.49,91.24,90.46,91.24,86600.0,87.9798,88.709,87.9506,88.709,86600.0
2015-02-10 15:00:00,91.18,91.38,91.12,91.28,86100.0,88.6507,88.8451,88.5923,88.7479,86100.0
2015-02-10 15:30:00,91.27,91.29,91.01,91.09,178200.0,88.7382,88.7576,88.4854,88.5632,178200.0
2015-02-11 09:30:00,90.78,90.89,89.75,90.17,78700.0,88.2618,88.3687,87.2603,87.6687,78700.0
2015-02-11 10:00:00,90.17,90.19,89.24,89.51,134100.0,87.6687,87.6881,86.7645,87.027,134100.0
2015-02-11 10:30:00,89.48,89.75,89.18,89.73,105000.0,86.9978,87.2603,86.7062,87.2409,105000.0
2015-02-11 11:00:00,89.73,90.18,89.71,90.12,73800.0,87.2409,87.6784,87.2215,87.6201,73800.0
2015-02-11 11:30:00,90.11,90.17,89.94,90.16,63100.0,87.6104,87.6687,87.4451,87.659,63100.0
2015-02-11 12:00:00,90.16,90.54,90.07,90.35,48300.0,87.659,88.0284,87.5715,87.8437,48300.0
2015-02-11 12:30:00,90.34,90.58,90.02,90.14,69800.0,87.834,88.0673,87.5229,87.6395,69800.0
2015-02-11 13:00:00,90.11,90.17,89.44,89.9,143500.0,87.6104,87.6687,86.9589,87.4062,143500.0
2015-02-11 13:30:00,89.9,90.06,89.59,90.04,92500.0,87.4062,87.5617,87.1048,87.5423,92500.0
2015-02-11 14:00:00,90.06,90.08,89.78,89.88,78500.0,87.5617,87.5812,87.2895,87.3867,78500.0
2015-02-11 14:30:00,89.9,90.22,89.86,90.01,68000.0,87.4062,87.7173,87.3673,87.5131,68000.0
2015-02-11 15:00:00,89.99,90.38,89.84,90.12,88400.0,87.4937,87.8729,87.3478,87.6201,88400.0
2015-02-11 15:30:00,90.16,90.3,89.82,90.03,228300.0,87.659,87.7951,87.3284,87.5326,228300.0
2015-02-12 09:30:00,90.55,91.87,90.4,91.8,105100.0,88.0381,89.3215,87.8923,89.2535,105100.0
2015-02-12 10:00:00,91.85,91.89,91.19,91.21,77500.0,89.3021,89.341,88.6604,88.6798,77500.0
2015-02-12 10:30:00,91.17,91.53,91.13,91.25,64300.0,88.641,88.991,88.6021,88.7187,64300.0
2015-02-12 11:00:00,91.28,91.59,91.2,91.31,47800.0,88.7479,89.0493,88.6701,88.7771,47800.0
2015-02-12 11:30:00,91.31,91.68,91.29,91.51,56800.0,88.7771,89.1368,88.7576,88.9715,56800.0
2015-02-12 12:00:00,91.51,91.66,91.36,91.59,70700.0,88.9715,89.1174,88.8257,89.0493,70700.0
2015-02-12 12:30:00,91.58,91.8,91.57,91.68,93200.0,89.0396,89.2535,89.0299,89.1368,93200.0
2015-02-12 13:00:00,91.67,91.91,91.62,91.69,60100.0,89.1271,89.3604,89.0785,89.1465,60100.0
2015-02-12 13:30:00,91.7,92.0,91.6,91.99,69600.0,89.1562,89.4479,89.059,89.4382,69600.0
2015-02-12 14:00:00,91.96,91.98,91.61,91.7,61700.0,89.409,89.4285,89.0687,89.1562,61700.0
2015-02-12 14:30:00,91.7,91.94,91.59,91.94,80800.0,89.1562,89.3896,89.0493,89.3896,80800.0
2015-02-12 15:00:00,91.94,91.97,91.34,91.34,85500.0,89.3896,89.4188,88.8062,88.8062,85500.0
2015-02-12 15:30:00,91.38,91.58,91.22,91.55,177000.0,88.8451,89.0396,88.6896,89.0104,177000.0
2015-02-13 09:30:00,91.99,93.42,91.8,93.26,119200.0,89.4382,90.8285,89.2535,90.673,119200.0
2015-02-13 10:00:00,93.26,93.3,92.64,93.3,132900.0,90.673,90.7119,90.0702,90.7119,132900.0
2015-02-13 10:30:00,93.22,93.65,93.09,93.6,117200.0,90.6341,91.0522,90.5077,91.0035,117200.0
2015-02-13 11:00:00,93.6,93.91,93.33,93.49,76400.0,91.0035,91.3049,90.741,90.8966,76400.0
2015-02-13 11:30:00,93.44,93.58,93.19,93.46,54700.0,90.848,90.9841,90.6049,90.8674,54700.0
2015-02-13 12:00:00,93.43,93.51,93.09,93.18,42500.0,90.8383,90.916,90.5077,90.5952,42500.0
2015-02-13 12:30:00,93.23,93.33,92.96,93.18,44200.0,90.6438,90.741,90.3813,90.5952,44200.0
2015-02-13 13:00:00,93.17,93.35,92.8,92.8,52300.0,90.5855,90.7605,90.2257,90.2257,52300.0
2015-02-13 13:30:00,92.81,92.84,92.41,92.79,62200.0,90.2355,90.2646,89.8466,90.216,62200.0
2015-02-13 14:00:00,92.82,93.09,92.69,92.97,50400.0,90.2452,90.5077,90.1188,90.391,50400.0
2015-02-13 14:30:00,92.98,93.15,92.89,93.08,47100.0,90.4007,90.566,90.3132,90.498,47100.0
2015-02-13 15:00:00,93.05,93.26,92.93,93.03,99000.0,90.4688,90.673,90.3521,90.4494,99000.0
2015-02-13 15:30:00,93.05,93.07,92.78,92.95,158200.0,90.4688,90.4882,90.2063,90.3716,158200.0
2015-02-17 09:30:00,92.94,93.38,92.45,92.89,113200.0,90.3619,90.7896,89.8854,90.3132,113200.0
2015-02-17 10:00:00,92.9,93.38,92.69,93.36,58400.0,90.323,90.7896,90.1188,90.7702,58400.0
2015-02-17 10:30:00,93.37,93.7,93.22,93.31,72200.0,90.7799,91.1008,90.6341,90.7216,72200.0
2015-02-17 11:00:00,93.32,93.74,93.3,93.7,61600.0,90.7313,91.1397,90.7119,91.1008,61600.0
2015-02-17 11:30:00,93.68,94.0,93.62,93.91,62600.0,91.0813,91.3924,91.023,91.3049,62600.0
2015-02-17 12:00:00,93.96,94.14,93.76,94.12,46000.0,91.3536,91.5286,91.1591,91.5091,46000.0
2015-02-17 12:30:00,94.08,94.47,94.07,94.33,50200.0,91.4702,91.8494,91.4605,91.7133,50200.0
2015-02-17 13:00:00,94.39,94.68,94.24,94.57,77800.0,91.7716,92.0536,91.6258,91.9466,77800.0
2015-02-17 13:30:00,94.55,94.71,94.3,94.63,109300.0,91.9272,92.0828,91.6841,92.005,109300.0
2015-02-17 14:00:00,94.64,94.76,94.46,94.73,68600.0,92.0147,92.1314,91.8397,92.1022,68600.0
2015-02-17 14:30:00,94.72,94.73,94.28,94.3,61600.0,92.0925,92.1022,91.6647,91.6841,61600.0
2015-02-17 15:00:00,94.3,94.39,94.12,94.31,96300.0,91.6841,91.7716,91.5091,91.6938,96300.0
2015-02-17 15:30:00,94.31,94.37,94.06,94.31,154900.0,91.6938,91.7522,91.4508,91.6938,154900.0
2015-02-18 09:30:00,94.79,95.63,94.1,95.28,124700.0,92.1605,92.9772,91.4897,92.6369,124700.0
2015-02-18 10:00:00,95.3,95.38,94.8,94.9,112900.0,92.6564,92.7342,92.1703,92.2675,112900.0
2015-02-18 10:30:00,94.95,95.23,94.91,95.06,131000.0,92.3161,92.5883,92.2772,92.423,131000.0
2015-02-18 11:00:00,95.03,95.48,94.96,95.41,69200.0,92.3939,92.8314,92.3258,92.7633,69200.0
2015-02-18 11:30:00,95.4,95.42,94.91,95.12,75000.0,92.7536,92.7731,92.2772,92.4814,75000.0
2015-02-18 12:00:00,95.14,95.23,95.05,95.12,38700.0,92.5008,92.5883,92.4133,92.4814,38700.0
2015-02-18 12:30:00,95.14,95.35,94.78,94.8,52800.0,92.5008,92.705,92.1508,92.1703,52800.0
2015-02-18 13:00:00,94.81,95.04,94.71,94.8,32700.0,92.18,92.4036,92.0828,92.1703,32700.0
2015-02-18 13:30:00,94.85,95.0,94.68,94.74,55000.0,92.2189,92.3647,92.0536,92.1119,55000.0
2015-02-18 14:00:00,94.76,95.13,94.69,94.74,105600.0,92.1314,92.4911,92.0633,92.1119,105600.0
2015-02-18 14:30:00,94.79,95.12,94.7,95.06,83200.0,92.1605,92.4814,92.073,92.423,83200.0
2015-02-18 15:00:00,95.07,95.4,95.06,95.29,152300.0,92.4328,92.7536,92.423,92.6467,152300.0
2015-02-18 15:30:00,95.28,95.45,95.12,95.38,251600.0,92.6369,92.8022,92.4814,92.7342,251600.0
2015-02-19 09:30:00,93.81,94.19,93.03,94.19,222700.0,91.2077,91.5772,90.4494,91.5772,222700.0
2015-02-19 10:00:00,94.17,94.63,93.93,94.63,127800.0,91.5577,92.005,91.3244,92.005,127800.0
2015-02-19 10:30:00,94.64,94.9,94.34,94.83,84600.0,92.0147,92.2675,91.723,92.1994,84600.0
2015-02-19 11:00:00,94.82,95.46,94.81,95.4,78900.0,92.1897,92.8119,92.18,92.7536,78900.0
2015-02-19 11:30:00,95.36,95.42,94.95,94.99,66900.0,92.7147,92.7731,92.3161,92.355,66900.0
2015-02-19 12:00:00,94.97,95.06,94.82,94.99,79200.0,92.3355,92.423,92.1897,92.355,79200.0
2015-02-19 12:30:00,94.95,95.08,94.53,94.68,73300.0,92.3161,92.4425,91.9077,92.0536,73300.0
2015-02-19 13:00:00,94.69,94.81,94.39,94.69,54500.0,92.0633,92.18,91.7716,92.0633,54500.0
2015-02-19 13:30:00,94.7,95.28,94.67,95.22,39800.0,92.073,92.6369,92.0439,92.5786,39800.0
2015-02-19 14:00:00,95.22,95.38,95.1,95.11,40100.0,92.5786,92.7342,92.4619,92.4717,40100.0
2015-02-19 14:30:00,95.1,95.14,94.79,95.0,32800.0,92.4619,92.5008,92.1605,92.3647,32800.0
2015-02-19 15:00:00,94.98,95.03,94.86,94.96,66400.0,92.3453,92.3939,92.2286,92.3258,66400.0
2015-02-19 15:30:00,94.94,95.09,94.61,94.8,206000.0,92.3064,92.4522,91.9855,92.1703,206000.0
2015-02-20 09:30:00,94.69,95.22,93.52,93.66,119700.0,92.0633,92.5786,90.9258,91.0619,119700.0
2015-02-20 10:00:00,93.67,94.34,93.6,94.0,61300.0,91.0716,91.723,91.0035,91.3924,61300.0
2015-02-20 10:30:00,93.95,94.72,93.8,94.59,57700.0,91.3438,92.0925,91.198,91.9661,57700.0
2015-02-20 11:00:00,94.61,94.88,94.28,94.63,79500.0,91.9855,92.248,91.6647,92.005,79500.0
2015-02-20 11:30:00,94.66,94.94,94.58,94.81,62400.0,92.0341,92.3064,91.9564,92.18,62400.0
2015-02-20 12:00:00,94.77,94.87,94.64,94.65,36000.0,92.1411,92.2383,92.0147,92.0244,36000.0
2015-02-20 12:30:00,94.66,95.04,94.53,94.83,49700.0,92.0341,92.4036,91.9077,92.1994,49700.0
2015-02-20 13:00:00,94.84,95.12,94.79,94.96,45400.0,92.2091,92.4814,92.1605,92.3258,45400.0
2015-02-20 13:30:00,94.96,95.33,94.96,95.3,45500.0,92.3258,92.6856,92.3258,92.6564,45500.0
2015-02-20 14:00:00,95.28,95.41,95.17,95.2,46300.0,92.6369,92.7633,92.53,92.5592,46300.0
2015-02-20 14:30:00,95.19,95.48,95.14,95.44,60200.0,92.5494,92.8314,92.5008,92.7925,60200.0
2015-02-20 15:00:00,95.42,95.75,95.42,95.74,106700.0,92.7731,93.0939,92.7731,93.0842,106700.0
2015-02-20 15:30:00,95.76,96.03,95.65,96.01,196700.0,93.1036,93.3661,92.9967,93.3467,196700.0
2015-02-23 09:30:00,95.43,95.9,94.2,94.84,110900.0,92.7828,93.2397,91.5869,92.2091,110900.0
2015-02-23 10:00:00,94.8,94.8,94.29,94.45,61500.0,92.1703,92.1703,91.6744,91.83,61500.0
2015-02-23 10:30:00,94.37,94.55,94.18,94.48,73800.0,91.7522,91.9272,91.5675,91.8591,73800.0
2015-02-23 11:00:00,94.5,94.96,94.24,94.95,53000.0,91.8786,92.3258,91.6258,92.3161,53000.0
2015-02-23 11:30:00,94.94,94.95,94.34,94.41,50400.0,92.3064,92.3161,91.723,91.7911,50400.0
2015-02-23 12:00:00,94.39,94.39,94.01,94.16,57200.0,91.7716,91.7716,91.4022,91.548,57200.0
2015-02-23 12:30:00,94.19,94.42,94.11,94.22,26500.0,91.5772,91.8008,91.4994,91.6063,26500.0
2015-02-23 13:00:00,94.21,94.47,94.14,94.28,38300.0,91.5966,91.8494,91.5286,91.6647,38300.0
2015-02-23 13:30:00,94.28,95.07,94.28,94.81,56700.0,91.6647,92.4328,91.6647,92.18,56700.0
2015-02-23 14:00:00,94.77,95.01,94.65,94.7,49300.0,92.1411,92.3744,92.0244,92.073,49300.0
2015-02-23 14:30:00,94.7,94.7,94.3,94.37,39400.0,92.073,92.073,91.6841,91.7522,39400.0
2015-02-23 15:00:00,94.38,94.47,94.1,94.38,73700.0,91.7619,91.8494,91.4897,91.7619,73700.0
2015-02-23 15:30:00,94.4,94.74,94.36,94.58,182100.0,91.7814,92.1119,91.7425,91.9564,182100.0
2015-02-24 09:30:00,94.59,95.04,94.11,94.77,68300.0,91.9661,92.4036,91.4994,92.1411,68300.0
2015-02-24 10:00:00,94.65,94.79,94.32,94.66,55000.0,92.0244,92.1605,91.7036,92.0341,55000.0
2015-02-24 10:30:00,94.67,94.76,94.24,94.28,69900.0,92.0439,92.1314,91.6258,91.6647,69900.0
2015-02-24 11:00:00,94.33,94.54,94.12,94.26,65100.0,91.7133,91.9175,91.5091,91.6452,65100.0
2015-02-24 11:30:00,94.28,94.35,93.81,93.99,52000.0,91.6647,91.7327,91.2077,91.3827,52000.0
2015-02-24 12:00:00,93.97,94.08,93.68,93.87,46600.0,91.3633,91.4702,91.0813,91.2661,46600.0
2015-02-24 12:30:00,93.9,94.12,93.62,93.83,47800.0,91.2952,91.5091,91.023,91.2272,47800.0
2015-02-24 13:00:00,93.83,93.83,93.5,93.66,49000.0,91.2272,91.2272,90.9063,91.0619,49000.0
2015-02-24 13:30:00,93.68,93.8,93.5,93.63,58400.0,91.0813,91.198,90.9063,91.0327,58400.0
2015-02-24 14:00:00,93.66,93.81,93.48,93.7,44800.0,91.0619,91.2077,90.8869,91.1008,44800.0
2015-02-24 14:30:00,93.71,93.88,93.54,93.86,33200.0,91.1105,91.2758,90.9452,91.2563,33200.0
2015-02-24 15:00:00,93.83,93.95,93.8,93.9,69700.0,91.2272,91.3438,91.198,91.2952,69700.0
2015-02-24 15:30:00,93.89,94.03,93.82,93.87,112200.0,91.2855,91.4216,91.2174,91.2661,112200.0
2015-02-25 09:30:00,94.06,94.08,92.99,93.32,79100.0,91.4508,91.4702,90.4105,90.7313,79100.0
2015-02-25 10:00:00,93.34,93.67,93.01,93.63,78600.0,90.7508,91.0716,90.4299,91.0327,78600.0
2015-02-25 10:30:00,93.57,93.85,93.36,93.45,49900.0,90.9744,91.2466,90.7702,90.8577,49900.0
2015-02-25 11:00:00,93.45,93.51,93.28,93.47,45200.0,90.8577,90.916,90.6924,90.8771,45200.0
2015-02-25 11:30:00,93.48,93.67,93.41,93.57,45000.0,90.8869,91.0716,90.8188,90.9744,45000.0
2015-02-25 12:00:00,93.58,93.86,93.51,93.79,34300.0,90.9841,91.2563,90.916,91.1883,34300.0
2015-02-25 12:30:00,93.78,94.01,93.76,93.95,41600.0,91.1785,91.4022,91.1591,91.3438,41600.0
2015-02-25 13:00:00,93.95,94.07,93.9,94.04,79900.0,91.3438,91.4605,91.2952,91.4313,79900.0
2015-02-25 13:30:00,94.05,94.41,94.05,94.24,50300.0,91.4411,91.7911,91.4411,91.6258,50300.0
2015-02-25 14:00:00,94.21,94.26,93.99,94.1,62400.0,91.5966,91.6452,91.3827,91.4897,62400.0
2015-02-25 14:30:00,94.1,94.17,93.62,93.84,62300.0,91.4897,91.5577,91.023,91.2369,62300.0
2015-02-25 15:00:00,93.85,93.89,93.68,93.73,81900.0,91.2466,91.2855,91.0813,91.1299,81900.0
2015-02-25 15:30:00,93.75,94.12,93.74,94.02,128900.0,91.1494,91.5091,91.1397,91.4119,128900.0
2015-02-26 09:30:00,94.36,94.75,93.4,93.54,102300.0,91.7425,92.1216,90.8091,90.9452,102300.0
2015-02-26 10:00:00,93.61,94.28,93.6,94.26,32100.0,91.0133,91.6647,91.0035,91.6452,32100.0
2015-02-26 10:30:00,94.26,94.51,94.14,94.38,74900.0,91.6452,91.8883,91.5286,91.7619,74900.0
2015-02-26 11:00:00,94.37,94.84,94.32,94.63,49800.0,91.7522,92.2091,91.7036,92.005,49800.0
2015-02-26 11:30:00,94.65,94.71,94.26,94.44,55400.0,92.0244,92.0828,91.6452,91.8202,55400.0
2015-02-26 12:00:00,94.47,94.48,93.94,94.16,28100.0,91.8494,91.8591,91.3341,91.548,28100.0
2015-02-26 12:30:00,94.15,94.46,94.1,94.46,26700.0,91.5383,91.8397,91.4897,91.8397,26700.0
2015-02-26 13:00:00,94.45,94.66,94.37,94.65,48800.0,91.83,92.0341,91.7522,92.0244,48800.0
2015-02-26 13:30:00,94.66,94.72,94.43,94.44,47100.0,92.0341,92.0925,91.8105,91.8202,47100.0
2015-02-26 14:00:00,94.46,94.57,94.04,94.13,166100.0,91.8397,91.9466,91.4313,91.5188,166100.0
2015-02-26 14:30:00,94.14,94.25,94.06,94.19,65900.0,91.5286,91.6355,91.4508,91.5772,65900.0
2015-02-26 15:00:00,94.21,94.24,93.76,94.0,153700.0,91.5966,91.6258,91.1591,91.3924,153700.0
2015-02-26 15:30:00,94.0,94.4,93.85,94.26,185200.0,91.3924,91.7814,91.2466,91.6452,185200.0
2015-02-27 09:30:00,94.36,94.84,93.76,93.89,104800.0,91.7425,92.2091,91.1591,91.2855,104800.0
2015-02-27 10:00:00,93.79,94.04,93.12,93.51,108700.0,91.1883,91.4313,90.5369,90.916,108700.0
2015-02-27 10:30:00,93.49,93.95,93.42,93.88,112700.0,90.8966,91.3438,90.8285,91.2758,112700.0
2015-02-27 11:00:00,93.88,94.21,93.83,93.97,74400.0,91.2758,91.5966,91.2272,91.3633,74400.0
2015-02-27 11:30:00,94.0,94.42,93.97,94.07,45600.0,91.3924,91.8008,91.3633,91.4605,45600.0
2015-02-27 12:00:00,94.08,94.12,93.79,93.94,49900.0,91.4702,91.5091,91.1883,91.3341,49900.0
2015-02-27 12:30:00,93.96,93.99,93.68,93.89,40900.0,91.3536,91.3827,91.0813,91.2855,40900.0
2015-02-27 13:00:00,93.9,94.03,93.73,93.81,33900.0,91.2952,91.4216,91.1299,91.2077,33900.0
2015-02-27 13:30:00,93.82,94.07,93.82,93.83,81100.0,91.2174,91.4605,91.2174,91.2272,81100.0
2015-02-27 14:00:00,93.83,93.87,93.55,93.57,77900.0,91.2272,91.2661,90.9549,90.9744,77900.0
2015-02-27 14:30:00,93.55,93.55,93.34,93.51,47600.0,90.9549,90.9549,90.7508,90.916,47600.0
2015-02-27 15:00:00,93.5,93.5,93.31,93.42,66500.0,90.9063,90.9063,90.7216,90.8285,66500.0
2015-02-27 15:30:00,93.4,93.43,93.0,93.05,228400.0,90.8091,90.8383,90.4202,90.4688,228400.0
2015-03-02 09:30:00,95.01,95.23,93.6,94.38,287500.0,92.3744,92.5883,91.0035,91.7619,287500.0
2015-03-02 10:00:00,94.39,95.01,94.2,94.82,158800.0,91.7716,92.3744,91.5869,92.1897,158800.0
2015-03-02 10:30:00,94.87,95.27,94.86,95.09,101400.0,92.2383,92.6272,92.2286,92.4522,101400.0
2015-03-02 11:00:00,95.06,95.19,94.99,95.05,83200.0,92.423,92.5494,92.355,92.4133,83200.0
2015-03-02 11:30:00,95.05,95.19,94.44,94.51,94600.0,92.4133,92.5494,91.8202,91.8883,94600.0
2015-03-02 12:00:00,94.51,94.61,94.03,94.22,129400.0,91.8883,91.9855,91.4216,91.6063,129400.0
2015-03-02 12:30:00,94.24,94.26,94.06,94.15,64700.0,91.6258,91.6452,91.4508,91.5383,64700.0
2015-03-02 13:00:00,94.14,94.29,93.94,94.08,74300.0,91.5286,91.6744,91.3341,91.4702,74300.0
2015-03-02 13:30:00,94.1,94.51,94.04,94.49,66000.0,91.4897,91.8883,91.4313,91.8689,66000.0
2015-03-02 14:00:00,94.51,94.61,93.56,93.58,123400.0,91.8883,91.9855,90.9647,90.9841,123400.0
2015-03-02 14:30:00,93.6,94.55,93.49,94.5,193800.0,91.0035,91.9272,90.8966,91.8786,193800.0
2015-03-02 15:00:00,94.49,94.5,94.25,94.44,90300.0,91.8689,91.8786,91.6355,91.8202,90300.0
2015-03-02 15:30:00,94.45,94.67,94.37,94.64,168700.0,91.83,92.0439,91.7522,92.0147,168700.0
2015-03-03 09:30:00,94.9,95.5,94.4,94.75,106200.0,92.2675,92.8508,91.7814,92.1216,106200.0
2015-03-03 10:00:00,94.81,94.82,94.36,94.42,87800.0,92.18,92.1897,91.7425,91.8008,87800.0
2015-03-03 10:30:00,94.42,94.52,93.99,94.39,111600.0,91.8008,91.898,91.3827,91.7716,111600.0
2015-03-03 11:00:00,94.39,94.96,94.29,94.71,61000.0,91.7716,92.3258,91.6744,92.0828,61000.0
2015-03-03 11:30:00,94.69,94.91,94.55,94.83,78700.0,92.0633,92.2772,91.9272,92.1994,78700.0
2015-03-03 12:00:00,94.83,94.83,94.19,94.42,40700.0,92.1994,92.1994,91.5772,91.8008,40700.0
2015-03-03 12:30:00,94.45,94.73,94.38,94.7,43600.0,91.83,92.1022,91.7619,92.073,43600.0
2015-03-03 13:00:00,94.72,94.87,94.45,94.87,30100.0,92.0925,92.2383,91.83,92.2383,30100.0
2015-03-03 13:30:00,94.88,94.91,94.42,94.42,45400.0,92.248,92.2772,91.8008,91.8008,45400.0
2015-03-03 14:00:00,94.44,94.6,94.31,94.58,69300.0,91.8202,91.9758,91.6938,91.9564,69300.0
2015-03-03 14:30:00,94.62,94.68,94.39,94.53,42700.0,91.9952,92.0536,91.7716,91.9077,42700.0
2015-03-03 15:00:00,94.53,94.53,94.21,94.49,77600.0,91.9077,91.9077,91.5966,91.8689,77600.0
2015-03-03 15:30:00,94.48,94.56,94.21,94.32,184500.0,91.8591,91.9369,91.5966,91.7036,184500.0
2015-03-04 09:30:00,94.0,94.01,91.44,91.46,182500.0,91.3924,91.4022,88.9035,88.9229,182500.0
2015-03-04 10:00:00,91.42,91.97,91.2,91.83,129900.0,88.884,89.4188,88.6701,89.2826,129900.0
2015-03-04 10:30:00,91.76,91.93,91.31,91.87,107900.0,89.2146,89.3799,88.7771,89.3215,107900.0
2015-03-04 11:00:00,91.89,92.3,91.76,92.0,74100.0,89.341,89.7396,89.2146,89.4479,74100.0
2015-03-04 11:30:00,92.0,92.05,91.54,91.56,94200.0,89.4479,89.4965,89.0007,89.0201,94200.0
2015-03-04 12:00:00,91.6,92.13,91.51,92.03,39700.0,89.059,89.5743,88.9715,89.4771,39700.0
2015-03-04 12:30:00,92.07,92.3,91.93,91.95,47900.0,89.516,89.7396,89.3799,89.3993,47900.0
2015-03-04 13:00:00,91.98,92.4,91.96,92.34,45900.0,89.4285,89.8368,89.409,89.7785,45900.0
2015-03-04 13:30:00,92.34,92.38,91.86,91.95,46800.0,89.7785,89.8174,89.3118,89.3993,46800.0
2015-03-04 14:00:00,91.96,92.22,91.95,92.0,40700.0,89.409,89.6618,89.3993,89.4479,40700.0
2015-03-04 14:30:00,91.98,92.52,91.94,92.43,71600.0,89.4285,89.9535,89.3896,89.866,71600.0
2015-03-04 15:00:00,92.44,92.57,92.22,92.42,65200.0,89.8757,90.0021,89.6618,89.8563,65200.0
2015-03-04 15:30:00,92.42,92.57,92.27,92.34,138300.0,89.8563,90.0021,89.7104,89.7785,138300.0
2015-03-05 09:30:00,92.54,92.55,91.54,91.87,92400.0,89.9729,89.9827,89.0007,89.3215,92400.0
2015-03-05 10:00:00,91.86,92.38,91.84,92.17,49900.0,89.3118,89.8174,89.2924,89.6132,49900.0
2015-03-05 10:30:00,92.15,92.3,92.05,92.24,26900.0,89.5938,89.7396,89.4965,89.6813,26900.0
2015-03-05 11:00:00,92.23,92.43,91.8,92.24,64400.0,89.6715,89.866,89.2535,89.6813,64400.0
2015-03-05 11:30:00,92.32,92.46,92.24,92.41,20900.0,89.759,89.8952,89.6813,89.8466,20900.0
2015-03-05 12:00:00,92.4,92.4,92.01,92.07,20400.0,89.8368,89.8368,89.4576,89.516,20400.0
2015-03-05 12:30:00,92.01,92.11,90.76,90.77,248600.0,89.4576,89.5549,88.2423,88.252,248600.0
2015-03-05 13:00:00,90.8,91.51,90.76,91.27,53500.0,88.2812,88.9715,88.2423,88.7382,53500.0
2015-03-05 13:30:00,91.25,91.76,91.25,91.5,51700.0,88.7187,89.2146,88.7187,88.9618,51700.0
2015-03-05 14:00:00,91.51,91.84,91.48,91.84,52900.0,88.9715,89.2924,88.9424,89.2924,52900.0
2015-03-05 14:30:00,91.84,91.91,91.76,91.82,40900.0,89.2924,89.3604,89.2146,89.2729,40900.0
2015-03-05 15:00:00,91.83,91.91,91.65,91.81,72600.0,89.2826,89.3604,89.1076,89.2632,72600.0
2015-03-05 15:30:00,91.8,92.12,91.7,92.06,211500.0,89.2535,89.5646,89.1562,89.5063,211500.0
2015-03-06 09:30:00,90.75,92.46,90.58,91.85,115600.0,88.2326,89.8952,88.0673,89.3021,115600.0
2015-03-06 10:00:00,91.9,92.35,91.68,92.25,75000.0,89.3507,89.7882,89.1368,89.691,75000.0
2015-03-06 10:30:00,92.23,92.31,92.02,92.02,61900.0,89.6715,89.7493,89.4674,89.4674,61900.0
2015-03-06 11:00:00,92.0,92.14,91.46,91.76,91500.0,89.4479,89.584,88.9229,89.2146,91500.0
2015-03-06 11:30:00,91.72,91.72,91.21,91.5,90100.0,89.1757,89.1757,88.6798,88.9618,90100.0
2015-03-06 12:00:00,91.57,91.6,91.0,91.14,59800.0,89.0299,89.059,88.4757,88.6118,59800.0
2015-03-06 12:30:00,91.16,91.19,90.95,91.03,71800.0,88.6312,88.6604,88.4271,88.5048,71800.0
2015-03-06 13:00:00,91.08,91.11,90.66,90.89,36800.0,88.5534,88.5826,88.1451,88.3687,36800.0
2015-03-06 13:30:00,90.88,90.88,90.52,90.82,45400.0,88.359,88.359,88.009,88.3007,45400.0
2015-03-06 14:00:00,90.79,91.13,90.63,90.69,42900.0,88.2715,88.6021,88.1159,88.1743,42900.0
2015-03-06 14:30:00,90.67,90.79,90.5,90.67,70500.0,88.1548,88.2715,87.9895,88.1548,70500.0
2015-03-06 15:00:00,90.68,90.8,90.55,90.59,88600.0,88.1645,88.2812,88.0381,88.077,88600.0
2015-03-06 15:30:00,90.58,90.67,90.25,90.52,429500.0,88.0673,88.1548,87.7465,88.009,429500.0
2015-03-09 09:30:00,91.0,91.0,90.13,90.43,88700.0,88.4757,88.4757,87.6298,87.9215,88700.0
2015-03-09 10:00:00,90.44,90.58,90.25,90.31,37700.0,87.9312,88.0673,87.7465,87.8048,37700.0
2015-03-09 10:30:00,90.29,90.55,90.14,90.47,54600.0,87.7854,88.0381,87.6395,87.9604,54600.0
2015-03-09 11:00:00,90.46,90.6,90.38,90.48,44000.0,87.9506,88.0868,87.8729,87.9701,44000.0
2015-03-09 11:30:00,90.48,90.57,90.28,90.43,33300.0,87.9701,88.0576,87.7756,87.9215,33300.0
2015-03-09 12:00:00,90.44,90.53,90.22,90.47,30200.0,87.9312,88.0187,87.7173,87.9604,30200.0
2015-03-09 12:30:00,90.44,90.66,90.44,90.57,25900.0,87.9312,88.1451,87.9312,88.0576,25900.0
2015-03-09 13:00:00,90.59,90.95,90.48,90.95,48500.0,88.077,88.4271,87.9701,88.4271,48500.0
2015-03-09 13:30:00,91.0,91.08,90.72,90.98,47300.0,88.4757,88.5534,88.2034,88.4562,47300.0
2015-03-09 14:00:00,91.01,91.04,90.86,91.02,35600.0,88.4854,88.5146,88.3395,88.4951,35600.0
2015-03-09 14:30:00,91.01,91.2,90.96,91.0,56900.0,88.4854,88.6701,88.4368,88.4757,56900.0
2015-03-09 15:00:00,91.0,91.06,90.73,90.83,44100.0,88.4757,88.534,88.2132,88.3104,44100.0
2015-03-09 15:30:00,90.85,91.21,90.81,90.83,149600.0,88.3298,88.6798,88.2909,88.3104,149600.0
2015-03-10 09:30:00,89.46,89.47,87.92,87.96,216700.0,86.9784,86.9881,85.4811,85.52,216700.0
2015-03-10 10:00:00,87.95,88.54,87.88,88.23,193800.0,85.5103,86.0839,85.4422,85.7825,193800.0
2015-03-10 10:30:00,88.22,88.73,88.1,88.34,124000.0,85.7728,86.2686,85.6561,85.8895,124000.0
2015-03-10 11:00:00,88.35,88.59,88.16,88.37,124100.0,85.8992,86.1325,85.7144,85.9186,124100.0
2015-03-10 11:30:00,88.37,88.48,87.6,87.63,147800.0,85.9186,86.0256,85.17,85.1991,147800.0
2015-03-10 12:00:00,87.64,87.75,87.47,87.69,143900.0,85.2089,85.3158,85.0436,85.2575,143900.0
2015-03-10 12:30:00,87.65,87.78,87.32,87.36,99200.0,85.2186,85.345,84.8977,84.9366,99200.0
2015-03-10 13:00:00,87.37,87.59,87.1,87.21,103800.0,84.9464,85.1603,84.6839,84.7908,103800.0
2015-03-10 13:30:00,87.22,87.27,86.63,86.85,142500.0,84.8005,84.8491,84.2269,84.4408,142500.0
2015-03-10 14:00:00,86.87,87.06,86.38,86.62,256500.0,84.4602,84.645,83.9838,84.2172,256500.0
2015-03-10 14:30:00,86.66,86.95,86.57,86.68,240200.0,84.2561,84.538,84.1686,84.2755,240200.0
2015-03-10 15:00:00,86.68,87.09,86.51,87.02,268600.0,84.2755,84.6741,84.1102,84.6061,268600.0
2015-03-10 15:30:00,87.01,87.09,86.69,87.05,644000.0,84.5963,84.6741,84.2852,84.6352,644000.0
2015-03-11 09:30:00,87.08,88.09,86.5,87.28,294400.0,84.6644,85.6464,84.1005,84.8589,294400.0
2015-03-11 10:00:00,87.33,88.01,87.26,87.8,127200.0,84.9075,85.5686,84.8394,85.3644,127200.0
2015-03-11 10:30:00,87.82,87.82,86.93,87.48,119800.0,85.3839,85.3839,84.5186,85.0533,119800.0
2015-03-11 11:00:00,87.5,88.2,87.5,88.2,122200.0,85.0728,85.7533,85.0728,85.7533,122200.0
2015-03-11 11:30:00,88.19,88.21,87.94,88.05,88700.0,85.7436,85.7631,85.5006,85.6075,88700.0
2015-03-11 12:00:00,88.07,88.2,87.93,88.01,89100.0,85.6269,85.7533,85.4908,85.5686,89100.0
2015-03-11 12:30:00,88.02,88.02,87.57,87.66,58100.0,85.5783,85.5783,85.1408,85.2283,58100.0
2015-03-11 13:00:00,87.67,87.84,87.47,87.53,42200.0,85.238,85.4033,85.0436,85.1019,42200.0
2015-03-11 13:30:00,87.58,87.6,87.2,87.53,46000.0,85.1505,85.17,84.7811,85.1019,46000.0
2015-03-11 14:00:00,87.5,87.83,87.45,87.52,37600.0,85.0728,85.3936,85.0241,85.0922,37600.0
2015-03-11 14:30:00,87.52,87.76,87.5,87.75,52100.0,85.0922,85.3255,85.0728,85.3158,52100.0
2015-03-11 15:00:00,87.71,87.76,87.53,87.59,68300.0,85.2769,85.3255,85.1019,85.1603,68300.0
2015-03-11 15:30:00,87.57,87.82,87.48,87.6,220600.0,85.1408,85.3839,85.0533,85.17,220600.0
2015-03-12 09:30:00,87.87,88.83,87.77,88.51,95300.0,85.4325,86.3659,85.3353,86.0547,95300.0
2015-03-12 10:00:00,88.52,88.57,88.04,88.34,134700.0,86.0645,86.1131,85.5978,85.8895,134700.0
2015-03-12 10:30:00,88.29,88.4,87.85,88.11,98400.0,85.8408,85.9478,85.413,85.6658,98400.0
2015-03-12 11:00:00,88.08,88.57,87.99,88.48,118800.0,85.6367,86.1131,85.5492,86.0256,118800.0
2015-03-12 11:30:00,88.46,88.81,88.35,88.67,65600.0,86.0061,86.3464,85.8992,86.2103,65600.0
2015-03-12 12:00:00,88.68,89.0,88.67,88.99,80700.0,86.22,86.5311,86.2103,86.5214,80700.0
2015-03-12 12:30:00,88.99,89.07,88.71,88.84,62600.0,86.5214,86.5992,86.2492,86.3756,62600.0
2015-03-12 13:00:00,88.84,88.84,88.24,88.33,84100.0,86.3756,86.3756,85.7922,85.8797,84100.0
2015-03-12 13:30:00,88.33,88.41,88.24,88.24,41700.0,85.8797,85.9575,85.7922,85.7922,41700.0
2015-03-12 14:00:00,88.26,88.26,88.0,88.04,56300.0,85.8117,85.8117,85.5589,85.5978,56300.0
2015-03-12 14:30:00,88.05,88.24,88.0,88.2,43000.0,85.6075,85.7922,85.5589,85.7533,43000.0
2015-03-12 15:00:00,88.2,88.36,88.18,88.3,58300.0,85.7533,85.9089,85.7339,85.8506,58300.0
2015-03-12 15:30:00,88.32,88.35,88.15,88.21,175700.0,85.87,85.8992,85.7047,85.7631,175700.0
2015-03-13 09:30:00,87.49,87.82,86.88,87.02,101500.0,85.063,85.3839,84.47,84.6061,101500.0
2015-03-13 10:00:00,87.04,87.13,86.44,86.56,133900.0,84.6255,84.713,84.0422,84.1588,133900.0
2015-03-13 10:30:00,86.56,86.81,86.18,86.25,97800.0,84.1588,84.4019,83.7894,83.8574,97800.0
2015-03-13 11:00:00,86.21,86.38,86.1,86.19,84300.0,83.8185,83.9838,83.7116,83.7991,84300.0
2015-03-13 11:30:00,86.2,86.8,86.14,86.79,220200.0,83.8088,84.3922,83.7505,84.3825,220200.0
2015-03-13 12:00:00,86.8,87.0,86.52,86.94,68400.0,84.3922,84.5866,84.1199,84.5283,68400.0
2015-03-13 12:30:00,86.92,87.87,86.91,87.81,107200.0,84.5088,85.4325,84.4991,85.3742,107200.0
2015-03-13 13:00:00,87.78,87.8,87.3,87.3,89600.0,85.345,85.3644,84.8783,84.8783,89600.0
2015-03-13 13:30:00,87.34,87.94,87.32,87.82,96900.0,84.9172,85.5006,84.8977,85.3839,96900.0
2015-03-13 14:00:00,87.84,87.88,87.17,87.27,98100.0,85.4033,85.4422,84.7519,84.8491,98100.0
2015-03-13 14:30:00,87.28,87.32,87.03,87.23,79800.0,84.8589,84.8977,84.6158,84.8102,79800.0
2015-03-13 15:00:00,87.22,87.68,87.17,87.51,92500.0,84.8005,85.2478,84.7519,85.0825,92500.0
2015-03-13 15:30:00,87.51,87.97,87.39,87.83,246700.0,85.0825,85.5297,84.9658,85.3936,246700.0
2015-03-16 09:30:00,88.24,88.72,87.84,88.49,77500.0,85.7922,86.2589,85.4033,86.0353,77500.0
2015-03-16 10:00:00,88.52,88.55,87.87,87.87,113300.0,86.0645,86.0936,85.4325,85.4325,113300.0
2015-03-16 10:30:00,87.92,88.19,87.83,87.91,149900.0,85.4811,85.7436,85.3936,85.4714,149900.0
2015-03-16 11:00:00,87.91,87.98,87.58,87.61,109600.0,85.4714,85.5394,85.1505,85.1797,109600.0
2015-03-16 11:30:00,87.59,87.76,87.38,87.39,85800.0,85.1603,85.3255,84.9561,84.9658,85800.0
2015-03-16 12:00:00,87.39,87.44,87.07,87.09,84700.0,84.9658,85.0144,84.6547,84.6741,84700.0
2015-03-16 12:30:00,87.07,87.47,87.0,87.45,75000.0,84.6547,85.0436,84.5866,85.0241,75000.0
2015-03-16 13:00:00,87.45,87.62,87.15,87.62,70600.0,85.0241,85.1894,84.7325,85.1894,70600.0
2015-03-16 13:30:00,87.59,87.59,87.07,87.13,108200.0,85.1603,85.1603,84.6547,84.713,108200.0
2015-03-16 14:00:00,87.12,87.35,87.07,87.25,87900.0,84.7033,84.9269,84.6547,84.8297,87900.0
2015-03-16 14:30:00,87.27,87.56,87.2,87.53,74900.0,84.8491,85.1311,84.7811,85.1019,74900.0
2015-03-16 15:00:00,87.55,87.68,87.46,87.65,87100.0,85.1214,85.2478,85.0339,85.2186,87100.0
2015-03-16 15:30:00,87.67,87.81,87.48,87.77,160300.0,85.238,85.3742,85.0533,85.3353,160300.0
2015-03-17 09:30:00,87.76,88.77,87.37,88.7,406400.0,85.3255,86.3075,84.9464,86.2395,406400.0
2015-03-17 10:00:00,88.67,88.69,87.61,87.66,104400.0,86.2103,86.2297,85.1797,85.2283,104400.0
2015-03-17 10:30:00,87.7,87.79,87.21,87.57,107900.0,85.2672,85.3547,84.7908,85.1408,107900.0
2015-03-17 11:00:00,87.57,87.73,87.39,87.65,76200.0,85.1408,85.2964,84.9658,85.2186,76200.0
2015-03-17 11:30:00,87.65,87.7,87.26,87.39,60600.0,85.2186,85.2672,84.8394,84.9658,60600.0
2015-03-17 12:00:00,87.4,87.59,87.2,87.52,64200.0,84.9755,85.1603,84.7811,85.0922,64200.0
2015-03-17 12:30:00,87.51,87.75,87.4,87.69,29400.0,85.0825,85.3158,84.9755,85.2575,29400.0
2015-03-17 13:00:00,87.7,87.76,87.54,87.62,26400.0,85.2672,85.3255,85.1116,85.1894,26400.0
2015-03-17 13:30:00,87.57,87.74,87.48,87.7,44700.0,85.1408,85.3061,85.0533,85.2672,44700.0
2015-03-17 14:00:00,87.66,87.71,87.43,87.44,42700.0,85.2283,85.2769,85.0047,85.0144,42700.0
2015-03-17 14:30:00,87.44,87.64,87.39,87.64,60500.0,85.0144,85.2089,84.9658,85.2089,60500.0
2015-03-17 15:00:00,87.65,87.74,87.55,87.55,99300.0,85.2186,85.3061,85.1214,85.1214,99300.0
2015-03-17 15:30:00,87.55,87.73,87.32,87.35,252500.0,85.1214,85.2964,84.8977,84.9269,252500.0
2015-03-18 09:30:00,86.82,87.42,86.55,86.81,109600.0,84.4116,84.995,84.1491,84.4019,109600.0
2015-03-18 10:00:00,86.87,87.08,86.73,87.04,118200.0,84.4602,84.6644,84.3241,84.6255,118200.0
2015-03-18 10:30:00,87.07,87.29,86.77,87.27,199700.0,84.6547,84.8686,84.363,84.8491,199700.0
2015-03-18 11:00:00,87.3,87.36,86.74,86.76,152100.0,84.8783,84.9366,84.3338,84.3533,152100.0
2015-03-18 11:30:00,86.76,87.2,86.65,86.98,96500.0,84.3533,84.7811,84.2463,84.5672,96500.0
2015-03-18 12:00:00,86.96,86.96,86.6,86.62,87200.0,84.5477,84.5477,84.1977,84.2172,87200.0
2015-03-18 12:30:00,86.65,86.81,86.45,86.5,168100.0,84.2463,84.4019,84.0519,84.1005,168100.0
2015-03-18 13:00:00,86.51,86.74,86.0,86.15,244600.0,84.1102,84.3338,83.6144,83.7602,244600.0
2015-03-18 13:30:00,86.15,86.92,86.07,86.89,173900.0,83.7602,84.5088,83.6824,84.4797,173900.0
2015-03-18 14:00:00,86.94,87.87,86.93,87.65,502700.0,84.5283,85.4325,84.5186,85.2186,502700.0
2015-03-18 14:30:00,87.68,88.78,87.47,88.73,447900.0,85.2478,86.3172,85.0436,86.2686,447900.0
2015-03-18 15:00:00,88.74,89.8,88.65,89.49,160600.0,86.2784,87.309,86.1909,87.0076,160600.0
2015-03-18 15:30:00,89.48,89.57,88.86,88.91,440200.0,86.9978,87.0853,86.395,86.4436,440200.0
2015-03-19 09:30:00,88.85,88.85,88.01,88.31,119300.0,86.3853,86.3853,85.5686,85.8603,119300.0
2015-03-19 10:00:00,88.41,88.41,87.9,88.04,150700.0,85.9575,85.9575,85.4617,85.5978,150700.0
2015-03-19 10:30:00,88.01,88.08,87.75,87.87,88400.0,85.5686,85.6367,85.3158,85.4325,88400.0
2015-03-19 11:00:00,87.88,88.36,87.87,88.04,58700.0,85.4422,85.9089,85.4325,85.5978,58700.0
2015-03-19 11:30:00,88.04,88.04,87.65,87.85,100000.0,85.5978,85.5978,85.2186,85.413,100000.0
2015-03-19 12:00:00,87.88,88.2,87.77,88.17,125500.0,85.4422,85.7533,85.3353,85.7242,125500.0
2015-03-19 12:30:00,88.18,88.31,88.03,88.24,54600.0,85.7339,85.8603,85.5881,85.7922,54600.0
2015-03-19 13:00:00,88.22,88.79,88.17,88.69,34600.0,85.7728,86.327,85.7242,86.2297,34600.0
2015-03-19 13:30:00,88.68,88.75,88.41,88.49,46200.0,86.22,86.2881,85.9575,86.0353,46200.0
2015-03-19 14:00:00,88.51,88.72,88.35,88.41,55400.0,86.0547,86.2589,85.8992,85.9575,55400.0
2015-03-19 14:30:00,88.43,88.54,88.22,88.54,55900.0,85.977,86.0839,85.7728,86.0839,55900.0
2015-03-19 15:00:00,88.56,88.68,88.36,88.5,52200.0,86.1034,86.22,85.9089,86.045,52200.0
2015-03-19 15:30:00,88.46,88.55,88.31,88.49,154600.0,86.0061,86.0936,85.8603,86.0353,154600.0
2015-03-20 09:30:00,89.07,89.3,88.59,88.65,163700.0,86.5992,86.8228,86.1325,86.1909,163700.0
2015-03-20 10:00:00,88.66,88.67,88.19,88.31,110200.0,86.2006,86.2103,85.7436,85.8603,110200.0
2015-03-20 10:30:00,88.29,88.63,88.15,88.17,88100.0,85.8408,86.1714,85.7047,85.7242,88100.0
2015-03-20 11:00:00,88.17,88.55,88.13,88.48,101500.0,85.7242,86.0936,85.6853,86.0256,101500.0
2015-03-20 11:30:00,88.49,88.68,88.48,88.57,82500.0,86.0353,86.22,86.0256,86.1131,82500.0
2015-03-20 12:00:00,88.58,88.95,88.56,88.93,108400.0,86.1228,86.4825,86.1034,86.4631,108400.0
2015-03-20 12:30:00,88.92,89.1,88.85,88.86,53100.0,86.4534,86.6284,86.3853,86.395,53100.0
2015-03-20 13:00:00,88.83,89.14,88.74,89.02,63500.0,86.3659,86.6673,86.2784,86.5506,63500.0
2015-03-20 13:30:00,89.01,89.21,88.95,88.99,46700.0,86.5409,86.7353,86.4825,86.5214,46700.0
2015-03-20 14:00:00,88.99,89.04,88.74,88.86,43200.0,86.5214,86.57,86.2784,86.395,43200.0
2015-03-20 14:30:00,88.88,89.0,88.81,88.9,40300.0,86.4145,86.5311,86.3464,86.4339,40300.0
2015-03-20 15:00:00,88.91,88.96,88.75,88.75,74300.0,86.4436,86.4923,86.2881,86.2881,74300.0
2015-03-20 15:30:00,88.74,88.97,88.68,88.85,189100.0,86.2784,86.502,86.22,86.3853,189100.0
2015-03-23 09:30:00,88.67,88.87,88.07,88.26,143400.0,86.2103,86.4048,85.6269,85.8117,143400.0
2015-03-23 10:00:00,88.33,88.74,88.25,88.47,54300.0,85.8797,86.2784,85.802,86.0158,54300.0
2015-03-23 10:30:00,88.49,88.69,88.49,88.56,56400.0,86.0353,86.2297,86.0353,86.1034,56400.0
2015-03-23 11:00:00,88.58,88.72,88.51,88.52,58600.0,86.1228,86.2589,86.0547,86.0645,58600.0
2015-03-23 11:30:00,88.54,88.62,88.45,88.57,59500.0,86.0839,86.1617,85.9964,86.1131,59500.0
2015-03-23 12:00:00,88.57,88.92,88.5,88.81,56400.0,86.1131,86.4534,86.045,86.3464,56400.0
2015-03-23 12:30:00,88.81,88.92,88.68,88.74,47500.0,86.3464,86.4534,86.22,86.2784,47500.0
2015-03-23 13:00:00,88.73,88.78,88.52,88.52,39100.0,86.2686,86.3172,86.0645,86.0645,39100.0
2015-03-23 13:30:00,88.52,88.57,88.44,88.57,79500.0,86.0645,86.1131,85.9867,86.1131,79500.0
2015-03-23 14:00:00,88.57,88.82,88.51,88.76,54000.0,86.1131,86.3561,86.0547,86.2978,54000.0
2015-03-23 14:30:00,88.74,88.75,88.48,88.53,82500.0,86.2784,86.2881,86.0256,86.0742,82500.0
2015-03-23 15:00:00,88.52,88.6,88.43,88.52,121900.0,86.0645,86.1422,85.977,86.0645,121900.0
2015-03-23 15:30:00,88.52,88.72,88.39,88.72,419000.0,86.0645,86.2589,85.9381,86.2589,419000.0
2015-03-24 09:30:00,88.48,88.94,88.3,88.81,107700.0,86.0256,86.4728,85.8506,86.3464,107700.0
2015-03-24 10:00:00,88.85,88.92,88.63,88.75,69900.0,86.3853,86.4534,86.1714,86.2881,69900.0
2015-03-24 10:30:00,88.75,88.87,88.62,88.7,81500.0,86.2881,86.4048,86.1617,86.2395,81500.0
2015-03-24 11:00:00,88.75,89.08,88.64,89.01,61100.0,86.2881,86.6089,86.1811,86.5409,61100.0
2015-03-24 11:30:00,89.03,89.17,88.91,89.1,62000.0,86.5603,86.6964,86.4436,86.6284,62000.0
2015-03-24 12:00:00,89.06,89.64,89.05,89.34,115900.0,86.5895,87.1534,86.5798,86.8617,115900.0
2015-03-24 12:30:00,89.31,89.69,89.21,89.53,102400.0,86.8325,87.202,86.7353,87.0464,102400.0
2015-03-24 13:00:00,89.51,89.69,89.28,89.32,89400.0,87.027,87.202,86.8034,86.8423,89400.0
2015-03-24 13:30:00,89.29,89.3,89.1,89.14,53000.0,86.8131,86.8228,86.6284,86.6673,53000.0
2015-03-24 14:00:00,89.13,89.25,88.9,88.93,50600.0,86.6575,86.7742,86.4339,86.4631,50600.0
2015-03-24 14:30:00,88.93,89.1,88.87,89.07,57200.0,86.4631,86.6284,86.4048,86.5992,57200.0
2015-03-24 15:00:00,89.08,89.34,88.97,88.97,93300.0,86.6089,86.8617,86.502,86.502,93300.0
2015-03-24 15:30:00,89.0,89.18,88.92,88.93,207900.0,86.5311,86.7062,86.4534,86.4631,207900.0
2015-03-25 09:30:00,89.81,90.11,89.52,89.97,234800.0,87.3187,87.6104,87.0367,87.4742,234800.0
2015-03-25 10:00:00,89.97,90.4,89.84,90.22,128800.0,87.4742,87.8923,87.3478,87.7173,128800.0
2015-03-25 10:30:00,90.21,90.45,89.98,90.41,192700.0,87.7076,87.9409,87.484,87.902,192700.0
2015-03-25 11:00:00,90.44,90.6,90.11,90.22,109600.0,87.9312,88.0868,87.6104,87.7173,109600.0
2015-03-25 11:30:00,90.22,90.23,89.7,89.96,160000.0,87.7173,87.727,87.2117,87.4645,160000.0
2015-03-25 12:00:00,89.98,90.01,89.81,89.83,80200.0,87.484,87.5131,87.3187,87.3381,80200.0
2015-03-25 12:30:00,89.8,89.87,89.65,89.79,72400.0,87.309,87.377,87.1631,87.2992,72400.0
2015-03-25 13:00:00,89.79,89.79,89.28,89.6,83600.0,87.2992,87.2992,86.8034,87.1145,83600.0
2015-03-25 13:30:00,89.61,89.99,89.54,89.68,68800.0,87.1242,87.4937,87.0562,87.1923,68800.0
2015-03-25 14:00:00,89.67,89.69,89.44,89.59,77000.0,87.1826,87.202,86.9589,87.1048,77000.0
2015-03-25 14:30:00,89.58,89.92,89.58,89.71,98500.0,87.0951,87.4256,87.0951,87.2215,98500.0
2015-03-25 15:00:00,89.72,89.74,89.33,89.35,127400.0,87.2312,87.2506,86.852,86.8714,127400.0
2015-03-25 15:30:00,89.33,89.44,89.17,89.19,310700.0,86.852,86.9589,86.6964,86.7159,310700.0
2015-03-26 09:30:00,88.49,90.14,88.25,90.07,316000.0,86.0353,87.6395,85.802,87.5715,316000.0
2015-03-26 10:00:00,90.09,90.41,89.82,89.9,303400.0,87.5909,87.902,87.3284,87.4062,303400.0
2015-03-26 10:30:00,89.89,90.43,89.85,90.42,172200.0,87.3965,87.9215,87.3576,87.9118,172200.0
2015-03-26 11:00:00,90.39,90.4,89.44,89.87,236800.0,87.8826,87.8923,86.9589,87.377,236800.0
2015-03-26 11:30:00,89.92,90.92,89.77,90.89,124800.0,87.4256,88.3979,87.2798,88.3687,124800.0
2015-03-26 12:00:00,90.88,90.88,90.0,90.15,83700.0,88.359,88.359,87.5034,87.6492,83700.0
2015-03-26 12:30:00,90.14,90.65,90.13,90.61,59600.0,87.6395,88.1354,87.6298,88.0965,59600.0
2015-03-26 13:00:00,90.63,90.87,90.23,90.87,83400.0,88.1159,88.3493,87.727,88.3493,83400.0
2015-03-26 13:30:00,90.8,91.79,90.79,91.68,205500.0,88.2812,89.2438,88.2715,89.1368,205500.0
2015-03-26 14:00:00,91.69,92.11,91.61,91.62,258900.0,89.1465,89.5549,89.0687,89.0785,258900.0
2015-03-26 14:30:00,91.59,91.87,91.07,91.21,168500.0,89.0493,89.3215,88.5437,88.6798,168500.0
2015-03-26 15:00:00,91.19,91.45,91.01,91.25,162500.0,88.6604,88.9132,88.4854,88.7187,162500.0
2015-03-26 15:30:00,91.25,91.45,90.97,91.08,285100.0,88.7187,88.9132,88.4465,88.5534,285100.0
2015-03-27 09:30:00,90.6,90.92,89.5,90.0,249400.0,88.0868,88.3979,87.0173,87.5034,249400.0
2015-03-27 10:00:00,89.99,89.99,89.04,89.39,309200.0,87.4937,87.4937,86.57,86.9103,309200.0
2015-03-27 10:30:00,89.39,90.09,89.37,89.93,199800.0,86.9103,87.5909,86.8909,87.4353,199800.0
2015-03-27 11:00:00,89.89,90.04,89.47,89.53,152300.0,87.3965,87.5423,86.9881,87.0464,152300.0
2015-03-27 11:30:00,89.54,90.0,89.51,89.92,77200.0,87.0562,87.5034,87.027,87.4256,77200.0
2015-03-27 12:00:00,89.94,89.99,89.52,89.61,54300.0,87.4451,87.4937,87.0367,87.1242,54300.0
2015-03-27 12:30:00,89.62,90.25,89.58,90.2,49200.0,87.1339,87.7465,87.0951,87.6979,49200.0
2015-03-27 13:00:00,90.21,90.25,89.85,90.14,71100.0,87.7076,87.7465,87.3576,87.6395,71100.0
2015-03-27 13:30:00,90.16,90.55,90.09,90.41,130100.0,87.659,88.0381,87.5909,87.902,130100.0
2015-03-27 14:00:00,90.4,90.49,90.21,90.25,95400.0,87.8923,87.9798,87.7076,87.7465,95400.0
2015-03-27 14:30:00,90.24,90.31,89.98,90.19,83300.0,87.7367,87.8048,87.484,87.6881,83300.0
2015-03-27 15:00:00,90.16,90.31,89.92,90.0,154400.0,87.659,87.8048,87.4256,87.5034,154400.0
2015-03-27 15:30:00,90.01,90.34,89.98,90.03,295600.0,87.5131,87.834,87.484,87.5326,295600.0
2015-03-30 09:30:00,90.64,91.81,90.51,91.25,147000.0,88.1257,89.2632,87.9993,88.7187,147000.0
2015-03-30 10:00:00,91.23,91.68,91.21,91.21,56000.0,88.6993,89.1368,88.6798,88.6798,56000.0
2015-03-30 10:30:00,91.28,91.45,91.0,91.12,42700.0,88.7479,88.9132,88.4757,88.5923,42700.0
2015-03-30 11:00:00,91.08,91.36,90.87,91.2,45900.0,88.5534,88.8257,88.3493,88.6701,45900.0
2015-03-30 11:30:00,91.22,91.3,91.09,91.3,44300.0,88.6896,88.7673,88.5632,88.7673,44300.0
2015-03-30 12:00:00,91.28,91.57,91.15,91.54,42500.0,88.7479,89.0299,88.6215,89.0007,42500.0
2015-03-30 12:30:00,91.56,91.88,91.52,91.67,76900.0,89.0201,89.3313,88.9812,89.1271,76900.0
2015-03-30 13:00:00,91.67,91.93,91.64,91.76,34200.0,89.1271,89.3799,89.0979,89.2146,34200.0
2015-03-30 13:30:00,91.75,91.96,91.75,91.9,53900.0,89.2049,89.409,89.2049,89.3507,53900.0
2015-03-30 14:00:00,91.9,92.08,91.85,92.07,89700.0,89.3507,89.5257,89.3021,89.516,89700.0
2015-03-30 14:30:00,92.07,92.32,91.95,92.29,81400.0,89.516,89.759,89.3993,89.7299,81400.0
2015-03-30 15:00:00,92.3,92.3,91.89,92.02,107400.0,89.7396,89.7396,89.341,89.4674,107400.0
2015-03-30 15:30:00,92.03,92.23,91.78,91.88,182600.0,89.4771,89.6715,89.234,89.3313,182600.0
2015-03-31 09:30:00,91.13,91.47,90.27,90.72,103300.0,88.6021,88.9326,87.7659,88.2034,103300.0
2015-03-31 10:00:00,90.67,91.71,90.65,91.56,146800.0,88.1548,89.166,88.1354,89.0201,146800.0
2015-03-31 10:30:00,91.59,91.7,91.43,91.46,65000.0,89.0493,89.1562,88.8937,88.9229,65000.0
2015-03-31 11:00:00,91.47,91.75,91.17,91.21,87200.0,88.9326,89.2049,88.641,88.6798,87200.0
2015-03-31 11:30:00,91.21,91.21,90.94,91.03,104200.0,88.6798,88.6798,88.4173,88.5048,104200.0
2015-03-31 12:00:00,91.02,91.27,91.0,91.18,47600.0,88.4951,88.7382,88.4757,88.6507,47600.0
2015-03-31 12:30:00,91.15,91.39,91.11,91.36,34900.0,88.6215,88.8548,88.5826,88.8257,34900.0
2015-03-31 13:00:00,91.39,91.8,91.39,91.73,49200.0,88.8548,89.2535,88.8548,89.1854,49200.0
2015-03-31 13:30:00,91.73,92.15,91.61,91.78,59900.0,89.1854,89.5938,89.0687,89.234,59900.0
2015-03-31 14:00:00,91.8,92.08,91.79,91.92,68600.0,89.2535,89.5257,89.2438,89.3701,68600.0
2015-03-31 14:30:00,91.92,92.0,91.47,91.48,68400.0,89.3701,89.4479,88.9326,88.9424,68400.0
2015-03-31 15:00:00,91.48,91.48,90.98,91.1,129400.0,88.9424,88.9424,88.4562,88.5729,129400.0
2015-03-31 15:30:00,91.1,91.41,91.0,91.15,229500.0,88.5729,88.8743,88.4757,88.6215,229500.0
2015-04-01 09:30:00,90.46,92.12,90.4,91.17,170300.0,87.9506,89.5646,87.8923,88.641,170300.0
2015-04-01 10:00:00,91.15,91.89,91.01,91.74,127200.0,88.6215,89.341,88.4854,89.1951,127200.0
2015-04-01 10:30:00,91.74,92.67,91.65,92.59,150600.0,89.1951,90.0993,89.1076,90.0216,150600.0
2015-04-01 11:00:00,92.57,92.73,91.96,92.02,83700.0,90.0021,90.1577,89.409,89.4674,83700.0
2015-04-01 11:30:00,92.02,92.4,92.02,92.09,77900.0,89.4674,89.8368,89.4674,89.5354,77900.0
2015-04-01 12:00:00,92.05,92.11,91.85,92.05,69600.0,89.4965,89.5549,89.3021,89.4965,69600.0
2015-04-01 12:30:00,92.05,92.3,91.93,92.17,39900.0,89.4965,89.7396,89.3799,89.6132,39900.0
2015-04-01 13:00:00,92.15,92.17,91.88,92.15,57100.0,89.5938,89.6132,89.3313,89.5938,57100.0
2015-04-01 13:30:00,92.16,92.39,92.09,92.15,95800.0,89.6035,89.8271,89.5354,89.5938,95800.0
2015-04-01 14:00:00,92.19,92.21,91.81,91.86,80000.0,89.6327,89.6521,89.2632,89.3118,80000.0
2015-04-01 14:30:00,91.85,91.85,91.3,91.33,56300.0,89.3021,89.3021,88.7673,88.7965,56300.0
2015-04-01 15:00:00,91.32,91.45,91.12,91.28,118000.0,88.7868,88.9132,88.5923,88.7479,118000.0
2015-04-01 15:30:00,91.28,91.62,91.2,91.51,154900.0,88.7479,89.0785,88.6701,88.9715,154900.0
2015-04-02 09:30:00,91.38,92.35,90.66,92.32,72500.0,88.8451,89.7882,88.1451,89.759,72500.0
2015-04-02 10:00:00,92.31,92.34,91.71,91.98,128100.0,89.7493,89.7785,89.166,89.4285,128100.0
2015-04-02 10:30:00,92.03,92.05,91.49,91.68,136000.0,89.4771,89.4965,88.9521,89.1368,136000.0
2015-04-02 11:00:00,91.68,91.85,91.62,91.71,102900.0,89.1368,89.3021,89.0785,89.166,102900.0
2015-04-02 11:30:00,91.74,91.76,91.42,91.42,61400.0,89.1951,89.2146,88.884,88.884,61400.0
2015-04-02 12:00:00,91.4,91.42,91.11,91.19,41600.0,88.8646,88.884,88.5826,88.6604,41600.0
2015-04-02 12:30:00,91.17,91.34,91.0,91.03,48400.0,88.641,88.8062,88.4757,88.5048,48400.0
2015-04-02 13:00:00,91.05,91.14,90.97,91.05,56500.0,88.5243,88.6118,88.4465,88.5243,56500.0
2015-04-02 13:30:00,91.05,91.22,90.86,90.95,72100.0,88.5243,88.6896,88.3395,88.4271,72100.0
2015-04-02 14:00:00,90.92,91.13,90.8,91.12,71200.0,88.3979,88.6021,88.2812,88.5923,71200.0
2015-04-02 14:30:00,91.1,91.11,90.68,90.92,66800.0,88.5729,88.5826,88.1645,88.3979,66800.0
2015-04-02 15:00:00,90.9,90.92,90.65,90.74,154200.0,88.3784,88.3979,88.1354,88.2229,154200.0
2015-04-02 15:30:00,90.74,90.93,90.62,90.64,319500.0,88.2229,88.4076,88.1062,88.1257,319500.0
2015-04-06 09:30:00,90.16,91.79,90.0,91.68,98200.0,87.659,89.2438,87.5034,89.1368,98200.0
2015-04-06 10:00:00,91.71,91.98,91.52,91.74,76600.0,89.166,89.4285,88.9812,89.1951,76600.0
2015-04-06 10:30:00,91.8,92.39,91.79,92.38,92500.0,89.2535,89.8271,89.2438,89.8174,92500.0
2015-04-06 11:00:00,92.39,92.92,92.36,92.92,130200.0,89.8271,90.3424,89.7979,90.3424,130200.0
2015-04-06 11:30:00,92.92,93.22,92.76,93.22,87100.0,90.3424,90.6341,90.1868,90.6341,87100.0
2015-04-06 12:00:00,93.19,93.45,93.04,93.36,71200.0,90.6049,90.8577,90.4591,90.7702,71200.0
2015-04-06 12:30:00,93.38,93.74,93.37,93.69,87600.0,90.7896,91.1397,90.7799,91.091,87600.0
2015-04-06 13:00:00,93.7,93.77,93.44,93.76,89400.0,91.1008,91.1688,90.848,91.1591,89400.0
2015-04-06 13:30:00,93.76,93.98,93.68,93.98,77900.0,91.1591,91.373,91.0813,91.373,77900.0
2015-04-06 14:00:00,93.98,94.07,93.8,94.06,95200.0,91.373,91.4605,91.198,91.4508,95200.0
2015-04-06 14:30:00,94.07,94.07,93.73,93.73,60000.0,91.4605,91.4605,91.1299,91.1299,60000.0
2015-04-06 15:00:00,93.75,93.98,93.46,93.47,115200.0,91.1494,91.373,90.8674,90.8771,115200.0
2015-04-06 15:30:00,93.48,93.72,93.42,93.68,199100.0,90.8869,91.1202,90.8285,91.0813,199100.0
2015-04-07 09:30:00,93.61,94.17,93.29,93.29,108200.0,91.0133,91.5577,90.7021,90.7021,108200.0
2015-04-07 10:00:00,93.31,93.72,92.75,93.42,71100.0,90.7216,91.1202,90.1771,90.8285,71100.0
2015-04-07 10:30:00,93.43,93.71,93.33,93.6,44800.0,90.8383,91.1105,90.741,91.0035,44800.0
2015-04-07 11:00:00,93.6,93.88,93.54,93.76,45600.0,91.0035,91.2758,90.9452,91.1591,45600.0
2015-04-07 11:30:00,93.77,94.19,93.66,94.03,61600.0,91.1688,91.5772,91.0619,91.4216,61600.0
2015-04-07 12:00:00,94.01,94.14,93.87,93.88,38800.0,91.4022,91.5286,91.2661,91.2758,38800.0
2015-04-07 12:30:00,93.88,94.0,93.62,93.62,38000.0,91.2758,91.3924,91.023,91.023,38000.0
2015-04-07 13:00:00,93.64,93.69,93.46,93.52,36600.0,91.0424,91.091,90.8674,90.9258,36600.0
2015-04-07 13:30:00,93.5,93.53,93.25,93.43,24300.0,90.9063,90.9355,90.6633,90.8383,24300.0
2015-04-07 14:00:00,93.43,93.55,93.27,93.36,31100.0,90.8383,90.9549,90.6827,90.7702,31100.0
2015-04-07 14:30:00,93.31,93.72,93.31,93.59,56500.0,90.7216,91.1202,90.7216,90.9938,56500.0
2015-04-07 15:00:00,93.6,93.62,93.12,93.23,56500.0,91.0035,91.023,90.5369,90.6438,56500.0
2015-04-07 15:30:00,93.21,93.35,92.94,92.95,136100.0,90.6244,90.7605,90.3619,90.3716,136100.0
2015-04-08 09:30:00,92.97,94.14,92.68,93.13,192100.0,90.391,91.5286,90.1091,90.5466,192100.0
2015-04-08 10:00:00,93.04,93.34,92.42,92.42,130600.0,90.4591,90.7508,89.8563,89.8563,130600.0
2015-04-08 10:30:00,92.43,92.52,91.74,92.51,113000.0,89.866,89.9535,89.1951,89.9438,113000.0
2015-04-08 11:00:00,92.53,92.6,92.23,92.3,59800.0,89.9632,90.0313,89.6715,89.7396,59800.0
2015-04-08 11:30:00,92.3,92.96,92.3,92.89,79000.0,89.7396,90.3813,89.7396,90.3132,79000.0
2015-04-08 12:00:00,92.89,92.9,92.62,92.7,15300.0,90.3132,90.323,90.0507,90.1285,15300.0
2015-04-08 12:30:00,92.64,92.85,92.54,92.58,18400.0,90.0702,90.2743,89.9729,90.0118,18400.0
2015-04-08 13:00:00,92.56,92.84,92.51,92.84,40500.0,89.9924,90.2646,89.9438,90.2646,40500.0
2015-04-08 13:30:00,92.79,93.0,92.74,92.97,60300.0,90.216,90.4202,90.1674,90.391,60300.0
2015-04-08 14:00:00,93.0,93.35,92.53,93.02,92600.0,90.4202,90.7605,89.9632,90.4396,92600.0
2015-04-08 14:30:00,93.04,93.04,92.65,92.87,57500.0,90.4591,90.4591,90.0799,90.2938,57500.0
2015-04-08 15:00:00,92.89,93.0,92.75,92.91,69800.0,90.3132,90.4202,90.1771,90.3327,69800.0
2015-04-08 15:30:00,92.95,93.22,92.91,93.2,179400.0,90.3716,90.6341,90.3327,90.6146,179400.0
2015-04-09 09:30:00,93.01,94.0,92.81,93.04,56700.0,90.4299,91.3924,90.2355,90.4591,56700.0
2015-04-09 10:00:00,93.14,93.58,93.13,93.42,74000.0,90.5563,90.9841,90.5466,90.8285,74000.0
2015-04-09 10:30:00,93.39,93.45,92.7,93.03,67300.0,90.7994,90.8577,90.1285,90.4494,67300.0
2015-04-09 11:00:00,93.0,93.3,92.84,93.3,62100.0,90.4202,90.7119,90.2646,90.7119,62100.0
2015-04-09 11:30:00,93.3,93.4,93.09,93.21,33400.0,90.7119,90.8091,90.5077,90.6244,33400.0
2015-04-09 12:00:00,93.26,93.71,93.19,93.49,48100.0,90.673,91.1105,90.6049,90.8966,48100.0
2015-04-09 12:30:00,93.46,93.68,93.32,93.68,28100.0,90.8674,91.0813,90.7313,91.0813,28100.0
2015-04-09 13:00:00,93.68,93.93,93.67,93.85,46700.0,91.0813,91.3244,91.0716,91.2466,46700.0
2015-04-09 13:30:00,93.84,93.84,93.61,93.8,49200.0,91.2369,91.2369,91.0133,91.198,49200.0
2015-04-09 14:00:00,93.79,94.08,93.77,93.99,94400.0,91.1883,91.4702,91.1688,91.3827,94400.0
2015-04-09 14:30:00,94.0,94.29,93.95,94.28,107200.0,91.3924,91.6744,91.3438,91.6647,107200.0
2015-04-09 15:00:00,94.28,94.64,94.2,94.48,157500.0,91.6647,92.0147,91.5869,91.8591,157500.0
2015-04-09 15:30:00,94.51,94.72,94.39,94.64,268500.0,91.8883,92.0925,91.7716,92.0147,268500.0
2015-04-10 09:30:00,95.24,95.37,94.75,94.81,92900.0,92.598,92.7244,92.1216,92.18,92900.0
2015-04-10 10:00:00,94.76,94.89,94.57,94.58,80600.0,92.1314,92.2578,91.9466,91.9564,80600.0
2015-04-10 10:30:00,94.56,94.84,94.55,94.69,69600.0,91.9369,92.2091,91.9272,92.0633,69600.0
2015-04-10 11:00:00,94.71,94.75,94.56,94.67,49700.0,92.0828,92.1216,91.9369,92.0439,49700.0
2015-04-10 11:30:00,94.67,94.91,94.62,94.79,54400.0,92.0439,92.2772,91.9952,92.1605,54400.0
2015-04-10 12:00:00,94.82,95.25,94.75,95.1,49700.0,92.1897,92.6078,92.1216,92.4619,49700.0
2015-04-10 12:30:00,95.07,95.42,95.07,95.42,66900.0,92.4328,92.7731,92.4328,92.7731,66900.0
2015-04-10 13:00:00,95.43,95.82,95.4,95.71,90000.0,92.7828,93.162,92.7536,93.055,90000.0
2015-04-10 13:30:00,95.71,95.71,95.44,95.66,38100.0,93.055,93.055,92.7925,93.0064,38100.0
2015-04-10 14:00:00,95.66,95.78,95.47,95.47,38500.0,93.0064,93.1231,92.8217,92.8217,38500.0
2015-04-10 14:30:00,95.46,95.73,95.43,95.61,42700.0,92.8119,93.0745,92.7828,92.9578,42700.0
2015-04-10 15:00:00,95.65,95.79,95.54,95.76,62500.0,92.9967,93.1328,92.8897,93.1036,62500.0
2015-04-10 15:30:00,95.74,96.05,95.66,96.01,323900.0,93.0842,93.3856,93.0064,93.3467,323900.0
2015-04-13 09:30:00,95.96,96.75,95.84,96.4,152100.0,93.2981,94.0662,93.1814,93.7259,152100.0
2015-04-13 10:00:00,96.38,96.52,96.33,96.42,100900.0,93.7064,93.8425,93.6578,93.7453,100900.0
2015-04-13 10:30:00,96.41,96.46,96.06,96.14,104000.0,93.7356,93.7842,93.3953,93.4731,104000.0
2015-04-13 11:00:00,96.12,96.33,96.12,96.13,64200.0,93.4536,93.6578,93.4536,93.4634,64200.0
2015-04-13 11:30:00,96.12,96.14,95.6,95.87,72600.0,93.4536,93.4731,92.9481,93.2106,72600.0
2015-04-13 12:00:00,95.87,96.09,95.78,96.0,45600.0,93.2106,93.4245,93.1231,93.337,45600.0
2015-04-13 12:30:00,95.96,96.4,95.96,96.15,66700.0,93.2981,93.7259,93.2981,93.4828,66700.0
2015-04-13 13:00:00,96.16,96.2,96.1,96.16,50800.0,93.4925,93.5314,93.4342,93.4925,50800.0
2015-04-13 13:30:00,96.11,96.2,95.87,96.05,63100.0,93.4439,93.5314,93.2106,93.3856,63100.0
2015-04-13 14:00:00,96.04,96.19,95.76,96.16,75700.0,93.3759,93.5217,93.1036,93.4925,75700.0
2015-04-13 14:30:00,96.16,96.16,95.82,95.93,99100.0,93.4925,93.4925,93.162,93.2689,99100.0
2015-04-13 15:00:00,95.92,96.02,95.76,95.89,103000.0,93.2592,93.3564,93.1036,93.23,103000.0
2015-04-13 15:30:00,95.89,95.92,95.75,95.85,194600.0,93.23,93.2592,93.0939,93.1911,194600.0
2015-04-14 09:30:00,95.54,96.18,95.5,95.88,124500.0,92.8897,93.512,92.8508,93.2203,124500.0
2015-04-14 10:00:00,95.82,96.04,95.54,95.98,104500.0,93.162,93.3759,92.8897,93.3175,104500.0
2015-04-14 10:30:00,95.92,96.73,95.84,96.48,80600.0,93.2592,94.0467,93.1814,93.8037,80600.0
2015-04-14 11:00:00,96.5,96.53,96.26,96.41,87600.0,93.8231,93.8523,93.5898,93.7356,87600.0
2015-04-14 11:30:00,96.41,96.53,96.33,96.42,107200.0,93.7356,93.8523,93.6578,93.7453,107200.0
2015-04-14 12:00:00,96.4,96.5,96.36,96.43,28700.0,93.7259,93.8231,93.687,93.755,28700.0
2015-04-14 12:30:00,96.45,96.73,96.4,96.58,56900.0,93.7745,94.0467,93.7259,93.9009,56900.0
2015-04-14 13:00:00,96.58,96.82,96.57,96.77,68000.0,93.9009,94.1342,93.8912,94.0856,68000.0
2015-04-14 13:30:00,96.77,96.99,96.68,96.98,63700.0,94.0856,94.2995,93.9981,94.2898,63700.0
2015-04-14 14:00:00,96.98,97.34,96.75,97.34,96700.0,94.2898,94.6398,94.0662,94.6398,96700.0
2015-04-14 14:30:00,97.34,97.47,97.16,97.44,124700.0,94.6398,94.7662,94.4648,94.737,124700.0
2015-04-14 15:00:00,97.43,97.62,97.19,97.23,145500.0,94.7273,94.912,94.494,94.5328,145500.0
2015-04-14 15:30:00,97.24,97.67,97.2,97.6,324700.0,94.5426,94.9606,94.5037,94.8926,324700.0
2015-04-15 09:30:00,97.6,97.78,96.74,97.56,107000.0,94.8926,95.0676,94.0564,94.8537,107000.0
2015-04-15 10:00:00,97.61,98.17,97.51,97.77,91500.0,94.9023,95.4468,94.8051,95.0579,91500.0
2015-04-15 10:30:00,97.82,98.4,97.81,98.4,68500.0,95.1065,95.6704,95.0968,95.6704,68500.0
2015-04-15 11:00:00,98.4,98.86,98.38,98.82,116400.0,95.6704,96.1176,95.6509,96.0787,116400.0
2015-04-15 11:30:00,98.81,99.09,98.78,99.09,110200.0,96.069,96.3413,96.0398,96.3413,110200.0
2015-04-15 12:00:00,99.08,99.18,98.78,98.82,63400.0,96.3315,96.4288,96.0398,96.0787,63400.0
2015-04-15 12:30:00,98.79,98.89,98.79,98.89,62100.0,96.0496,96.1468,96.0496,96.1468,62100.0
2015-04-15 13:00:00,98.88,99.49,98.87,99.45,85400.0,96.1371,96.7302,96.1274,96.6913,85400.0
2015-04-15 13:30:00,99.45,99.78,99.36,99.76,98900.0,96.6913,97.0121,96.6038,96.9927,98900.0
2015-04-15 14:00:00,99.74,100.01,99.73,100.0,147900.0,96.9732,97.2357,96.9635,97.226,147900.0
2015-04-15 14:30:00,99.98,100.02,99.55,99.55,135000.0,97.2066,97.2455,96.7885,96.7885,135000.0
2015-04-15 15:00:00,99.55,99.78,99.49,99.58,128600.0,96.7885,97.0121,96.7302,96.8177,128600.0
2015-04-15 15:30:00,99.57,99.59,99.24,99.29,262300.0,96.8079,96.8274,96.4871,96.5357,262300.0
2015-04-16 09:30:00,98.74,98.99,97.56,98.0,132100.0,96.001,96.244,94.8537,95.2815,132100.0
2015-04-16 10:00:00,97.99,98.33,97.88,97.94,97100.0,95.2718,95.6023,95.1648,95.2232,97100.0
2015-04-16 10:30:00,97.95,98.26,97.86,98.11,92300.0,95.2329,95.5343,95.1454,95.3884,92300.0
2015-04-16 11:00:00,98.13,98.23,97.68,97.8,100300.0,95.4079,95.5051,94.9704,95.087,100300.0
2015-04-16 11:30:00,97.83,97.88,97.41,97.88,59200.0,95.1162,95.1648,94.7079,95.1648,59200.0
2015-04-16 12:00:00,97.89,98.16,97.83,98.14,56300.0,95.1745,95.437,95.1162,95.4176,56300.0
2015-04-16 12:30:00,98.13,98.17,97.92,97.93,58600.0,95.4079,95.4468,95.2037,95.2134,58600.0
2015-04-16 13:00:00,97.92,98.2,97.83,98.2,45400.0,95.2037,95.4759,95.1162,95.4759,45400.0
2015-04-16 13:30:00,98.2,98.93,98.16,98.89,105600.0,95.4759,96.1857,95.437,96.1468,105600.0
2015-04-16 14:00:00,98.89,98.98,98.24,98.27,85000.0,96.1468,96.2343,95.5148,95.544,85000.0
2015-04-16 14:30:00,98.24,98.24,97.82,97.83,94800.0,95.5148,95.5148,95.1065,95.1162,94800.0
2015-04-16 15:00:00,97.84,97.84,97.48,97.51,128800.0,95.1259,95.1259,94.7759,94.8051,128800.0
2015-04-16 15:30:00,97.49,97.65,97.41,97.49,246000.0,94.7856,94.9412,94.7079,94.7856,246000.0
2015-04-17 09:30:00,96.67,97.11,95.64,97.0,197600.0,93.9884,94.4162,92.987,94.3092,197600.0
2015-04-17 10:00:00,96.95,97.07,96.53,96.68,111400.0,94.2606,94.3773,93.8523,93.9981,111400.0
2015-04-17 10:30:00,96.65,96.97,96.51,96.91,77600.0,93.9689,94.2801,93.8328,94.2217,77600.0
2015-04-17 11:00:00,96.94,97.01,96.75,96.96,100700.0,94.2509,94.3189,94.0662,94.2703,100700.0
2015-04-17 11:30:00,96.94,97.08,96.68,96.71,104300.0,94.2509,94.387,93.9981,94.0273,104300.0
2015-04-17 12:00:00,96.74,96.74,96.37,96.39,56000.0,94.0564,94.0564,93.6967,93.7161,56000.0
2015-04-17 12:30:00,96.37,96.69,96.3,96.66,81600.0,93.6967,94.0078,93.6286,93.9787,81600.0
2015-04-17 13:00:00,96.64,96.75,96.38,96.4,53900.0,93.9592,94.0662,93.7064,93.7259,53900.0
2015-04-17 13:30:00,96.38,96.38,95.9,95.9,139600.0,93.7064,93.7064,93.2397,93.2397,139600.0
2015-04-17 14:00:00,95.91,95.93,95.26,95.72,155900.0,93.2495,93.2689,92.6175,93.0647,155900.0
2015-04-17 14:30:00,95.73,96.49,95.63,96.3,114700.0,93.0745,93.8134,92.9772,93.6286,114700.0
2015-04-17 15:00:00,96.26,96.47,96.0,96.16,155800.0,93.5898,93.7939,93.337,93.4925,155800.0
2015-04-17 15:30:00,96.16,96.56,96.15,96.43,482700.0,93.4925,93.8814,93.4828,93.755,482700.0
2015-04-20 09:30:00,98.0,98.18,97.0,97.13,292800.0,95.2815,95.4565,94.3092,94.4356,292800.0
2015-04-20 10:00:00,97.24,97.55,97.11,97.42,191100.0,94.5426,94.844,94.4162,94.7176,191100.0
2015-04-20 10:30:00,97.42,97.83,97.4,97.7,129100.0,94.7176,95.1162,94.6981,94.9898,129100.0
2015-04-20 11:00:00,97.7,97.97,97.69,97.9,161500.0,94.9898,95.2523,94.9801,95.1843,161500.0
2015-04-20 11:30:00,97.88,98.12,97.81,97.92,81000.0,95.1648,95.3982,95.0968,95.2037,81000.0
2015-04-20 12:00:00,97.93,98.56,97.9,98.53,99100.0,95.2134,95.826,95.1843,95.7968,99100.0
2015-04-20 12:30:00,98.52,98.82,98.35,98.77,102200.0,95.7871,96.0787,95.6218,96.0301,102200.0
2015-04-20 13:00:00,98.75,99.15,98.74,98.98,116600.0,96.0107,96.3996,96.001,96.2343,116600.0
2015-04-20 13:30:00,98.98,98.99,98.48,98.6,126600.0,96.2343,96.244,95.7482,95.8648,126600.0
2015-04-20 14:00:00,98.61,98.73,98.38,98.72,115400.0,95.8746,95.9912,95.6509,95.9815,115400.0
2015-04-20 14:30:00,98.74,98.96,98.54,98.59,131800.0,96.001,96.2149,95.8065,95.8551,131800.0
2015-04-20 15:00:00,98.56,98.67,98.44,98.53,134300.0,95.826,95.9329,95.7093,95.7968,134300.0
2015-04-20 15:30:00,98.56,98.86,98.5,98.86,270300.0,95.826,96.1176,95.7676,96.1176,270300.0
2015-04-21 09:30:00,99.25,99.43,97.29,97.35,205700.0,96.4968,96.6718,94.5912,94.6495,205700.0
2015-04-21 10:00:00,97.38,98.08,97.23,97.82,204600.0,94.6787,95.3593,94.5328,95.1065,204600.0
2015-04-21 10:30:00,97.82,97.86,97.36,97.65,99300.0,95.1065,95.1454,94.6592,94.9412,99300.0
2015-04-21 11:00:00,97.59,97.99,97.54,97.69,132900.0,94.8829,95.2718,94.8342,94.9801,132900.0
2015-04-21 11:30:00,97.69,97.73,97.33,97.72,127000.0,94.9801,95.019,94.6301,95.0093,127000.0
2015-04-21 12:00:00,97.72,97.81,97.53,97.66,132100.0,95.0093,95.0968,94.8245,94.9509,132100.0
2015-04-21 12:30:00,97.66,97.71,97.43,97.45,117500.0,94.9509,94.9995,94.7273,94.7467,117500.0
2015-04-21 13:00:00,97.44,97.57,97.22,97.41,113400.0,94.737,94.8634,94.5231,94.7079,113400.0
2015-04-21 13:30:00,97.41,97.66,97.17,97.45,125300.0,94.7079,94.9509,94.4745,94.7467,125300.0
2015-04-21 14:00:00,97.43,98.08,96.87,98.08,253400.0,94.7273,95.3593,94.1828,95.3593,253400.0
2015-04-21 14:30:00,98.08,98.13,97.37,97.72,134500.0,95.3593,95.4079,94.669,95.0093,134500.0
2015-04-21 15:00:00,97.73,98.01,97.66,97.84,248100.0,95.019,95.2912,94.9509,95.1259,248100.0
2015-04-21 15:30:00,97.85,98.11,97.55,97.88,351600.0,95.1356,95.3884,94.844,95.1648,351600.0
2015-04-22 09:30:00,94.0,96.57,93.72,95.03,1685000.0,91.3924,93.8912,91.1202,92.3939,1685000.0
2015-04-22 10:00:00,95.02,95.15,94.33,95.06,623800.0,92.3842,92.5105,91.7133,92.423,623800.0
2015-04-22 10:30:00,95.08,95.32,94.59,95.04,304200.0,92.4425,92.6758,91.9661,92.4036,304200.0
2015-04-22 11:00:00,95.13,95.18,93.84,94.92,505300.0,92.4911,92.5397,91.2369,92.2869,505300.0
2015-04-22 11:30:00,94.86,96.42,94.86,95.65,632600.0,92.2286,93.7453,92.2286,92.9967,632600.0
2015-04-22 12:00:00,95.63,96.0,95.0,95.93,270800.0,92.9772,93.337,92.3647,93.2689,270800.0
2015-04-22 12:30:00,95.97,96.0,95.45,95.81,209700.0,93.3078,93.337,92.8022,93.1522,209700.0
2015-04-22 13:00:00,95.85,96.19,95.66,95.68,135800.0,93.1911,93.5217,93.0064,93.0258,135800.0
2015-04-22 13:30:00,95.65,96.22,95.52,96.21,154700.0,92.9967,93.5509,92.8703,93.5411,154700.0
2015-04-22 14:00:00,96.21,97.52,96.21,96.4,463900.0,93.5411,94.8148,93.5411,93.7259,463900.0
2015-04-22 14:30:00,96.42,96.47,95.72,95.77,258600.0,93.7453,93.7939,93.0647,93.1133,258600.0
2015-04-22 15:00:00,95.77,96.01,95.6,95.75,230000.0,93.1133,93.3467,92.9481,93.0939,230000.0
2015-04-22 15:30:00,95.76,96.16,95.57,95.79,501100.0,93.1036,93.4925,92.9189,93.1328,501100.0
2015-04-23 09:30:00,96.05,96.86,96.0,96.41,192100.0,93.3856,94.1731,93.337,93.7356,192100.0
2015-04-23 10:00:00,96.4,96.85,96.21,96.78,148800.0,93.7259,94.1634,93.5411,94.0953,148800.0
2015-04-23 10:30:00,96.78,97.25,96.58,97.15,139000.0,94.0953,94.5523,93.9009,94.4551,139000.0
2015-04-23 11:00:00,97.18,97.67,97.03,97.09,139100.0,94.4842,94.9606,94.3384,94.3967,139100.0
2015-04-23 11:30:00,97.09,97.87,96.95,97.7,130600.0,94.3967,95.1551,94.2606,94.9898,130600.0
2015-04-23 12:00:00,97.66,98.0,97.44,97.9,97400.0,94.9509,95.2815,94.737,95.1843,97400.0
2015-04-23 12:30:00,97.88,98.08,97.83,97.96,110800.0,95.1648,95.3593,95.1162,95.2426,110800.0
2015-04-23 13:00:00,97.94,98.39,97.84,98.14,117400.0,95.2232,95.6607,95.1259,95.4176,117400.0
2015-04-23 13:30:00,98.13,98.85,97.96,98.84,169300.0,95.4079,96.1079,95.2426,96.0982,169300.0
2015-04-23 14:00:00,98.85,99.0,98.42,98.52,190700.0,96.1079,96.2537,95.6898,95.7871,190700.0
2015-04-23 14:30:00,98.54,98.76,98.37,98.72,149800.0,95.8065,96.0204,95.6412,95.9815,149800.0
2015-04-23 15:00:00,98.71,98.76,98.48,98.68,196900.0,95.9718,96.0204,95.7482,95.9426,196900.0
2015-04-23 15:30:00,98.7,99.0,98.49,98.54,471400.0,95.9621,96.2537,95.7579,95.8065,471400.0
2015-04-24 09:30:00,99.27,99.43,97.75,97.92,159200.0,96.5163,96.6718,95.0384,95.2037,159200.0
2015-04-24 10:00:00,97.92,97.95,96.89,97.07,292300.0,95.2037,95.2329,94.2023,94.3773,292300.0
2015-04-24 10:30:00,97.07,97.22,96.65,96.9,181100.0,94.3773,94.5231,93.9689,94.212,181100.0
2015-04-24 11:00:00,96.9,97.18,96.89,97.11,121100.0,94.212,94.4842,94.2023,94.4162,121100.0
2015-04-24 11:30:00,97.13,97.38,96.74,96.94,114600.0,94.4356,94.6787,94.0564,94.2509,114600.0
2015-04-24 12:00:00,96.99,97.12,96.9,97.06,71700.0,94.2995,94.4259,94.212,94.3676,71700.0
2015-04-24 12:30:00,97.04,97.25,97.02,97.21,65900.0,94.3481,94.5523,94.3287,94.5134,65900.0
2015-04-24 13:00:00,97.2,97.33,97.14,97.29,59300.0,94.5037,94.6301,94.4453,94.5912,59300.0
2015-04-24 13:30:00,97.29,97.49,97.19,97.42,56500.0,94.5912,94.7856,94.494,94.7176,56500.0
2015-04-24 14:00:00,97.44,97.5,97.21,97.24,72900.0,94.737,94.7954,94.5134,94.5426,72900.0
2015-04-24 14:30:00,97.23,97.31,96.59,96.59,77100.0,94.5328,94.6106,93.9106,93.9106,77100.0
2015-04-24 15:00:00,96.57,96.71,96.34,96.45,182900.0,93.8912,94.0273,93.6675,93.7745,182900.0
2015-04-24 15:30:00,96.45,96.78,96.43,96.64,325900.0,93.7745,94.0953,93.755,93.9592,325900.0
2015-04-27 09:30:00,96.98,97.14,96.03,96.37,94300.0,94.2898,94.4453,93.3661,93.6967,94300.0
2015-04-27 10:00:00,96.34,97.12,96.33,97.0,101100.0,93.6675,94.4259,93.6578,94.3092,101100.0
2015-04-27 10:30:00,97.02,97.24,96.65,96.69,100600.0,94.3287,94.5426,93.9689,94.0078,100600.0
2015-04-27 11:00:00,96.72,97.26,96.63,97.25,153900.0,94.037,94.562,93.9495,94.5523,153900.0
2015-04-27 11:30:00,97.25,97.88,97.21,97.81,129200.0,94.5523,95.1648,94.5134,95.0968,129200.0
2015-04-27 12:00:00,97.87,97.87,97.14,97.14,101900.0,95.1551,95.1551,94.4453,94.4453,101900.0
2015-04-27 12:30:00,97.21,97.23,96.87,96.92,44900.0,94.5134,94.5328,94.1828,94.2314,44900.0
2015-04-27 13:00:00,96.94,97.05,96.75,96.92,48200.0,94.2509,94.3578,94.0662,94.2314,48200.0
2015-04-27 13:30:00,96.92,96.95,96.58,96.58,83500.0,94.2314,94.2606,93.9009,93.9009,83500.0
2015-04-27 14:00:00,96.59,96.63,96.32,96.37,98600.0,93.9106,93.9495,93.6481,93.6967,98600.0
2015-04-27 14:30:00,96.39,96.54,96.15,96.54,91300.0,93.7161,93.862,93.4828,93.862,91300.0
2015-04-27 15:00:00,96.55,96.78,96.25,96.41,105800.0,93.8717,94.0953,93.58,93.7356,105800.0
2015-04-27 15:30:00,96.41,96.55,96.18,96.5,316600.0,93.7356,93.8717,93.512,93.8231,316600.0
2015-04-28 09:30:00,96.57,96.96,95.84,95.95,130500.0,93.8912,94.2703,93.1814,93.2884,130500.0
2015-04-28 10:00:00,95.91,96.02,95.2,95.22,128600.0,93.2495,93.3564,92.5592,92.5786,128600.0
2015-04-28 10:30:00,95.23,95.74,95.23,95.71,92800.0,92.5883,93.0842,92.5883,93.055,92800.0
2015-04-28 11:00:00,95.73,96.04,95.68,95.75,126600.0,93.0745,93.3759,93.0258,93.0939,126600.0
2015-04-28 11:30:00,95.77,95.89,95.3,95.33,118900.0,93.1133,93.23,92.6564,92.6856,118900.0
2015-04-28 12:00:00,95.31,95.51,95.21,95.44,56800.0,92.6661,92.8606,92.5689,92.7925,56800.0
2015-04-28 12:30:00,95.43,95.66,95.4,95.66,54000.0,92.7828,93.0064,92.7536,93.0064,54000.0
2015-04-28 13:00:00,95.65,96.08,95.63,95.92,65400.0,92.9967,93.4147,92.9772,93.2592,65400.0
2015-04-28 13:30:00,95.91,96.02,95.79,95.84,43400.0,93.2495,93.3564,93.1328,93.1814,43400.0
2015-04-28 14:00:00,95.81,95.83,95.31,95.56,47400.0,93.1522,93.1717,92.6661,92.9092,47400.0
2015-04-28 14:30:00,95.53,96.03,95.49,95.98,63000.0,92.88,93.3661,92.8411,93.3175,63000.0
2015-04-28 15:00:00,95.96,96.11,95.86,96.05,83400.0,93.2981,93.4439,93.2009,93.3856,83400.0
2015-04-28 15:30:00,96.03,96.32,95.85,96.26,251600.0,93.3661,93.6481,93.1911,93.5898,251600.0
2015-04-29 09:30:00,96.03,96.51,95.92,96.07,118900.0,93.3661,93.8328,93.2592,93.405,118900.0
2015-04-29 10:00:00,96.1,96.71,95.98,96.62,97200.0,93.4342,94.0273,93.3175,93.9398,97200.0
2015-04-29 10:30:00,96.62,97.49,96.62,97.41,156400.0,93.9398,94.7856,93.9398,94.7079,156400.0
2015-04-29 11:00:00,97.4,97.75,97.28,97.73,132000.0,94.6981,95.0384,94.5815,95.019,132000.0
2015-04-29 11:30:00,97.71,97.99,97.25,97.95,150500.0,94.9995,95.2718,94.5523,95.2329,150500.0
2015-04-29 12:00:00,97.95,98.06,97.65,97.65,96800.0,95.2329,95.3398,94.9412,94.9412,96800.0
2015-04-29 12:30:00,97.62,97.84,97.21,97.76,74600.0,94.912,95.1259,94.5134,95.0481,74600.0
2015-04-29 13:00:00,97.74,98.12,97.63,98.09,52200.0,95.0287,95.3982,94.9218,95.369,52200.0
2015-04-29 13:30:00,98.09,98.48,98.02,98.28,83900.0,95.369,95.7482,95.3009,95.5537,83900.0
2015-04-29 14:00:00,98.3,98.48,97.69,98.17,132400.0,95.5732,95.7482,94.9801,95.4468,132400.0
2015-04-29 14:30:00,98.19,98.49,98.06,98.27,89800.0,95.4662,95.7579,95.3398,95.544,89800.0
2015-04-29 15:00:00,98.27,98.27,97.78,98.07,97000.0,95.544,95.544,95.0676,95.3495,97000.0
2015-04-29 15:30:00,98.05,98.27,97.77,97.78,333900.0,95.3301,95.544,95.0579,95.0676,333900.0
2015-04-30 09:30:00,97.21,97.61,96.2,96.62,100500.0,94.5134,94.9023,93.5314,93.9398,100500.0
2015-04-30 10:00:00,96.64,96.88,96.22,96.38,95100.0,93.9592,94.1926,93.5509,93.7064,95100.0
2015-04-30 10:30:00,96.38,97.03,96.35,96.86,60600.0,93.7064,94.3384,93.6773,94.1731,60600.0
2015-04-30 11:00:00,96.91,97.57,96.85,97.42,63800.0,94.2217,94.8634,94.1634,94.7176,63800.0
2015-04-30 11:30:00,97.38,97.52,97.01,97.01,38000.0,94.6787,94.8148,94.3189,94.3189,38000.0
2015-04-30 12:00:00,97.0,97.28,97.0,97.06,27700.0,94.3092,94.5815,94.3092,94.3676,27700.0
2015-04-30 12:30:00,97.03,97.13,96.76,97.13,32400.0,94.3384,94.4356,94.0759,94.4356,32400.0
2015-04-30 13:00:00,97.11,97.31,97.05,97.19,31100.0,94.4162,94.6106,94.3578,94.494,31100.0
2015-04-30 13:30:00,97.15,97.44,97.07,97.36,42800.0,94.4551,94.737,94.3773,94.6592,42800.0
2015-04-30 14:00:00,97.31,97.36,96.81,96.85,53500.0,94.6106,94.6592,94.1245,94.1634,53500.0
2015-04-30 14:30:00,96.82,98.64,96.48,96.52,189500.0,94.1342,95.9037,93.8037,93.8425,189500.0
2015-04-30 15:00:00,96.5,96.52,96.15,96.35,139300.0,93.8231,93.8425,93.4828,93.6773,139300.0
2015-04-30 15:30:00,96.33,96.69,96.27,96.59,227800.0,93.6578,94.0078,93.5995,93.9106,227800.0
2015-05-01 09:30:00,96.88,97.99,96.88,97.5,100100.0,94.1926,95.2718,94.1926,94.7954,100100.0
2015-05-01 10:00:00,97.41,98.16,97.26,97.72,74300.0,94.7079,95.437,94.562,95.0093,74300.0
2015-05-01 10:30:00,97.72,98.2,97.62,98.13,79600.0,95.0093,95.4759,94.912,95.4079,79600.0
2015-05-01 11:00:00,98.16,98.47,97.88,98.47,81700.0,95.437,95.7384,95.1648,95.7384,81700.0
2015-05-01 11:30:00,98.5,98.61,97.89,98.15,115500.0,95.7676,95.8746,95.1745,95.4273,115500.0
2015-05-01 12:00:00,98.16,98.53,98.12,98.45,50000.0,95.437,95.7968,95.3982,95.719,50000.0
2015-05-01 12:30:00,98.49,98.86,98.46,98.7,58600.0,95.7579,96.1176,95.7287,95.9621,58600.0
2015-05-01 13:00:00,98.7,98.98,98.57,98.95,46700.0,95.9621,96.2343,95.8357,96.2051,46700.0
2015-05-01 13:30:00,98.97,99.15,98.81,98.97,73400.0,96.2246,96.3996,96.069,96.2246,73400.0
2015-05-01 14:00:00,98.97,99.35,98.96,99.34,41800.0,96.2246,96.594,96.2149,96.5843,41800.0
2015-05-01 14:30:00,99.32,99.47,99.15,99.26,66500.0,96.5649,96.7107,96.3996,96.5065,66500.0
2015-05-01 15:00:00,99.27,99.54,99.01,99.06,87700.0,96.5163,96.7788,96.2635,96.3121,87700.0
2015-05-01 15:30:00,99.06,99.38,99.02,99.33,228700.0,96.3121,96.6232,96.2732,96.5746,228700.0
2015-05-04 09:30:00,99.45,99.87,99.14,99.84,63000.0,96.6913,97.0996,96.3899,97.0704,63000.0
2015-05-04 10:00:00,99.84,99.99,99.38,99.38,49900.0,97.0704,97.2163,96.6232,96.6232,49900.0
2015-05-04 10:30:00,99.43,99.47,98.9,98.97,76500.0,96.6718,96.7107,96.1565,96.2246,76500.0
2015-05-04 11:00:00,98.92,99.11,98.78,98.91,40000.0,96.176,96.3607,96.0398,96.1662,40000.0
2015-05-04 11:30:00,98.92,99.12,98.69,99.12,26400.0,96.176,96.3704,95.9523,96.3704,26400.0
2015-05-04 12:00:00,99.13,99.14,98.62,98.81,23400.0,96.3801,96.3899,95.8843,96.069,23400.0
2015-05-04 12:30:00,98.82,98.96,98.5,98.57,23200.0,96.0787,96.2149,95.7676,95.8357,23200.0
2015-05-04 13:00:00,98.55,98.9,98.52,98.76,20900.0,95.8162,96.1565,95.7871,96.0204,20900.0
2015-05-04 13:30:00,98.74,98.94,98.7,98.87,23200.0,96.001,96.1954,95.9621,96.1274,23200.0
2015-05-04 14:00:00,98.87,99.29,98.87,99.29,55800.0,96.1274,96.5357,96.1274,96.5357,55800.0
2015-05-04 14:30:00,99.29,99.29,98.87,98.89,40500.0,96.5357,96.5357,96.1274,96.1468,40500.0
2015-05-04 15:00:00,98.9,99.32,98.88,99.32,62900.0,96.1565,96.5649,96.1371,96.5649,62900.0
2015-05-04 15:30:00,99.32,99.33,99.02,99.04,145000.0,96.5649,96.5746,96.2732,96.2926,145000.0
2015-05-05 09:30:00,99.22,102.94,99.1,101.91,828400.0,96.4676,100.0845,96.351,99.083,828400.0
2015-05-05 10:00:00,101.88,101.95,100.82,100.96,315800.0,99.0539,99.1219,98.0233,98.1594,315800.0
2015-05-05 10:30:00,101.0,101.89,100.3,101.77,171300.0,98.1983,99.0636,97.5177,98.9469,171300.0
2015-05-05 11:00:00,101.78,101.78,100.59,101.06,174900.0,98.9566,98.9566,97.7996,98.2566,174900.0
2015-05-05 11:30:00,101.0,101.28,100.85,101.28,76500.0,98.1983,98.4705,98.0524,98.4705,76500.0
2015-05-05 12:00:00,101.31,101.88,101.25,101.41,104600.0,98.4997,99.0539,98.4413,98.5969,104600.0
2015-05-05 12:30:00,101.42,101.55,101.18,101.18,47800.0,98.6066,98.733,98.3733,98.3733,47800.0
2015-05-05 13:00:00,101.16,101.36,100.53,100.73,75500.0,98.3538,98.5483,97.7413,97.9358,75500.0
2015-05-05 13:30:00,100.71,101.05,100.67,100.85,63400.0,97.9163,98.2469,97.8774,98.0524,63400.0
2015-05-05 14:00:00,100.86,101.23,100.69,100.87,97900.0,98.0622,98.4219,97.8969,98.0719,97900.0
2015-05-05 14:30:00,100.87,100.95,100.26,100.31,82600.0,98.0719,98.1497,97.4788,97.5274,82600.0
2015-05-05 15:00:00,100.27,100.8,100.2,100.63,132900.0,97.4885,98.0038,97.4205,97.8385,132900.0
2015-05-05 15:30:00,100.63,100.91,100.46,100.56,295100.0,97.8385,98.1108,97.6732,97.7705,295100.0
2015-05-06 09:30:00,100.99,101.59,100.48,100.86,189600.0,98.1885,98.7719,97.6927,98.0622,189600.0
2015-05-06 10:00:00,100.87,101.07,100.43,100.54,162800.0,98.0719,98.2663,97.6441,97.751,162800.0
2015-05-06 10:30:00,100.58,101.37,100.37,101.02,132300.0,97.7899,98.558,97.5857,98.2177,132300.0
2015-05-06 11:00:00,101.04,101.05,100.38,100.5,116700.0,98.2372,98.2469,97.5955,97.7121,116700.0
2015-05-06 11:30:00,100.53,101.0,100.4,100.68,82200.0,97.7413,98.1983,97.6149,97.8871,82200.0
2015-05-06 12:00:00,100.66,100.75,100.43,100.49,49800.0,97.8677,97.9552,97.6441,97.7024,49800.0
2015-05-06 12:30:00,100.5,100.85,100.5,100.64,36400.0,97.7121,98.0524,97.7121,97.8483,36400.0
2015-05-06 13:00:00,100.66,100.84,100.41,100.55,58400.0,97.8677,98.0427,97.6246,97.7607,58400.0
2015-05-06 13:30:00,100.52,100.54,100.0,100.12,71500.0,97.7316,97.751,97.226,97.3427,71500.0
2015-05-06 14:00:00,100.13,100.33,99.61,99.8,107300.0,97.3524,97.5469,96.8468,97.0316,107300.0
2015-05-06 14:30:00,99.82,99.97,99.34,99.5,108800.0,97.051,97.1968,96.5843,96.7399,108800.0
2015-05-06 15:00:00,99.51,99.83,99.38,99.48,146200.0,96.7496,97.0607,96.6232,96.7204,146200.0
2015-05-06 15:30:00,99.54,99.89,99.42,99.88,243900.0,96.7788,97.1191,96.6621,97.1093,243900.0
2015-05-07 09:30:00,99.51,99.71,98.19,98.19,124000.0,96.7496,96.9441,95.4662,95.4662,124000.0
2015-05-07 10:00:00,98.19,98.74,98.0,98.58,228600.0,95.4662,96.001,95.2815,95.8454,228600.0
2015-05-07 10:30:00,98.58,99.01,98.45,98.92,85100.0,95.8454,96.2635,95.719,96.176,85100.0
2015-05-07 11:00:00,98.93,99.84,98.85,99.69,113200.0,96.1857,97.0704,96.1079,96.9246,113200.0
2015-05-07 11:30:00,99.65,99.67,99.21,99.34,49200.0,96.8857,96.9052,96.4579,96.5843,49200.0
2015-05-07 12:00:00,99.3,99.57,99.29,99.4,29700.0,96.5454,96.8079,96.5357,96.6427,29700.0
2015-05-07 12:30:00,99.43,99.82,99.34,99.8,77100.0,96.6718,97.051,96.5843,97.0316,77100.0
2015-05-07 13:00:00,99.81,100.05,99.15,99.29,69600.0,97.0413,97.2746,96.3996,96.5357,69600.0
2015-05-07 13:30:00,99.3,99.5,99.17,99.31,50800.0,96.5454,96.7399,96.419,96.5551,50800.0
2015-05-07 14:00:00,99.34,99.69,99.25,99.53,68300.0,96.5843,96.9246,96.4968,96.769,68300.0
2015-05-07 14:30:00,99.5,99.62,99.21,99.29,55900.0,96.7399,96.8565,96.4579,96.5357,55900.0
2015-05-07 15:00:00,99.29,99.55,99.24,99.33,98700.0,96.5357,96.7885,96.4871,96.5746,98700.0
2015-05-07 15:30:00,99.3,99.38,99.08,99.23,159700.0,96.5454,96.6232,96.3315,96.4774,159700.0
2015-05-08 09:30:00,100.46,101.1,99.98,100.92,90800.0,97.6732,98.2955,97.2066,98.1205,90800.0
2015-05-08 10:00:00,100.98,101.24,100.69,100.8,56200.0,98.1788,98.4316,97.8969,98.0038,56200.0
2015-05-08 10:30:00,100.78,101.15,100.66,101.09,52800.0,97.9844,98.3441,97.8677,98.2858,52800.0
2015-05-08 11:00:00,101.14,101.17,100.8,100.87,35900.0,98.3344,98.3636,98.0038,98.0719,35900.0
2015-05-08 11:30:00,100.88,101.14,100.75,100.86,58700.0,98.0816,98.3344,97.9552,98.0622,58700.0
2015-05-08 12:00:00,100.94,101.17,100.89,101.13,17000.0,98.1399,98.3636,98.0913,98.3247,17000.0
2015-05-08 12:30:00,101.07,101.41,101.05,101.4,33700.0,98.2663,98.5969,98.2469,98.5872,33700.0
2015-05-08 13:00:00,101.36,101.47,101.29,101.42,38800.0,98.5483,98.6552,98.4802,98.6066,38800.0
2015-05-08 13:30:00,101.44,101.5,101.11,101.21,53400.0,98.6261,98.6844,98.3052,98.4024,53400.0
2015-05-08 14:00:00,101.23,101.45,101.19,101.28,24500.0,98.4219,98.6358,98.383,98.4705,24500.0
2015-05-08 14:30:00,101.28,101.29,101.07,101.22,44800.0,98.4705,98.4802,98.2663,98.4122,44800.0
2015-05-08 15:00:00,101.25,101.33,101.11,101.26,53600.0,98.4413,98.5191,98.3052,98.4511,53600.0
2015-05-08 15:30:00,101.27,101.47,101.25,101.33,155000.0,98.4608,98.6552,98.4413,98.5191,155000.0
2015-05-11 09:30:00,101.18,101.5,100.97,101.1,60100.0,98.3733,98.6844,98.1691,98.2955,60100.0
2015-05-11 10:00:00,101.09,101.2,100.01,100.03,75700.0,98.2858,98.3927,97.2357,97.2552,75700.0
2015-05-11 10:30:00,100.01,100.48,100.0,100.08,118900.0,97.2357,97.6927,97.226,97.3038,118900.0
2015-05-11 11:00:00,100.13,100.35,99.56,99.74,83700.0,97.3524,97.5663,96.7982,96.9732,83700.0
2015-05-11 11:30:00,99.77,100.24,99.62,100.11,55600.0,97.0024,97.4593,96.8565,97.333,55600.0
2015-05-11 12:00:00,100.14,100.43,100.04,100.43,90300.0,97.3621,97.6441,97.2649,97.6441,90300.0
2015-05-11 12:30:00,100.41,100.9,100.41,100.85,109100.0,97.6246,98.101,97.6246,98.0524,109100.0
2015-05-11 13:00:00,100.86,101.32,100.81,101.28,44500.0,98.0622,98.5094,98.0135,98.4705,44500.0
2015-05-11 13:30:00,101.27,101.49,101.07,101.38,130800.0,98.4608,98.6747,98.2663,98.5677,130800.0
2015-05-11 14:00:00,101.3,101.79,101.24,101.61,205400.0,98.4899,98.9664,98.4316,98.7913,205400.0
2015-05-11 14:30:00,101.62,101.94,101.49,101.8,183000.0,98.8011,99.1122,98.6747,98.9761,183000.0
2015-05-11 15:00:00,101.79,101.98,101.64,101.94,243300.0,98.9664,99.1511,98.8205,99.1122,243300.0
2015-05-11 15:30:00,101.88,101.99,101.53,101.59,377600.0,99.0539,99.1608,98.7136,98.7719,377600.0
2015-05-12 09:30:00,100.69,101.21,100.17,100.44,99300.0,97.8969,98.4024,97.3913,97.6538,99300.0
2015-05-12 10:00:00,100.33,101.05,100.23,100.86,220900.0,97.5469,98.2469,97.4496,98.0622,220900.0
2015-05-12 10:30:00,100.9,101.42,100.9,101.29,138200.0,98.101,98.6066,98.101,98.4802,138200.0
2015-05-12 11:00:00,101.3,101.79,101.23,101.71,167500.0,98.4899,98.9664,98.4219,98.8886,167500.0
2015-05-12 11:30:00,101.72,102.58,101.68,102.37,147200.0,98.8983,99.7344,98.8594,99.5303,147200.0
2015-05-12 12:00:00,102.34,102.56,102.21,102.28,244700.0,99.5011,99.715,99.3747,99.4428,244700.0
2015-05-12 12:30:00,102.28,102.33,101.88,102.06,105400.0,99.4428,99.4914,99.0539,99.2289,105400.0
2015-05-12 13:00:00,102.07,102.85,101.9,102.77,110700.0,99.2386,99.9969,99.0733,99.9192,110700.0
2015-05-12 13:30:00,102.75,102.87,102.45,102.65,89400.0,99.8997,100.0164,99.608,99.8025,89400.0
2015-05-12 14:00:00,102.61,102.88,102.48,102.75,70100.0,99.7636,100.0261,99.6372,99.8997,70100.0
2015-05-12 14:30:00,102.78,103.4,102.4,102.62,153200.0,99.9289,100.5317,99.5594,99.7733,153200.0
2015-05-12 15:00:00,102.62,103.07,102.58,102.98,338400.0,99.7733,100.2108,99.7344,100.1233,338400.0
2015-05-12 15:30:00,102.97,103.08,102.77,102.98,453400.0,100.1136,100.2206,99.9192,100.1233,453400.0
2015-05-13 09:30:00,103.0,104.48,102.9,104.44,149600.0,100.1428,101.5817,100.0456,101.5428,149600.0
2015-05-13 10:00:00,104.46,104.68,104.15,104.49,197400.0,101.5623,101.7762,101.2609,101.5915,197400.0
2015-05-13 10:30:00,104.51,104.64,104.04,104.1,200300.0,101.6109,101.7373,101.1539,101.2123,200300.0
2015-05-13 11:00:00,104.05,104.15,103.11,103.12,170200.0,101.1637,101.2609,100.2497,100.2595,170200.0
2015-05-13 11:30:00,103.11,103.42,102.99,103.04,90100.0,100.2497,100.5511,100.1331,100.1817,90100.0
2015-05-13 12:00:00,103.07,103.52,103.06,103.47,80600.0,100.2108,100.6484,100.2011,100.5997,80600.0
2015-05-13 12:30:00,103.42,104.0,103.26,103.88,74300.0,100.5511,101.115,100.3956,100.9984,74300.0
2015-05-13 13:00:00,103.84,104.34,103.84,104.27,83900.0,100.9595,101.4456,100.9595,101.3776,83900.0
2015-05-13 13:30:00,104.26,104.36,104.13,104.35,88600.0,101.3678,101.4651,101.2414,101.4553,88600.0
2015-05-13 14:00:00,104.35,104.46,103.57,103.99,115400.0,101.4553,101.5623,100.697,101.1053,115400.0
2015-05-13 14:30:00,103.96,104.21,103.89,104.17,128500.0,101.0762,101.3192,101.0081,101.2803,128500.0
2015-05-13 15:00:00,104.15,104.24,103.6,103.67,161900.0,101.2609,101.3484,100.7261,100.7942,161900.0
2015-05-13 15:30:00,103.68,103.71,103.39,103.5,240200.0,100.8039,100.8331,100.522,100.6289,240200.0
2015-05-14 09:30:00,103.83,104.16,103.45,103.6,68300.0,100.9498,101.2706,100.5803,100.7261,68300.0
2015-05-14 10:00:00,103.58,104.24,103.54,103.6,97500.0,100.7067,101.3484,100.6678,100.7261,97500.0
2015-05-14 10:30:00,103.64,103.65,103.27,103.43,69200.0,100.765,100.7748,100.4053,100.5609,69200.0
2015-05-14 11:00:00,103.38,103.46,102.9,102.94,72000.0,100.5122,100.59,100.0456,100.0845,72000.0
2015-05-14 11:30:00,102.97,102.97,102.47,102.51,61600.0,100.1136,100.1136,99.6275,99.6664,61600.0
2015-05-14 12:00:00,102.48,103.05,102.48,102.95,32000.0,99.6372,100.1914,99.6372,100.0942,32000.0
2015-05-14 12:30:00,102.94,103.1,102.68,102.74,24300.0,100.0845,100.24,99.8317,99.89,24300.0
2015-05-14 13:00:00,102.78,103.06,102.76,103.02,32400.0,99.9289,100.2011,99.9094,100.1622,32400.0
2015-05-14 13:30:00,103.06,103.16,102.93,102.99,32000.0,100.2011,100.2983,100.0747,100.1331,32000.0
2015-05-14 14:00:00,102.97,103.14,102.84,103.08,49500.0,100.1136,100.2789,99.9872,100.2206,49500.0
2015-05-14 14:30:00,103.12,103.18,102.77,102.87,43300.0,100.2595,100.3178,99.9192,100.0164,43300.0
2015-05-14 15:00:00,102.88,103.01,102.74,103.01,64700.0,100.0261,100.1525,99.89,100.1525,64700.0
2015-05-14 15:30:00,103.0,103.08,102.94,103.04,123500.0,100.1428,100.2206,100.0845,100.1817,123500.0
2015-05-15 09:30:00,102.91,103.06,101.32,101.48,179500.0,100.0553,100.2011,98.5094,98.665,179500.0
2015-05-15 10:00:00,101.61,102.03,100.9,101.45,226100.0,98.7913,99.1997,98.101,98.6358,226100.0
2015-05-15 10:30:00,101.45,101.61,101.37,101.5,73900.0,98.6358,98.7913,98.558,98.6844,73900.0
2015-05-15 11:00:00,101.5,101.82,101.48,101.63,83500.0,98.6844,98.9955,98.665,98.8108,83500.0
2015-05-15 11:30:00,101.59,101.74,101.45,101.59,60500.0,98.7719,98.9177,98.6358,98.7719,60500.0
2015-05-15 12:00:00,101.63,101.89,101.52,101.71,88600.0,98.8108,99.0636,98.7038,98.8886,88600.0
2015-05-15 12:30:00,101.68,101.83,101.68,101.79,58600.0,98.8594,99.0052,98.8594,98.9664,58600.0
2015-05-15 13:00:00,101.8,102.46,101.72,102.45,100400.0,98.9761,99.6178,98.8983,99.608,100400.0
2015-05-15 13:30:00,102.44,102.64,102.28,102.61,110000.0,99.5983,99.7928,99.4428,99.7636,110000.0
2015-05-15 14:00:00,102.56,102.92,102.55,102.81,84700.0,99.715,100.065,99.7053,99.9581,84700.0
2015-05-15 14:30:00,102.83,103.24,102.77,103.19,83300.0,99.9775,100.3761,99.9192,100.3275,83300.0
2015-05-15 15:00:00,103.16,103.38,103.07,103.38,99300.0,100.2983,100.5122,100.2108,100.5122,99300.0
2015-05-15 15:30:00,103.38,103.48,103.06,103.16,132600.0,100.5122,100.6095,100.2011,100.2983,132600.0
2015-05-18 09:30:00,103.21,103.6,102.44,103.09,118500.0,100.347,100.7261,99.5983,100.2303,118500.0
2015-05-18 10:00:00,103.05,103.14,102.81,102.97,41700.0,100.1914,100.2789,99.9581,100.1136,41700.0
2015-05-18 10:30:00,102.97,103.35,102.97,103.2,47600.0,100.1136,100.4831,100.1136,100.3372,47600.0
2015-05-18 11:00:00,103.19,103.23,102.93,102.99,40600.0,100.3275,100.3664,100.0747,100.1331,40600.0
2015-05-18 11:30:00,103.06,103.24,103.0,103.1,46900.0,100.2011,100.3761,100.1428,100.24,46900.0
2015-05-18 12:00:00,103.13,103.41,103.09,103.25,48400.0,100.2692,100.5414,100.2303,100.3859,48400.0
2015-05-18 12:30:00,103.23,103.44,103.18,103.43,39400.0,100.3664,100.5706,100.3178,100.5609,39400.0
2015-05-18 13:00:00,103.39,103.53,103.34,103.48,26900.0,100.522,100.6581,100.4734,100.6095,26900.0
2015-05-18 13:30:00,103.5,103.66,103.45,103.61,51100.0,100.6289,100.7845,100.5803,100.7359,51100.0
2015-05-18 14:00:00,103.62,103.64,103.47,103.51,33400.0,100.7456,100.765,100.5997,100.6386,33400.0
2015-05-18 14:30:00,103.54,103.62,103.45,103.51,39800.0,100.6678,100.7456,100.5803,100.6386,39800.0
2015-05-18 15:00:00,103.51,103.58,103.3,103.56,100400.0,100.6386,100.7067,100.4345,100.6873,100400.0
2015-05-18 15:30:00,103.54,103.79,103.54,103.62,160900.0,100.6678,100.9109,100.6678,100.7456,160900.0
2015-05-19 09:30:00,104.16,104.27,102.02,102.5,139900.0,101.2706,101.3776,99.19,99.6567,139900.0
2015-05-19 10:00:00,102.54,102.76,102.05,102.15,87800.0,99.6955,99.9094,99.2191,99.3164,87800.0
2015-05-19 10:30:00,102.19,102.57,101.79,101.94,69000.0,99.3553,99.7247,98.9664,99.1122,69000.0
2015-05-19 11:00:00,101.96,102.35,101.88,102.04,65600.0,99.1316,99.5108,99.0539,99.2094,65600.0
2015-05-19 11:30:00,102.02,102.15,101.69,102.06,64800.0,99.19,99.3164,98.8691,99.2289,64800.0
2015-05-19 12:00:00,102.04,102.04,101.8,101.89,46000.0,99.2094,99.2094,98.9761,99.0636,46000.0
2015-05-19 12:30:00,101.84,102.09,101.83,101.92,62600.0,99.015,99.258,99.0052,99.0927,62600.0
2015-05-19 13:00:00,101.92,102.03,101.88,101.99,60900.0,99.0927,99.1997,99.0539,99.1608,60900.0
2015-05-19 13:30:00,102.0,102.3,101.94,101.99,62600.0,99.1705,99.4622,99.1122,99.1608,62600.0
2015-05-19 14:00:00,101.99,102.1,101.91,101.91,68200.0,99.1608,99.2678,99.083,99.083,68200.0
2015-05-19 14:30:00,101.91,101.92,101.68,101.81,99700.0,99.083,99.0927,98.8594,98.9858,99700.0
2015-05-19 15:00:00,101.81,101.86,101.64,101.74,104900.0,98.9858,99.0344,98.8205,98.9177,104900.0
2015-05-19 15:30:00,101.75,102.07,101.74,101.99,224300.0,98.9275,99.2386,98.9177,99.1608,224300.0
2015-05-20 09:30:00,101.96,102.25,101.09,101.77,75700.0,99.1316,99.4136,98.2858,98.9469,75700.0
2015-05-20 10:00:00,101.66,101.89,101.37,101.52,75600.0,98.84,99.0636,98.558,98.7038,75600.0
2015-05-20 10:30:00,101.52,101.6,101.17,101.39,67400.0,98.7038,98.7816,98.3636,98.5774,67400.0
2015-05-20 11:00:00,101.42,101.8,101.35,101.46,47100.0,98.6066,98.9761,98.5386,98.6455,47100.0
2015-05-20 11:30:00,101.5,101.81,101.39,101.74,37700.0,98.6844,98.9858,98.5774,98.9177,37700.0
2015-05-20 12:00:00,101.69,102.47,101.68,102.45,53300.0,98.8691,99.6275,98.8594,99.608,53300.0
2015-05-20 12:30:00,102.45,102.5,102.22,102.43,32700.0,99.608,99.6567,99.3844,99.5886,32700.0
2015-05-20 13:00:00,102.49,102.49,102.18,102.4,21000.0,99.6469,99.6469,99.3455,99.5594,21000.0
2015-05-20 13:30:00,102.44,102.5,102.22,102.35,43700.0,99.5983,99.6567,99.3844,99.5108,43700.0
2015-05-20 14:00:00,102.42,103.23,102.38,103.07,99000.0,99.5789,100.3664,99.54,100.2108,99000.0
2015-05-20 14:30:00,103.15,103.19,102.93,103.0,86700.0,100.2886,100.3275,100.0747,100.1428,86700.0
2015-05-20 15:00:00,103.04,103.35,102.91,103.11,117800.0,100.1817,100.4831,100.0553,100.2497,117800.0
2015-05-20 15:30:00,103.09,103.4,103.03,103.22,227200.0,100.2303,100.5317,100.172,100.3567,227200.0
2015-05-21 09:30:00,103.01,104.0,103.01,103.92,65700.0,100.1525,101.115,100.1525,101.0373,65700.0
2015-05-21 10:00:00,103.99,104.87,103.86,104.87,111300.0,101.1053,101.9609,100.9789,101.9609,111300.0
2015-05-21 10:30:00,104.87,105.22,104.75,105.17,112000.0,101.9609,102.3012,101.8442,102.2526,112000.0
2015-05-21 11:00:00,105.17,105.35,104.9,105.25,70900.0,102.2526,102.4276,101.9901,102.3304,70900.0
2015-05-21 11:30:00,105.23,105.3,104.98,105.08,61100.0,102.3109,102.379,102.0679,102.1651,61100.0
2015-05-21 12:00:00,105.05,105.6,104.98,105.6,63800.0,102.1359,102.6707,102.0679,102.6707,63800.0
2015-05-21 12:30:00,105.54,105.74,105.25,105.56,80900.0,102.6123,102.8068,102.3304,102.6318,80900.0
2015-05-21 13:00:00,105.53,105.83,105.49,105.75,61000.0,102.6026,102.8943,102.5637,102.8165,61000.0
2015-05-21 13:30:00,105.73,105.73,104.95,104.98,77600.0,102.7971,102.7971,102.0387,102.0679,77600.0
2015-05-21 14:00:00,104.99,105.54,104.98,105.4,52200.0,102.0776,102.6123,102.0679,102.4762,52200.0
2015-05-21 14:30:00,105.43,105.7,105.37,105.59,59700.0,102.5054,102.7679,102.447,102.6609,59700.0
2015-05-21 15:00:00,105.56,105.78,105.16,105.18,124500.0,102.6318,102.8457,102.2429,102.2623,124500.0
2015-05-21 15:30:00,105.18,105.29,104.95,105.14,325700.0,102.2623,102.3693,102.0387,102.2234,325700.0
2015-05-22 09:30:00,104.99,105.25,104.29,105.05,74500.0,102.0776,102.3304,101.397,102.1359,74500.0
2015-05-22 10:00:00,105.14,105.14,104.36,104.36,79600.0,102.2234,102.2234,101.4651,101.4651,79600.0
2015-05-22 10:30:00,104.34,104.41,103.81,103.89,71700.0,101.4456,101.5137,100.9303,101.0081,71700.0
2015-05-22 11:00:00,103.87,103.96,103.64,103.7,72200.0,100.9887,101.0762,100.765,100.8234,72200.0
2015-05-22 11:30:00,103.76,104.24,103.67,104.23,81400.0,100.8817,101.3484,100.7942,101.3387,81400.0
2015-05-22 12:00:00,104.25,104.38,104.16,104.35,26800.0,101.3581,101.4845,101.2706,101.4553,26800.0
2015-05-22 12:30:00,104.35,104.45,104.26,104.4,28100.0,101.4553,101.5526,101.3678,101.504,28100.0
2015-05-22 13:00:00,104.38,104.76,104.27,104.64,32400.0,101.4845,101.854,101.3776,101.7373,32400.0
2015-05-22 13:30:00,104.66,104.94,104.66,104.93,39700.0,101.7567,102.029,101.7567,102.0192,39700.0
2015-05-22 14:00:00,104.92,105.3,104.89,105.29,134600.0,102.0095,102.379,101.9804,102.3693,134600.0
2015-05-22 14:30:00,105.29,105.36,105.0,105.06,90000.0,102.3693,102.4373,102.0873,102.1456,90000.0
2015-05-22 15:00:00,105.09,105.28,104.98,105.25,70400.0,102.1748,102.3595,102.0679,102.3304,70400.0
2015-05-22 15:30:00,105.25,105.34,104.86,104.89,154500.0,102.3304,102.4179,101.9512,101.9804,154500.0
2015-05-26 09:30:00,104.7,105.12,104.51,104.57,126200.0,101.7956,102.204,101.6109,101.6692,126200.0
2015-05-26 10:00:00,104.61,104.75,103.88,104.1,116200.0,101.7081,101.8442,100.9984,101.2123,116200.0
2015-05-26 10:30:00,104.12,104.4,104.0,104.16,84100.0,101.2317,101.504,101.115,101.2706,84100.0
2015-05-26 11:00:00,104.21,104.29,103.96,104.1,102400.0,101.3192,101.397,101.0762,101.2123,102400.0
2015-05-26 11:30:00,104.12,104.34,104.0,104.22,39800.0,101.2317,101.4456,101.115,101.3289,39800.0
2015-05-26 12:00:00,104.26,104.61,104.14,104.46,48400.0,101.3678,101.7081,101.2512,101.5623,48400.0
2015-05-26 12:30:00,104.51,104.53,104.16,104.24,60800.0,101.6109,101.6303,101.2706,101.3484,60800.0
2015-05-26 13:00:00,104.23,104.53,104.07,104.42,61200.0,101.3387,101.6303,101.1831,101.5234,61200.0
2015-05-26 13:30:00,104.43,104.43,104.18,104.36,37100.0,101.5331,101.5331,101.2901,101.4651,37100.0
2015-05-26 14:00:00,104.33,104.54,104.2,104.23,43000.0,101.4359,101.6401,101.3095,101.3387,43000.0
2015-05-26 14:30:00,104.23,104.39,104.2,104.24,37800.0,101.3387,101.4942,101.3095,101.3484,37800.0
2015-05-26 15:00:00,104.23,104.35,104.11,104.32,46200.0,101.3387,101.4553,101.222,101.4262,46200.0
2015-05-26 15:30:00,104.33,104.45,104.16,104.37,214600.0,101.4359,101.5526,101.2706,101.4748,214600.0
2015-05-27 09:30:00,104.45,105.44,104.09,105.02,95400.0,101.5526,102.5151,101.2026,102.1068,95400.0
2015-05-27 10:00:00,105.07,105.22,104.7,104.72,93700.0,102.1554,102.3012,101.7956,101.8151,93700.0
2015-05-27 10:30:00,104.78,104.85,104.31,104.52,53200.0,101.8734,101.9415,101.4164,101.6206,53200.0
2015-05-27 11:00:00,104.54,104.62,104.41,104.6,46900.0,101.6401,101.7178,101.5137,101.6984,46900.0
2015-05-27 11:30:00,104.63,104.69,104.45,104.47,48600.0,101.7276,101.7859,101.5526,101.572,48600.0
2015-05-27 12:00:00,104.42,104.69,104.42,104.69,22500.0,101.5234,101.7859,101.5234,101.7859,22500.0
2015-05-27 12:30:00,104.67,104.78,104.58,104.69,37700.0,101.7665,101.8734,101.679,101.7859,37700.0
2015-05-27 13:00:00,104.71,104.98,104.68,104.89,38200.0,101.8054,102.0679,101.7762,101.9804,38200.0
2015-05-27 13:30:00,104.9,105.08,104.77,105.07,65100.0,101.9901,102.1651,101.8637,102.1554,65100.0
2015-05-27 14:00:00,105.08,105.16,104.9,105.1,50100.0,102.1651,102.2429,101.9901,102.1845,50100.0
2015-05-27 14:30:00,105.06,105.09,104.86,104.88,25500.0,102.1456,102.1748,101.9512,101.9706,25500.0
2015-05-27 15:00:00,104.91,105.07,104.8,104.8,50700.0,101.9998,102.1554,101.8929,101.8929,50700.0
2015-05-27 15:30:00,104.8,104.8,104.47,104.5,268900.0,101.8929,101.8929,101.572,101.6012,268900.0
2015-05-28 09:30:00,101.0,101.0,96.1,96.96,1553300.0,98.1983,98.1983,93.4342,94.2703,1553300.0
2015-05-28 10:00:00,96.95,98.49,96.29,98.49,1127500.0,94.2606,95.7579,93.6189,95.7579,1127500.0
2015-05-28 10:30:00,98.49,98.53,96.95,97.11,428500.0,95.7579,95.7968,94.2606,94.4162,428500.0
2015-05-28 11:00:00,97.15,97.53,96.07,96.6,625900.0,94.4551,94.8245,93.405,93.9203,625900.0
2015-05-28 11:30:00,96.61,96.68,95.3,95.69,462300.0,93.93,93.9981,92.6564,93.0356,462300.0
2015-05-28 12:00:00,95.62,96.0,95.1,95.33,365700.0,92.9675,93.337,92.4619,92.6856,365700.0
2015-05-28 12:30:00,95.32,95.52,94.47,94.48,427300.0,92.6758,92.8703,91.8494,91.8591,427300.0
2015-05-28 13:00:00,94.5,95.46,94.26,95.39,582500.0,91.8786,92.8119,91.6452,92.7439,582500.0
2015-05-28 13:30:00,95.39,95.77,95.03,95.46,369200.0,92.7439,93.1133,92.3939,92.8119,369200.0
2015-05-28 14:00:00,95.47,95.61,94.77,95.34,392100.0,92.8217,92.9578,92.1411,92.6953,392100.0
2015-05-28 14:30:00,95.37,95.59,94.66,95.02,349500.0,92.7244,92.9383,92.0341,92.3842,349500.0
2015-05-28 15:00:00,95.01,95.02,94.27,94.4,524200.0,92.3744,92.3842,91.655,91.7814,524200.0
2015-05-28 15:30:00,94.4,95.05,94.39,94.95,816600.0,91.7814,92.4133,91.7716,92.3161,816600.0
2015-05-29 09:30:00,92.67,93.32,90.57,91.32,1653600.0,90.0993,90.7313,88.0576,88.7868,1653600.0
2015-05-29 10:00:00,91.26,91.55,89.6,89.97,1119900.0,88.7285,89.0104,87.1145,87.4742,1119900.0
2015-05-29 10:30:00,89.92,90.34,88.52,89.26,838900.0,87.4256,87.834,86.0645,86.7839,838900.0
2015-05-29 11:00:00,89.26,89.42,87.89,88.57,828600.0,86.7839,86.9395,85.4519,86.1131,828600.0
2015-05-29 11:30:00,88.55,89.89,88.47,89.84,680000.0,86.0936,87.3965,86.0158,87.3478,680000.0
2015-05-29 12:00:00,89.83,90.23,89.67,89.9,515300.0,87.3381,87.727,87.1826,87.4062,515300.0
2015-05-29 12:30:00,89.88,90.02,88.71,88.71,366500.0,87.3867,87.5229,86.2492,86.2492,366500.0
2015-05-29 13:00:00,88.73,88.79,88.47,88.74,387800.0,86.2686,86.327,86.0158,86.2784,387800.0
2015-05-29 13:30:00,88.73,89.1,88.53,88.78,357400.0,86.2686,86.6284,86.0742,86.3172,357400.0
2015-05-29 14:00:00,88.78,89.17,88.63,88.84,382100.0,86.3172,86.6964,86.1714,86.3756,382100.0
2015-05-29 14:30:00,88.82,88.85,88.27,88.37,381700.0,86.3561,86.3853,85.8214,85.9186,381700.0
2015-05-29 15:00:00,88.39,88.82,88.35,88.8,551300.0,85.9381,86.3561,85.8992,86.3367,551300.0
2015-05-29 15:30:00,88.77,89.16,88.65,88.98,1150700.0,86.3075,86.6867,86.1909,86.5117,1150700.0
2015-06-01 09:30:00,89.68,90.28,88.52,89.11,439382.0,87.1923,87.7756,86.0645,86.6381,439382.0
2015-06-01 10:00:00,89.13,89.67,88.79,89.1,401577.0,86.6575,87.1826,86.327,86.6284,401577.0
2015-06-01 10:30:00,89.1,89.26,88.76,89.23,327772.0,86.6284,86.7839,86.2978,86.7548,327772.0
2015-06-01 11:00:00,89.23,89.27,88.74,88.9,258556.0,86.7548,86.7937,86.2784,86.4339,258556.0
2015-06-01 11:30:00,88.9,89.05,88.79,88.92,148401.0,86.4339,86.5798,86.327,86.4534,148401.0
2015-06-01 12:00:00,88.94,89.66,88.93,89.63,177890.0,86.4728,87.1728,86.4631,87.1437,177890.0
2015-06-01 12:30:00,89.63,89.73,89.36,89.73,120398.0,87.1437,87.2409,86.8812,87.2409,120398.0
2015-06-01 13:00:00,89.73,89.79,89.28,89.46,183553.0,87.2409,87.2992,86.8034,86.9784,183553.0
2015-06-01 13:30:00,89.46,89.74,89.44,89.69,160474.0,86.9784,87.2506,86.9589,87.202,160474.0
2015-06-01 14:00:00,89.71,90.31,89.67,90.31,216727.0,87.2215,87.8048,87.1826,87.8048,216727.0
2015-06-01 14:30:00,90.31,90.39,90.08,90.23,206831.0,87.8048,87.8826,87.5812,87.727,206831.0
2015-06-01 15:00:00,90.23,90.78,90.22,90.77,275834.0,87.727,88.2618,87.7173,88.252,275834.0
2015-06-01 15:30:00,90.77,90.81,90.38,90.39,547758.0,88.252,88.2909,87.8729,87.8826,547758.0
2015-06-02 09:30:00,90.2,90.75,90.18,90.69,249733.0,87.6979,88.2326,87.6784,88.1743,249733.0
2015-06-02 10:00:00,90.71,91.74,90.44,91.65,279322.0,88.1937,89.1951,87.9312,89.1076,279322.0
2015-06-02 10:30:00,91.65,92.11,91.59,91.63,255365.0,89.1076,89.5549,89.0493,89.0882,255365.0
2015-06-02 11:00:00,91.59,92.25,91.56,92.19,206325.0,89.0493,89.691,89.0201,89.6327,206325.0
2015-06-02 11:30:00,92.22,92.84,92.18,92.52,242857.0,89.6618,90.2646,89.6229,89.9535,242857.0
2015-06-02 12:00:00,92.48,92.85,92.35,92.36,123166.0,89.9146,90.2743,89.7882,89.7979,123166.0
2015-06-02 12:30:00,92.38,92.44,92.06,92.31,104327.0,89.8174,89.8757,89.5063,89.7493,104327.0
2015-06-02 13:00:00,92.29,92.59,92.25,92.46,88894.0,89.7299,90.0216,89.691,89.8952,88894.0
2015-06-02 13:30:00,92.46,92.88,92.33,92.76,96955.0,89.8952,90.3035,89.7688,90.1868,96955.0
2015-06-02 14:00:00,92.75,92.76,92.35,92.44,143546.0,90.1771,90.1868,89.7882,89.8757,143546.0
2015-06-02 14:30:00,92.44,92.52,91.73,92.09,188102.0,89.8757,89.9535,89.1854,89.5354,188102.0
2015-06-02 15:00:00,92.1,92.2,91.95,92.12,167847.0,89.5452,89.6424,89.3993,89.5646,167847.0
2015-06-02 15:30:00,92.1,92.18,91.99,92.07,385176.0,89.5452,89.6229,89.4382,89.516,385176.0
2015-06-03 09:30:00,92.28,92.43,91.88,92.06,240656.0,89.7202,89.866,89.3313,89.5063,240656.0
2015-06-03 10:00:00,92.1,92.72,92.03,92.63,113166.0,89.5452,90.148,89.4771,90.0605,113166.0
2015-06-03 10:30:00,92.68,92.94,92.35,92.6,89370.0,90.1091,90.3619,89.7882,90.0313,89370.0
2015-06-03 11:00:00,92.6,92.7,92.01,92.02,123592.0,90.0313,90.1285,89.4576,89.4674,123592.0
2015-06-03 11:30:00,92.02,92.23,91.75,91.79,115593.0,89.4674,89.6715,89.2049,89.2438,115593.0
2015-06-03 12:00:00,91.77,91.82,91.24,91.41,113101.0,89.2243,89.2729,88.709,88.8743,113101.0
2015-06-03 12:30:00,91.38,91.5,91.18,91.38,151576.0,88.8451,88.9618,88.6507,88.8451,151576.0
2015-06-03 13:00:00,91.39,91.59,91.27,91.4,102210.0,88.8548,89.0493,88.7382,88.8646,102210.0
2015-06-03 13:30:00,91.4,91.61,91.33,91.46,75662.0,88.8646,89.0687,88.7965,88.9229,75662.0
2015-06-03 14:00:00,91.43,91.78,91.33,91.63,95974.0,88.8937,89.234,88.7965,89.0882,95974.0
2015-06-03 14:30:00,91.63,91.78,91.6,91.73,103921.0,89.0882,89.234,89.059,89.1854,103921.0
2015-06-03 15:00:00,91.74,91.9,91.59,91.7,140623.0,89.1951,89.3507,89.0493,89.1562,140623.0
2015-06-03 15:30:00,91.7,91.85,91.56,91.64,296135.0,89.1562,89.3021,89.0201,89.0979,296135.0
2015-06-04 09:30:00,90.85,91.67,90.7,91.42,166673.0,88.3298,89.1271,88.184,88.884,166673.0
2015-06-04 10:00:00,91.42,91.85,90.98,91.0,122336.0,88.884,89.3021,88.4562,88.4757,122336.0
2015-06-04 10:30:00,90.97,91.22,90.77,90.84,120167.0,88.4465,88.6896,88.252,88.3201,120167.0
2015-06-04 11:00:00,90.8,91.32,90.7,91.26,172006.0,88.2812,88.7868,88.184,88.7285,172006.0
2015-06-04 11:30:00,91.28,91.39,91.01,91.38,89381.0,88.7479,88.8548,88.4854,88.8451,89381.0
2015-06-04 12:00:00,91.38,91.5,91.26,91.47,76459.0,88.8451,88.9618,88.7285,88.9326,76459.0
2015-06-04 12:30:00,91.47,91.71,91.46,91.7,88492.0,88.9326,89.166,88.9229,89.1562,88492.0
2015-06-04 13:00:00,91.7,91.7,90.94,90.97,101846.0,89.1562,89.1562,88.4173,88.4465,101846.0
2015-06-04 13:30:00,90.95,91.18,90.94,91.16,96114.0,88.4271,88.6507,88.4173,88.6312,96114.0
2015-06-04 14:00:00,91.15,91.59,91.15,91.5,136102.0,88.6215,89.0493,88.6215,88.9618,136102.0
2015-06-04 14:30:00,91.51,91.59,91.27,91.32,149508.0,88.9715,89.0493,88.7382,88.7868,149508.0
2015-06-04 15:00:00,91.3,91.33,91.06,91.09,107605.0,88.7673,88.7965,88.534,88.5632,107605.0
2015-06-04 15:30:00,91.09,91.23,90.99,91.2,350974.0,88.5632,88.6993,88.4659,88.6701,350974.0
2015-06-05 09:30:00,91.51,92.01,90.85,91.93,195912.0,88.9715,89.4576,88.3298,89.3799,195912.0
2015-06-05 10:00:00,91.94,92.0,91.65,91.74,115928.0,89.3896,89.4479,89.1076,89.1951,115928.0
2015-06-05 10:30:00,91.75,91.85,91.23,91.37,76737.0,89.2049,89.3021,88.6993,88.8354,76737.0
2015-06-05 11:00:00,91.41,91.43,91.14,91.37,134148.0,88.8743,88.8937,88.6118,88.8354,134148.0
2015-06-05 11:30:00,91.35,91.49,91.3,91.45,42376.0,88.816,88.9521,88.7673,88.9132,42376.0
2015-06-05 12:00:00,91.42,91.6,91.36,91.38,26588.0,88.884,89.059,88.8257,88.8451,26588.0
2015-06-05 12:30:00,91.37,91.81,91.3,91.79,39522.0,88.8354,89.2632,88.7673,89.2438,39522.0
2015-06-05 13:00:00,91.8,92.0,91.79,91.9,54156.0,89.2535,89.4479,89.2438,89.3507,54156.0
2015-06-05 13:30:00,91.89,91.98,91.6,91.62,25259.0,89.341,89.4285,89.059,89.0785,25259.0
2015-06-05 14:00:00,91.63,91.95,91.62,91.95,49574.0,89.0882,89.3993,89.0785,89.3993,49574.0
2015-06-05 14:30:00,91.96,92.27,91.92,92.22,108280.0,89.409,89.7104,89.3701,89.6618,108280.0
2015-06-05 15:00:00,92.24,92.25,91.69,91.72,74114.0,89.6813,89.691,89.1465,89.1757,74114.0
2015-06-05 15:30:00,91.7,91.93,91.69,91.85,143737.0,89.1562,89.3799,89.1465,89.3021,143737.0
2015-06-08 09:30:00,91.87,92.32,91.55,91.73,98844.0,89.3215,89.759,89.0104,89.1854,98844.0
2015-06-08 10:00:00,91.75,91.78,91.43,91.47,116324.0,89.2049,89.234,88.8937,88.9326,116324.0
2015-06-08 10:30:00,91.46,91.47,91.24,91.29,78150.0,88.9229,88.9326,88.709,88.7576,78150.0
2015-06-08 11:00:00,91.25,91.34,91.0,91.0,53466.0,88.7187,88.8062,88.4757,88.4757,53466.0
2015-06-08 11:30:00,91.02,91.15,90.97,91.06,44829.0,88.4951,88.6215,88.4465,88.534,44829.0
2015-06-08 12:00:00,91.08,91.19,91.04,91.19,41150.0,88.5534,88.6604,88.5146,88.6604,41150.0
2015-06-08 12:30:00,91.16,91.22,90.87,90.91,48287.0,88.6312,88.6896,88.3493,88.3882,48287.0
2015-06-08 13:00:00,90.89,90.93,90.65,90.71,119845.0,88.3687,88.4076,88.1354,88.1937,119845.0
2015-06-08 13:30:00,90.7,90.7,90.35,90.36,205192.0,88.184,88.184,87.8437,87.8534,205192.0
2015-06-08 14:00:00,90.36,90.4,90.17,90.28,76930.0,87.8534,87.8923,87.6687,87.7756,76930.0
2015-06-08 14:30:00,90.28,90.68,90.27,90.64,109834.0,87.7756,88.1645,87.7659,88.1257,109834.0
2015-06-08 15:00:00,90.63,90.65,90.44,90.52,113533.0,88.1159,88.1354,87.9312,88.009,113533.0
2015-06-08 15:30:00,90.53,90.62,90.32,90.34,279171.0,88.0187,88.1062,87.8145,87.834,279171.0
2015-06-09 09:30:00,90.23,90.58,89.59,89.64,108558.0,87.727,88.0673,87.1048,87.1534,108558.0
2015-06-09 10:00:00,89.61,89.85,88.83,89.14,192176.0,87.1242,87.3576,86.3659,86.6673,192176.0
2015-06-09 10:30:00,89.16,89.79,89.13,89.67,84621.0,86.6867,87.2992,86.6575,87.1826,84621.0
2015-06-09 11:00:00,89.68,89.76,89.17,89.22,101131.0,87.1923,87.2701,86.6964,86.745,101131.0
2015-06-09 11:30:00,89.23,89.59,89.06,89.12,160964.0,86.7548,87.1048,86.5895,86.6478,160964.0
2015-06-09 12:00:00,89.16,89.17,88.96,88.98,62828.0,86.6867,86.6964,86.4923,86.5117,62828.0
2015-06-09 12:30:00,89.0,89.0,88.75,88.94,100688.0,86.5311,86.5311,86.2881,86.4728,100688.0
2015-06-09 13:00:00,88.94,89.05,88.62,88.69,113961.0,86.4728,86.5798,86.1617,86.2297,113961.0
2015-06-09 13:30:00,88.69,88.94,88.67,88.92,139839.0,86.2297,86.4728,86.2103,86.4534,139839.0
2015-06-09 14:00:00,88.91,89.28,88.77,89.2,106861.0,86.4436,86.8034,86.3075,86.7256,106861.0
2015-06-09 14:30:00,89.19,89.24,88.77,88.78,145671.0,86.7159,86.7645,86.3075,86.3172,145671.0
2015-06-09 15:00:00,88.78,88.8,88.52,88.57,171187.0,86.3172,86.3367,86.0645,86.1131,171187.0
2015-06-09 15:30:00,88.57,88.96,88.46,88.88,420217.0,86.1131,86.4923,86.0061,86.4145,420217.0
2015-06-10 09:30:00,89.57,90.12,89.36,89.56,130531.0,87.0853,87.6201,86.8812,87.0756,130531.0
2015-06-10 10:00:00,89.62,89.78,89.3,89.76,152946.0,87.1339,87.2895,86.8228,87.2701,152946.0
2015-06-10 10:30:00,89.79,89.87,89.15,89.73,153071.0,87.2992,87.377,86.677,87.2409,153071.0
2015-06-10 11:00:00,89.75,90.25,89.67,90.23,139119.0,87.2603,87.7465,87.1826,87.727,139119.0
2015-06-10 11:30:00,90.24,90.34,89.89,90.0,193245.0,87.7367,87.834,87.3965,87.5034,193245.0
2015-06-10 12:00:00,90.0,90.14,89.68,89.8,60452.0,87.5034,87.6395,87.1923,87.309,60452.0
2015-06-10 12:30:00,89.79,89.84,89.39,89.41,67407.0,87.2992,87.3478,86.9103,86.9298,67407.0
2015-06-10 13:00:00,89.4,89.48,89.29,89.33,68727.0,86.9201,86.9978,86.8131,86.852,68727.0
2015-06-10 13:30:00,89.35,89.41,89.07,89.25,90304.0,86.8714,86.9298,86.5992,86.7742,90304.0
2015-06-10 14:00:00,89.27,89.6,89.26,89.52,64447.0,86.7937,87.1145,86.7839,87.0367,64447.0
2015-06-10 14:30:00,89.5,89.65,89.45,89.63,82228.0,87.0173,87.1631,86.9687,87.1437,82228.0
2015-06-10 15:00:00,89.63,89.7,89.53,89.65,117417.0,87.1437,87.2117,87.0464,87.1631,117417.0
2015-06-10 15:30:00,89.63,89.81,89.56,89.67,270513.0,87.1437,87.3187,87.0756,87.1826,270513.0
2015-06-11 09:30:00,89.77,90.36,89.77,90.0,118558.0,87.2798,87.8534,87.2798,87.5034,118558.0
2015-06-11 10:00:00,90.0,90.34,89.97,90.22,77369.0,87.5034,87.834,87.4742,87.7173,77369.0
2015-06-11 10:30:00,90.2,90.2,89.76,89.76,102215.0,87.6979,87.6979,87.2701,87.2701,102215.0
2015-06-11 11:00:00,89.76,90.27,89.76,90.19,61391.0,87.2701,87.7659,87.2701,87.6881,61391.0
2015-06-11 11:30:00,90.19,90.28,89.98,90.15,73867.0,87.6881,87.7756,87.484,87.6492,73867.0
2015-06-11 12:00:00,90.19,90.24,89.88,89.94,38900.0,87.6881,87.7367,87.3867,87.4451,38900.0
2015-06-11 12:30:00,89.91,89.98,89.85,89.89,38983.0,87.4159,87.484,87.3576,87.3965,38983.0
2015-06-11 13:00:00,89.89,89.91,89.75,89.81,47072.0,87.3965,87.4159,87.2603,87.3187,47072.0
2015-06-11 13:30:00,89.82,89.88,89.76,89.83,93507.0,87.3284,87.3867,87.2701,87.3381,93507.0
2015-06-11 14:00:00,89.83,89.85,89.71,89.74,64015.0,87.3381,87.3576,87.2215,87.2506,64015.0
2015-06-11 14:30:00,89.74,89.81,89.7,89.73,58244.0,87.2506,87.3187,87.2117,87.2409,58244.0
2015-06-11 15:00:00,89.72,89.8,89.7,89.76,94016.0,87.2312,87.309,87.2117,87.2701,94016.0
2015-06-11 15:30:00,89.77,89.81,89.6,89.74,237199.0,87.2798,87.3187,87.1145,87.2506,237199.0
2015-06-12 09:30:00,90.84,91.44,89.87,90.99,265256.0,88.3201,88.9035,87.377,88.4659,265256.0
2015-06-12 10:00:00,90.96,91.69,90.73,90.95,213090.0,88.4368,89.1465,88.2132,88.4271,213090.0
2015-06-12 10:30:00,90.95,91.5,90.6,91.11,124110.0,88.4271,88.9618,88.0868,88.5826,124110.0
2015-06-12 11:00:00,91.11,92.25,91.11,92.15,179936.0,88.5826,89.691,88.5826,89.5938,179936.0
2015-06-12 11:30:00,92.2,92.2,91.64,91.88,159686.0,89.6424,89.6424,89.0979,89.3313,159686.0
2015-06-12 12:00:00,91.92,92.19,91.68,92.11,67064.0,89.3701,89.6327,89.1368,89.5549,67064.0
2015-06-12 12:30:00,92.1,92.23,91.97,92.17,100662.0,89.5452,89.6715,89.4188,89.6132,100662.0
2015-06-12 13:00:00,92.17,92.23,91.92,91.98,94141.0,89.6132,89.6715,89.3701,89.4285,94141.0
2015-06-12 13:30:00,91.98,92.09,91.88,92.01,97561.0,89.4285,89.5354,89.3313,89.4576,97561.0
2015-06-12 14:00:00,92.01,92.24,91.91,91.98,70425.0,89.4576,89.6813,89.3604,89.4285,70425.0
2015-06-12 14:30:00,91.97,91.98,91.68,91.8,86672.0,89.4188,89.4285,89.1368,89.2535,86672.0
2015-06-12 15:00:00,91.8,91.86,91.61,91.76,99507.0,89.2535,89.3118,89.0687,89.2146,99507.0
2015-06-12 15:30:00,91.76,91.89,91.38,91.44,446150.0,89.2146,89.341,88.8451,88.9035,446150.0
2015-06-15 09:30:00,90.78,90.78,89.85,90.06,160573.0,88.2618,88.2618,87.3576,87.5617,160573.0
2015-06-15 10:00:00,90.02,91.15,89.96,91.15,121894.0,87.5229,88.6215,87.4645,88.6215,121894.0
2015-06-15 10:30:00,91.14,91.17,90.76,90.92,68677.0,88.6118,88.641,88.2423,88.3979,68677.0
2015-06-15 11:00:00,90.95,91.76,90.95,91.03,62007.0,88.4271,89.2146,88.4271,88.5048,62007.0
2015-06-15 11:30:00,91.06,91.69,91.06,91.53,42470.0,88.534,89.1465,88.534,88.991,42470.0
2015-06-15 12:00:00,91.48,91.48,91.01,91.08,25365.0,88.9424,88.9424,88.4854,88.5534,25365.0
2015-06-15 12:30:00,91.13,91.51,91.13,91.4,81648.0,88.6021,88.9715,88.6021,88.8646,81648.0
2015-06-15 13:00:00,91.44,91.44,91.13,91.24,56828.0,88.9035,88.9035,88.6021,88.709,56828.0
2015-06-15 13:30:00,91.23,91.28,90.84,90.95,48979.0,88.6993,88.7479,88.3201,88.4271,48979.0
2015-06-15 14:00:00,91.01,91.22,90.95,91.03,41659.0,88.4854,88.6896,88.4271,88.5048,41659.0
2015-06-15 14:30:00,91.06,91.19,90.95,91.02,76814.0,88.534,88.6604,88.4271,88.4951,76814.0
2015-06-15 15:00:00,91.02,91.07,90.8,91.02,96269.0,88.4951,88.5437,88.2812,88.4951,96269.0
2015-06-15 15:30:00,91.05,91.27,91.01,91.13,212204.0,88.5243,88.7382,88.4854,88.6021,212204.0
2015-06-16 09:30:00,89.11,89.5,86.9,87.47,733639.0,86.6381,87.0173,84.4894,85.0436,733639.0
2015-06-16 10:00:00,87.46,88.08,86.88,88.08,462683.0,85.0339,85.6367,84.47,85.6367,462683.0
2015-06-16 10:30:00,88.03,88.29,87.6,87.77,251808.0,85.5881,85.8408,85.17,85.3353,251808.0
2015-06-16 11:00:00,87.77,88.26,87.65,87.9,204301.0,85.3353,85.8117,85.2186,85.4617,204301.0
2015-06-16 11:30:00,87.91,88.23,87.76,87.9,187375.0,85.4714,85.7825,85.3255,85.4617,187375.0
2015-06-16 12:00:00,87.91,88.11,87.51,87.85,152500.0,85.4714,85.6658,85.0825,85.413,152500.0
2015-06-16 12:30:00,87.88,88.02,87.86,87.86,93774.0,85.4422,85.5783,85.4228,85.4228,93774.0
2015-06-16 13:00:00,87.88,88.25,87.8,88.17,91439.0,85.4422,85.802,85.3644,85.7242,91439.0
2015-06-16 13:30:00,88.17,88.47,88.16,88.31,113570.0,85.7242,86.0158,85.7144,85.8603,113570.0
2015-06-16 14:00:00,88.32,88.91,88.25,88.9,119483.0,85.87,86.4436,85.802,86.4339,119483.0
2015-06-16 14:30:00,88.89,88.99,88.56,88.91,147755.0,86.4242,86.5214,86.1034,86.4436,147755.0
2015-06-16 15:00:00,88.91,88.98,88.8,88.91,129961.0,86.4436,86.5117,86.3367,86.4436,129961.0
2015-06-16 15:30:00,88.92,88.99,88.61,88.79,398491.0,86.4534,86.5214,86.152,86.327,398491.0
2015-06-17 09:30:00,88.93,89.5,88.82,89.4,144173.0,86.4631,87.0173,86.3561,86.9201,144173.0
2015-06-17 10:00:00,89.4,90.55,89.36,90.54,170851.0,86.9201,88.0381,86.8812,88.0284,170851.0
2015-06-17 10:30:00,90.56,90.56,89.9,90.11,146863.0,88.0479,88.0479,87.4062,87.6104,146863.0
2015-06-17 11:00:00,90.12,90.3,89.79,89.87,113424.0,87.6201,87.7951,87.2992,87.377,113424.0
2015-06-17 11:30:00,89.86,90.1,89.78,90.1,164299.0,87.3673,87.6006,87.2895,87.6006,164299.0
2015-06-17 12:00:00,90.1,90.1,89.46,89.47,94795.0,87.6006,87.6006,86.9784,86.9881,94795.0
2015-06-17 12:30:00,89.48,89.76,89.42,89.64,109843.0,86.9978,87.2701,86.9395,87.1534,109843.0
2015-06-17 13:00:00,89.65,89.96,89.54,89.59,89182.0,87.1631,87.4645,87.0562,87.1048,89182.0
2015-06-17 13:30:00,89.59,90.05,89.58,89.8,59057.0,87.1048,87.552,87.0951,87.309,59057.0
2015-06-17 14:00:00,89.76,90.3,89.41,90.12,108152.0,87.2701,87.7951,86.9298,87.6201,108152.0
2015-06-17 14:30:00,90.14,91.05,89.97,90.84,187269.0,87.6395,88.5243,87.4742,88.3201,187269.0
2015-06-17 15:00:00,90.88,90.88,90.45,90.77,116971.0,88.359,88.359,87.9409,88.252,116971.0
2015-06-17 15:30:00,90.76,90.85,90.38,90.54,307598.0,88.2423,88.3298,87.8729,88.0284,307598.0
2015-06-18 09:30:00,90.77,91.7,90.71,91.38,64278.0,88.252,89.1562,88.1937,88.8451,64278.0
2015-06-18 10:00:00,91.43,91.96,91.26,91.89,99314.0,88.8937,89.409,88.7285,89.341,99314.0
2015-06-18 10:30:00,91.92,92.6,91.92,92.6,158225.0,89.3701,90.0313,89.3701,90.0313,158225.0
2015-06-18 11:00:00,92.6,93.0,92.56,92.85,182424.0,90.0313,90.4202,89.9924,90.2743,182424.0
2015-06-18 11:30:00,92.89,92.89,92.02,92.03,106958.0,90.3132,90.3132,89.4674,89.4771,106958.0
2015-06-18 12:00:00,92.06,92.63,92.03,92.56,83877.0,89.5063,90.0605,89.4771,89.9924,83877.0
2015-06-18 12:30:00,92.57,92.78,92.52,92.54,72317.0,90.0021,90.2063,89.9535,89.9729,72317.0
2015-06-18 13:00:00,92.55,92.58,91.91,91.96,89921.0,89.9827,90.0118,89.3604,89.409,89921.0
2015-06-18 13:30:00,91.99,92.21,91.95,92.19,88005.0,89.4382,89.6521,89.3993,89.6327,88005.0
2015-06-18 14:00:00,92.2,92.52,92.2,92.4,69620.0,89.6424,89.9535,89.6424,89.8368,69620.0
2015-06-18 14:30:00,92.38,92.56,92.36,92.52,87430.0,89.8174,89.9924,89.7979,89.9535,87430.0
2015-06-18 15:00:00,92.53,92.64,92.38,92.62,143131.0,89.9632,90.0702,89.8174,90.0507,143131.0
2015-06-18 15:30:00,92.62,92.69,92.47,92.61,357615.0,90.0507,90.1188,89.9049,90.041,357615.0
2015-06-19 09:30:00,92.18,92.71,91.91,92.67,209764.0,89.6229,90.1382,89.3604,90.0993,209764.0
2015-06-19 10:00:00,92.68,92.71,92.1,92.17,60387.0,90.1091,90.1382,89.5452,89.6132,60387.0
2015-06-19 10:30:00,92.18,92.5,92.11,92.48,103041.0,89.6229,89.9341,89.5549,89.9146,103041.0
2015-06-19 11:00:00,92.5,92.73,92.09,92.1,68693.0,89.9341,90.1577,89.5354,89.5452,68693.0
2015-06-19 11:30:00,92.11,92.35,91.99,92.07,50526.0,89.5549,89.7882,89.4382,89.516,50526.0
2015-06-19 12:00:00,92.07,92.25,92.03,92.11,37603.0,89.516,89.691,89.4771,89.5549,37603.0
2015-06-19 12:30:00,92.14,92.54,92.11,92.27,70723.0,89.584,89.9729,89.5549,89.7104,70723.0
2015-06-19 13:00:00,92.27,92.27,92.1,92.13,25700.0,89.7104,89.7104,89.5452,89.5743,25700.0
2015-06-19 13:30:00,92.15,92.41,92.13,92.16,40238.0,89.5938,89.8466,89.5743,89.6035,40238.0
2015-06-19 14:00:00,92.16,92.16,91.84,91.86,38142.0,89.6035,89.6035,89.2924,89.3118,38142.0
2015-06-19 14:30:00,91.85,91.88,91.76,91.81,65927.0,89.3021,89.3313,89.2146,89.2632,65927.0
2015-06-19 15:00:00,91.81,92.08,91.81,92.02,107709.0,89.2632,89.5257,89.2632,89.4674,107709.0
2015-06-19 15:30:00,92.01,92.29,91.92,91.93,232879.0,89.4576,89.7299,89.3701,89.3799,232879.0
2015-06-22 09:30:00,92.25,92.65,91.67,92.17,106063.0,89.691,90.0799,89.1271,89.6132,106063.0
2015-06-22 10:00:00,92.26,92.53,91.86,91.91,81190.0,89.7007,89.9632,89.3118,89.3604,81190.0
2015-06-22 10:30:00,91.94,92.28,91.72,92.22,55848.0,89.3896,89.7202,89.1757,89.6618,55848.0
2015-06-22 11:00:00,92.19,92.29,91.9,92.06,53498.0,89.6327,89.7299,89.3507,89.5063,53498.0
2015-06-22 11:30:00,92.07,92.13,91.73,91.74,63414.0,89.516,89.5743,89.1854,89.1951,63414.0
2015-06-22 12:00:00,91.77,91.81,91.23,91.3,93397.0,89.2243,89.2632,88.6993,88.7673,93397.0
2015-06-22 12:30:00,91.29,91.54,91.26,91.5,82853.0,88.7576,89.0007,88.7285,88.9618,82853.0
2015-06-22 13:00:00,91.47,91.52,91.15,91.18,67658.0,88.9326,88.9812,88.6215,88.6507,67658.0
2015-06-22 13:30:00,91.2,91.55,91.13,91.53,71725.0,88.6701,89.0104,88.6021,88.991,71725.0
2015-06-22 14:00:00,91.54,91.94,91.49,91.87,70200.0,89.0007,89.3896,88.9521,89.3215,70200.0
2015-06-22 14:30:00,91.9,91.92,91.72,91.8,110940.0,89.3507,89.3701,89.1757,89.2535,110940.0
2015-06-22 15:00:00,91.8,92.16,91.76,92.12,98834.0,89.2535,89.6035,89.2146,89.5646,98834.0
2015-06-22 15:30:00,92.13,92.24,92.07,92.14,238478.0,89.5743,89.6813,89.516,89.584,238478.0
2015-06-23 09:30:00,92.4,93.35,92.03,93.2,139189.0,89.8368,90.7605,89.4771,90.6146,139189.0
2015-06-23 10:00:00,93.2,93.23,92.72,92.95,171727.0,90.6146,90.6438,90.148,90.3716,171727.0
2015-06-23 10:30:00,92.95,93.21,92.95,93.06,153559.0,90.3716,90.6244,90.3716,90.4785,153559.0
2015-06-23 11:00:00,93.06,93.18,92.9,93.01,253422.0,90.4785,90.5952,90.323,90.4299,253422.0
2015-06-23 11:30:00,93.02,93.05,92.68,92.84,53917.0,90.4396,90.4688,90.1091,90.2646,53917.0
2015-06-23 12:00:00,92.84,92.84,92.52,92.7,42546.0,90.2646,90.2646,89.9535,90.1285,42546.0
2015-06-23 12:30:00,92.7,92.87,92.61,92.68,49402.0,90.1285,90.2938,90.041,90.1091,49402.0
2015-06-23 13:00:00,92.68,92.73,92.59,92.67,115216.0,90.1091,90.1577,90.0216,90.0993,115216.0
2015-06-23 13:30:00,92.65,92.81,92.51,92.52,127440.0,90.0799,90.2355,89.9438,89.9535,127440.0
2015-06-23 14:00:00,92.52,92.62,92.41,92.54,99352.0,89.9535,90.0507,89.8466,89.9729,99352.0
2015-06-23 14:30:00,92.54,92.71,92.42,92.69,43105.0,89.9729,90.1382,89.8563,90.1188,43105.0
2015-06-23 15:00:00,92.67,92.75,92.6,92.62,116555.0,90.0993,90.1771,90.0313,90.0507,116555.0
2015-06-23 15:30:00,92.64,92.72,92.51,92.57,206924.0,90.0702,90.148,89.9438,90.0021,206924.0
2015-06-24 09:30:00,92.51,92.99,92.07,92.43,196310.0,89.9438,90.4105,89.516,89.866,196310.0
2015-06-24 10:00:00,92.48,92.59,92.34,92.54,63859.0,89.9146,90.0216,89.7785,89.9729,63859.0
2015-06-24 10:30:00,92.52,92.56,92.21,92.25,59568.0,89.9535,89.9924,89.6521,89.691,59568.0
2015-06-24 11:00:00,92.29,92.39,92.07,92.39,42699.0,89.7299,89.8271,89.516,89.8271,42699.0
2015-06-24 11:30:00,92.41,92.44,92.19,92.22,36683.0,89.8466,89.8757,89.6327,89.6618,36683.0
2015-06-24 12:00:00,92.22,92.26,92.05,92.11,29787.0,89.6618,89.7007,89.4965,89.5549,29787.0
2015-06-24 12:30:00,92.12,92.29,92.05,92.05,33437.0,89.5646,89.7299,89.4965,89.4965,33437.0
2015-06-24 13:00:00,92.08,92.18,91.67,91.7,42784.0,89.5257,89.6229,89.1271,89.1562,42784.0
2015-06-24 13:30:00,91.7,91.79,91.57,91.77,38755.0,89.1562,89.2438,89.0299,89.2243,38755.0
2015-06-24 14:00:00,91.77,91.99,91.7,91.97,45998.0,89.2243,89.4382,89.1562,89.4188,45998.0
2015-06-24 14:30:00,91.95,92.25,91.92,92.15,56671.0,89.3993,89.691,89.3701,89.5938,56671.0
2015-06-24 15:00:00,92.17,92.34,92.05,92.29,43347.0,89.6132,89.7785,89.4965,89.7299,43347.0
2015-06-24 15:30:00,92.29,92.45,92.2,92.31,170460.0,89.7299,89.8854,89.6424,89.7493,170460.0
2015-06-25 09:30:00,92.61,92.62,91.54,91.8,119301.0,90.041,90.0507,89.0007,89.2535,119301.0
2015-06-25 10:00:00,91.79,91.86,90.77,91.07,119916.0,89.2438,89.3118,88.252,88.5437,119916.0
2015-06-25 10:30:00,91.03,91.05,90.88,91.05,60344.0,88.5048,88.5243,88.359,88.5243,60344.0
2015-06-25 11:00:00,91.07,91.08,90.38,90.5,119701.0,88.5437,88.5534,87.8729,87.9895,119701.0
2015-06-25 11:30:00,90.53,90.86,90.48,90.79,99955.0,88.0187,88.3395,87.9701,88.2715,99955.0
2015-06-25 12:00:00,90.8,90.87,90.51,90.53,56461.0,88.2812,88.3493,87.9993,88.0187,56461.0
2015-06-25 12:30:00,90.52,90.52,90.0,90.01,96716.0,88.009,88.009,87.5034,87.5131,96716.0
2015-06-25 13:00:00,90.02,90.12,89.79,89.89,101337.0,87.5229,87.6201,87.2992,87.3965,101337.0
2015-06-25 13:30:00,89.89,90.09,89.79,90.08,82841.0,87.3965,87.5909,87.2992,87.5812,82841.0
2015-06-25 14:00:00,90.09,90.09,89.34,89.4,100934.0,87.5909,87.5909,86.8617,86.9201,100934.0
2015-06-25 14:30:00,89.4,89.43,88.99,89.28,199064.0,86.9201,86.9492,86.5214,86.8034,199064.0
2015-06-25 15:00:00,89.29,89.64,89.11,89.17,227534.0,86.8131,87.1534,86.6381,86.6964,227534.0
2015-06-25 15:30:00,89.19,89.75,89.18,89.57,436003.0,86.7159,87.2603,86.7062,87.0853,436003.0
2015-06-26 09:30:00,89.85,89.92,89.12,89.48,118233.0,87.3576,87.4256,86.6478,86.9978,118233.0
2015-06-26 10:00:00,89.47,90.02,89.47,89.79,70932.0,86.9881,87.5229,86.9881,87.2992,70932.0
2015-06-26 10:30:00,89.8,89.92,89.14,89.19,66405.0,87.309,87.4256,86.6673,86.7159,66405.0
2015-06-26 11:00:00,89.2,89.55,89.19,89.46,66192.0,86.7256,87.0659,86.7159,86.9784,66192.0
2015-06-26 11:30:00,89.47,89.59,89.31,89.47,156960.0,86.9881,87.1048,86.8325,86.9881,156960.0
2015-06-26 12:00:00,89.46,90.0,89.46,89.88,122501.0,86.9784,87.5034,86.9784,87.3867,122501.0
2015-06-26 12:30:00,89.87,89.92,89.35,89.35,129196.0,87.377,87.4256,86.8714,86.8714,129196.0
2015-06-26 13:00:00,89.37,89.43,89.13,89.37,70516.0,86.8909,86.9492,86.6575,86.8909,70516.0
2015-06-26 13:30:00,89.36,89.54,89.31,89.52,48204.0,86.8812,87.0562,86.8325,87.0367,48204.0
2015-06-26 14:00:00,89.54,89.62,89.45,89.53,45215.0,87.0562,87.1339,86.9687,87.0464,45215.0
2015-06-26 14:30:00,89.56,89.71,89.43,89.71,40245.0,87.0756,87.2215,86.9492,87.2215,40245.0
2015-06-26 15:00:00,89.69,89.94,89.58,89.91,64280.0,87.202,87.4451,87.0951,87.4159,64280.0
2015-06-26 15:30:00,89.9,90.03,89.71,89.99,248692.0,87.4062,87.5326,87.2215,87.4937,248692.0
2015-06-29 09:30:00,88.88,89.39,88.21,88.75,328350.0,86.4145,86.9103,85.7631,86.2881,328350.0
2015-06-29 10:00:00,88.74,88.79,87.45,87.73,175973.0,86.2784,86.327,85.0241,85.2964,175973.0
2015-06-29 10:30:00,87.7,88.11,87.67,87.84,102569.0,85.2672,85.6658,85.238,85.4033,102569.0
2015-06-29 11:00:00,87.89,88.02,87.72,87.88,197436.0,85.4519,85.5783,85.2867,85.4422,197436.0
2015-06-29 11:30:00,87.9,87.91,87.21,87.57,129710.0,85.4617,85.4714,84.7908,85.1408,129710.0
2015-06-29 12:00:00,87.57,87.67,87.45,87.54,98437.0,85.1408,85.238,85.0241,85.1116,98437.0
2015-06-29 12:30:00,87.54,87.58,87.3,87.4,74453.0,85.1116,85.1505,84.8783,84.9755,74453.0
2015-06-29 13:00:00,87.4,87.45,87.18,87.22,52923.0,84.9755,85.0241,84.7616,84.8005,52923.0
2015-06-29 13:30:00,87.21,87.35,87.08,87.32,76407.0,84.7908,84.9269,84.6644,84.8977,76407.0
2015-06-29 14:00:00,87.34,87.4,87.15,87.27,69606.0,84.9172,84.9755,84.7325,84.8491,69606.0
2015-06-29 14:30:00,87.25,87.62,87.16,87.43,61073.0,84.8297,85.1894,84.7422,85.0047,61073.0
2015-06-29 15:00:00,87.44,87.77,87.32,87.66,127038.0,85.0144,85.3353,84.8977,85.2283,127038.0
2015-06-29 15:30:00,87.66,87.67,87.17,87.25,308507.0,85.2283,85.238,84.7519,84.8297,308507.0
2015-06-30 09:30:00,88.12,88.33,87.5,87.69,149893.0,85.6756,85.8797,85.0728,85.2575,149893.0
2015-06-30 10:00:00,87.7,88.02,87.54,87.95,57285.0,85.2672,85.5783,85.1116,85.5103,57285.0
2015-06-30 10:30:00,87.98,88.22,87.75,88.13,119204.0,85.5394,85.7728,85.3158,85.6853,119204.0
2015-06-30 11:00:00,88.11,88.14,87.9,87.91,80532.0,85.6658,85.695,85.4617,85.4714,80532.0
2015-06-30 11:30:00,87.91,88.17,87.75,87.97,55610.0,85.4714,85.7242,85.3158,85.5297,55610.0
2015-06-30 12:00:00,87.95,88.18,87.79,87.81,46435.0,85.5103,85.7339,85.3547,85.3742,46435.0
2015-06-30 12:30:00,87.83,88.09,87.63,88.05,45065.0,85.3936,85.6464,85.1991,85.6075,45065.0
2015-06-30 13:00:00,88.0,88.15,87.9,88.07,42993.0,85.5589,85.7047,85.4617,85.6269,42993.0
2015-06-30 13:30:00,88.06,88.31,88.06,88.07,144282.0,85.6172,85.8603,85.6172,85.6269,144282.0
2015-06-30 14:00:00,88.11,88.6,88.01,88.26,115569.0,85.6658,86.1422,85.5686,85.8117,115569.0
2015-06-30 14:30:00,88.29,88.43,88.0,88.01,87512.0,85.8408,85.977,85.5589,85.5686,87512.0
2015-06-30 15:00:00,88.02,88.03,87.8,87.83,104138.0,85.5783,85.5881,85.3644,85.3936,104138.0
2015-06-30 15:30:00,87.82,87.99,87.57,87.62,387725.0,85.3839,85.5492,85.1408,85.1894,387725.0
2015-07-01 09:30:00,87.5,87.99,85.67,86.44,475022.0,85.0728,85.5492,83.2935,84.0422,475022.0
2015-07-01 10:00:00,86.5,86.61,85.37,85.45,289920.0,84.1005,84.2074,83.0018,83.0796,289920.0
2015-07-01 10:30:00,85.45,85.54,84.3,84.95,325678.0,83.0796,83.1671,81.9615,82.5935,325678.0
2015-07-01 11:00:00,84.95,85.59,84.62,84.63,228971.0,82.5935,83.2157,82.2726,82.2824,228971.0
2015-07-01 11:30:00,84.62,84.67,83.75,84.44,401019.0,82.2726,82.3213,81.4268,82.0976,401019.0
2015-07-01 12:00:00,84.45,84.5,83.8,83.91,155615.0,82.1074,82.156,81.4754,81.5823,155615.0
2015-07-01 12:30:00,83.9,83.98,83.61,83.95,179908.0,81.5726,81.6504,81.2907,81.6212,179908.0
2015-07-01 13:00:00,83.92,84.16,83.76,83.82,125100.0,81.5921,81.8254,81.4365,81.4948,125100.0
2015-07-01 13:30:00,83.84,84.04,83.51,83.85,219192.0,81.5143,81.7087,81.1934,81.524,219192.0
2015-07-01 14:00:00,83.83,83.92,83.13,83.19,140300.0,81.5046,81.5921,80.824,80.8823,140300.0
2015-07-01 14:30:00,83.19,83.52,82.96,83.01,302722.0,80.8823,81.2032,80.6587,80.7073,302722.0
2015-07-01 15:00:00,83.05,83.45,82.96,83.31,260206.0,80.7462,81.1351,80.6587,80.999,260206.0
2015-07-01 15:30:00,83.31,83.66,83.16,83.59,494229.0,80.999,81.3393,80.8531,81.2712,494229.0
2015-07-02 09:30:00,83.71,84.67,83.64,84.45,250479.0,81.3879,82.3213,81.3198,82.1074,250479.0
2015-07-02 10:00:00,84.43,84.49,83.87,83.92,120437.0,82.0879,82.1463,81.5435,81.5921,120437.0
2015-07-02 10:30:00,83.93,83.94,83.43,83.63,109176.0,81.6018,81.6115,81.1157,81.3101,109176.0
2015-07-02 11:00:00,83.59,83.65,83.08,83.15,100858.0,81.2712,81.3296,80.7754,80.8434,100858.0
2015-07-02 11:30:00,83.15,83.55,83.12,83.47,87246.0,80.8434,81.2323,80.8143,81.1545,87246.0
2015-07-02 12:00:00,83.48,83.81,83.27,83.27,58208.0,81.1643,81.4851,80.9601,80.9601,58208.0
2015-07-02 12:30:00,83.24,83.63,83.23,83.61,50124.0,80.9309,81.3101,80.9212,81.2907,50124.0
2015-07-02 13:00:00,83.61,83.81,83.43,83.81,60522.0,81.2907,81.4851,81.1157,81.4851,60522.0
2015-07-02 13:30:00,83.8,84.01,83.76,83.85,60071.0,81.4754,81.6796,81.4365,81.524,60071.0
2015-07-02 14:00:00,83.83,83.97,83.6,83.83,71479.0,81.5046,81.6407,81.2809,81.5046,71479.0
2015-07-02 14:30:00,83.82,84.16,83.77,84.16,86709.0,81.4948,81.8254,81.4462,81.8254,86709.0
2015-07-02 15:00:00,84.14,84.26,84.02,84.16,214799.0,81.806,81.9226,81.6893,81.8254,214799.0
2015-07-02 15:30:00,84.18,84.46,84.16,84.25,228232.0,81.8449,82.1171,81.8254,81.9129,228232.0
2015-07-06 09:30:00,83.25,84.36,83.03,84.3,118539.0,80.9407,82.0199,80.7268,81.9615,118539.0
2015-07-06 10:00:00,84.34,84.5,83.83,84.5,90870.0,82.0004,82.156,81.5046,82.156,90870.0
2015-07-06 10:30:00,84.45,85.27,84.42,84.45,126003.0,82.1074,82.9046,82.0782,82.1074,126003.0
2015-07-06 11:00:00,84.42,84.45,84.11,84.19,131667.0,82.0782,82.1074,81.7768,81.8546,131667.0
2015-07-06 11:30:00,84.22,84.38,84.0,84.13,74919.0,81.8837,82.0393,81.6698,81.7962,74919.0
2015-07-06 12:00:00,84.13,84.24,83.89,83.95,84977.0,81.7962,81.9032,81.5629,81.6212,84977.0
2015-07-06 12:30:00,83.94,83.96,83.63,83.67,93762.0,81.6115,81.631,81.3101,81.349,93762.0
2015-07-06 13:00:00,83.67,83.74,83.17,83.34,85527.0,81.349,81.4171,80.8629,81.0282,85527.0
2015-07-06 13:30:00,83.34,83.38,83.03,83.15,79878.0,81.0282,81.067,80.7268,80.8434,79878.0
2015-07-06 14:00:00,83.14,83.25,82.78,82.8,92901.0,80.8337,80.9407,80.4837,80.5031,92901.0
2015-07-06 14:30:00,82.8,82.9,82.64,82.73,108779.0,80.5031,80.6004,80.3476,80.4351,108779.0
2015-07-06 15:00:00,82.74,83.07,82.63,82.91,127094.0,80.4448,80.7656,80.3378,80.6101,127094.0
2015-07-06 15:30:00,82.93,83.26,82.89,83.21,215733.0,80.6295,80.9504,80.5906,80.9018,215733.0
2015-07-07 09:30:00,83.3,83.69,81.28,81.45,168745.0,80.9893,81.3684,79.0253,79.1906,168745.0
2015-07-07 10:00:00,81.51,81.94,80.79,80.97,197842.0,79.2489,79.667,78.5489,78.7239,197842.0
2015-07-07 10:30:00,80.93,81.19,80.08,81.04,201644.0,78.685,78.9378,77.8586,78.792,201644.0
2015-07-07 11:00:00,81.11,81.46,80.65,81.1,140763.0,78.86,79.2003,78.4128,78.8503,140763.0
2015-07-07 11:30:00,81.15,82.22,80.78,82.14,96391.0,78.8989,79.9392,78.5392,79.8614,96391.0
2015-07-07 12:00:00,82.16,82.24,81.78,82.19,71797.0,79.8809,79.9587,79.5114,79.9101,71797.0
2015-07-07 12:30:00,82.22,83.04,82.17,82.91,145473.0,79.9392,80.7365,79.8906,80.6101,145473.0
2015-07-07 13:00:00,82.87,83.39,82.51,83.08,147708.0,80.5712,81.0768,80.2212,80.7754,147708.0
2015-07-07 13:30:00,83.09,83.18,82.26,82.47,146127.0,80.7851,80.8726,79.9781,80.1823,146127.0
2015-07-07 14:00:00,82.49,82.52,81.91,82.17,78939.0,80.2017,80.2309,79.6378,79.8906,78939.0
2015-07-07 14:30:00,82.13,83.1,82.07,83.03,107035.0,79.8517,80.7948,79.7934,80.7268,107035.0
2015-07-07 15:00:00,83.02,83.32,82.62,83.18,109853.0,80.717,81.0087,80.3281,80.8726,109853.0
2015-07-07 15:30:00,83.17,83.38,83.15,83.35,308292.0,80.8629,81.067,80.8434,81.0379,308292.0
2015-07-08 09:30:00,82.94,83.13,81.3,81.3,132984.0,80.6392,80.824,79.0447,79.0447,132984.0
2015-07-08 10:00:00,81.3,81.36,80.54,80.59,227394.0,79.0447,79.1031,78.3058,78.3544,227394.0
2015-07-08 10:30:00,80.6,80.77,80.19,80.37,239167.0,78.3642,78.5294,77.9655,78.1405,239167.0
2015-07-08 11:00:00,80.4,80.44,80.1,80.17,184129.0,78.1697,78.2086,77.878,77.9461,184129.0
2015-07-08 11:30:00,80.13,80.46,79.94,80.1,119903.0,77.9072,78.228,77.7225,77.878,119903.0
2015-07-08 12:00:00,80.11,80.12,79.73,79.82,92616.0,77.8878,77.8975,77.5183,77.6058,92616.0
2015-07-08 12:30:00,79.8,80.01,79.71,80.01,88920.0,77.5864,77.7905,77.4988,77.7905,88920.0
2015-07-08 13:00:00,79.99,80.13,79.86,80.07,99589.0,77.7711,77.9072,77.6447,77.8489,99589.0
2015-07-08 13:30:00,80.07,80.07,79.76,79.89,78408.0,77.8489,77.8489,77.5475,77.6739,78408.0
2015-07-08 14:00:00,79.89,79.97,79.52,79.7,219939.0,77.6739,77.7516,77.3141,77.4891,219939.0
2015-07-08 14:30:00,79.67,79.69,78.9,79.28,239766.0,77.46,77.4794,76.7113,77.0808,239766.0
2015-07-08 15:00:00,79.32,80.25,79.32,79.77,310555.0,77.1197,78.0239,77.1197,77.5572,310555.0
2015-07-08 15:30:00,79.75,80.33,79.73,80.04,363405.0,77.5377,78.1017,77.5183,77.8197,363405.0
2015-07-09 09:30:00,81.5,83.31,81.46,82.15,358321.0,79.2392,80.999,79.2003,79.8712,358321.0
2015-07-09 10:00:00,82.19,82.4,81.88,81.88,186021.0,79.9101,80.1142,79.6087,79.6087,186021.0
2015-07-09 10:30:00,81.88,82.36,81.5,82.35,182251.0,79.6087,80.0753,79.2392,80.0656,182251.0
2015-07-09 11:00:00,82.34,82.62,82.24,82.3,87660.0,80.0559,80.3281,79.9587,80.017,87660.0
2015-07-09 11:30:00,82.31,82.73,82.26,82.39,186605.0,80.0267,80.4351,79.9781,80.1045,186605.0
2015-07-09 12:00:00,82.39,82.4,82.1,82.36,199467.0,80.1045,80.1142,79.8226,80.0753,199467.0
2015-07-09 12:30:00,82.37,82.5,82.11,82.27,103369.0,80.0851,80.2115,79.8323,79.9878,103369.0
2015-07-09 13:00:00,82.26,82.31,81.76,81.82,105798.0,79.9781,80.0267,79.492,79.5503,105798.0
2015-07-09 13:30:00,81.83,82.32,81.83,82.31,69737.0,79.56,80.0364,79.56,80.0267,69737.0
2015-07-09 14:00:00,82.3,82.41,81.48,81.61,102640.0,80.017,80.124,79.2198,79.3461,102640.0
2015-07-09 14:30:00,81.6,82.07,81.37,81.96,94835.0,79.3364,79.7934,79.1128,79.6864,94835.0
2015-07-09 15:00:00,81.97,82.2,81.72,81.72,112883.0,79.6962,79.9198,79.4531,79.4531,112883.0
2015-07-09 15:30:00,81.71,81.78,81.34,81.37,308041.0,79.4434,79.5114,79.0836,79.1128,308041.0
2015-07-10 09:30:00,82.44,82.59,81.18,81.3,87391.0,80.1531,80.299,78.9281,79.0447,87391.0
2015-07-10 10:00:00,81.33,81.82,81.33,81.67,72120.0,79.0739,79.5503,79.0739,79.4045,72120.0
2015-07-10 10:30:00,81.63,82.19,81.5,82.07,62486.0,79.3656,79.9101,79.2392,79.7934,62486.0
2015-07-10 11:00:00,82.07,82.24,81.79,81.82,54470.0,79.7934,79.9587,79.5212,79.5503,54470.0
2015-07-10 11:30:00,81.83,82.15,81.76,81.98,48089.0,79.56,79.8712,79.492,79.7059,48089.0
2015-07-10 12:00:00,82.0,82.06,81.8,81.91,70830.0,79.7253,79.7837,79.5309,79.6378,70830.0
2015-07-10 12:30:00,81.9,82.18,81.75,82.04,60521.0,79.6281,79.9003,79.4823,79.7642,60521.0
2015-07-10 13:00:00,82.06,82.1,81.74,81.85,69562.0,79.7837,79.8226,79.4725,79.5795,69562.0
2015-07-10 13:30:00,81.82,81.91,81.65,81.79,57765.0,79.5503,79.6378,79.385,79.5212,57765.0
2015-07-10 14:00:00,81.81,81.98,81.64,81.64,69631.0,79.5406,79.7059,79.3753,79.3753,69631.0
2015-07-10 14:30:00,81.64,81.75,81.58,81.6,74132.0,79.3753,79.4823,79.317,79.3364,74132.0
2015-07-10 15:00:00,81.6,81.71,81.47,81.64,107206.0,79.3364,79.4434,79.21,79.3753,107206.0
2015-07-10 15:30:00,81.64,81.68,81.35,81.38,286068.0,79.3753,79.4142,79.0934,79.1225,286068.0
2015-07-13 09:30:00,82.21,82.6,81.86,82.49,130666.0,79.9295,80.3087,79.5892,80.2017,130666.0
2015-07-13 10:00:00,82.5,82.63,81.79,81.82,107520.0,80.2115,80.3378,79.5212,79.5503,107520.0
2015-07-13 10:30:00,81.82,82.0,81.63,81.86,97187.0,79.5503,79.7253,79.3656,79.5892,97187.0
2015-07-13 11:00:00,81.87,82.0,81.74,81.99,137562.0,79.5989,79.7253,79.4725,79.7156,137562.0
2015-07-13 11:30:00,81.98,82.0,81.68,81.86,108520.0,79.7059,79.7253,79.4142,79.5892,108520.0
2015-07-13 12:00:00,81.89,81.9,81.71,81.75,71913.0,79.6184,79.6281,79.4434,79.4823,71913.0
2015-07-13 12:30:00,81.72,81.9,81.45,81.84,111721.0,79.4531,79.6281,79.1906,79.5698,111721.0
2015-07-13 13:00:00,81.86,81.86,81.47,81.61,80442.0,79.5892,79.5892,79.21,79.3461,80442.0
2015-07-13 13:30:00,81.61,81.99,81.61,81.8,66061.0,79.3461,79.7156,79.3461,79.5309,66061.0
2015-07-13 14:00:00,81.79,81.82,81.59,81.7,64304.0,79.5212,79.5503,79.3267,79.4336,64304.0
2015-07-13 14:30:00,81.7,81.81,81.51,81.78,84711.0,79.4336,79.5406,79.2489,79.5114,84711.0
2015-07-13 15:00:00,81.76,81.96,81.68,81.88,120269.0,79.492,79.6864,79.4142,79.6087,120269.0
2015-07-13 15:30:00,81.88,82.11,81.86,82.0,200587.0,79.6087,79.8323,79.5892,79.7253,200587.0
2015-07-14 09:30:00,81.9,82.23,81.41,81.83,90540.0,79.6281,79.9489,79.1517,79.56,90540.0
2015-07-14 10:00:00,81.81,81.87,81.59,81.8,84199.0,79.5406,79.5989,79.3267,79.5309,84199.0
2015-07-14 10:30:00,81.8,82.19,81.72,82.15,78118.0,79.5309,79.9101,79.4531,79.8712,78118.0
2015-07-14 11:00:00,82.16,82.55,82.12,82.13,77869.0,79.8809,80.2601,79.842,79.8517,77869.0
2015-07-14 11:30:00,82.12,82.28,82.08,82.28,46237.0,79.842,79.9976,79.8031,79.9976,46237.0
2015-07-14 12:00:00,82.28,82.31,81.99,82.24,51794.0,79.9976,80.0267,79.7156,79.9587,51794.0
2015-07-14 12:30:00,82.24,82.28,82.06,82.18,35507.0,79.9587,79.9976,79.7837,79.9003,35507.0
2015-07-14 13:00:00,82.16,82.32,82.07,82.3,46096.0,79.8809,80.0364,79.7934,80.017,46096.0
2015-07-14 13:30:00,82.32,82.5,82.32,82.49,64980.0,80.0364,80.2115,80.0364,80.2017,64980.0
2015-07-14 14:00:00,82.48,82.49,82.32,82.47,112695.0,80.192,80.2017,80.0364,80.1823,112695.0
2015-07-14 14:30:00,82.47,82.5,82.37,82.49,101515.0,80.1823,80.2115,80.0851,80.2017,101515.0
2015-07-14 15:00:00,82.49,82.54,82.38,82.42,103283.0,80.2017,80.2503,80.0948,80.1337,103283.0
2015-07-14 15:30:00,82.42,82.46,82.28,82.32,162585.0,80.1337,80.1726,79.9976,80.0364,162585.0
2015-07-15 09:30:00,82.07,82.21,80.92,81.38,113254.0,79.7934,79.9295,78.6753,79.1225,113254.0
2015-07-15 10:00:00,81.46,81.49,80.76,81.21,99805.0,79.2003,79.2295,78.5197,78.9572,99805.0
2015-07-15 10:30:00,81.22,81.4,81.06,81.15,86014.0,78.967,79.142,78.8114,78.8989,86014.0
2015-07-15 11:00:00,81.18,81.38,81.09,81.13,79234.0,78.9281,79.1225,78.8406,78.8795,79234.0
2015-07-15 11:30:00,81.13,81.2,80.96,81.1,69394.0,78.8795,78.9475,78.7142,78.8503,69394.0
2015-07-15 12:00:00,81.12,81.18,80.64,80.78,136753.0,78.8697,78.9281,78.4031,78.5392,136753.0
2015-07-15 12:30:00,80.75,80.87,80.41,80.42,130679.0,78.51,78.6267,78.1794,78.1892,130679.0
2015-07-15 13:00:00,80.44,80.6,80.29,80.36,119272.0,78.2086,78.3642,78.0628,78.1308,119272.0
2015-07-15 13:30:00,80.36,80.73,80.35,80.62,110751.0,78.1308,78.4906,78.1211,78.3836,110751.0
2015-07-15 14:00:00,80.58,80.81,80.51,80.72,48080.0,78.3447,78.5683,78.2767,78.4808,48080.0
2015-07-15 14:30:00,80.75,80.75,80.15,80.23,182209.0,78.51,78.51,77.9266,78.0044,182209.0
2015-07-15 15:00:00,80.24,80.41,80.17,80.27,182208.0,78.0141,78.1794,77.9461,78.0433,182208.0
2015-07-15 15:30:00,80.27,80.32,80.08,80.15,634775.0,78.0433,78.0919,77.8586,77.9266,634775.0
2015-07-16 09:30:00,80.96,81.94,80.52,81.71,215658.0,78.7142,79.667,78.2864,79.4434,215658.0
2015-07-16 10:00:00,81.73,82.11,81.54,81.92,233522.0,79.4628,79.8323,79.2781,79.6475,233522.0
2015-07-16 10:30:00,81.92,82.1,81.69,82.03,183327.0,79.6475,79.8226,79.4239,79.7545,183327.0
2015-07-16 11:00:00,82.03,82.23,81.91,82.15,105380.0,79.7545,79.9489,79.6378,79.8712,105380.0
2015-07-16 11:30:00,82.15,82.32,82.07,82.23,57236.0,79.8712,80.0364,79.7934,79.9489,57236.0
2015-07-16 12:00:00,82.22,82.22,81.8,81.87,174650.0,79.9392,79.9392,79.5309,79.5989,174650.0
2015-07-16 12:30:00,81.85,82.09,81.84,81.96,34256.0,79.5795,79.8128,79.5698,79.6864,34256.0
2015-07-16 13:00:00,81.97,81.98,81.68,81.88,64560.0,79.6962,79.7059,79.4142,79.6087,64560.0
2015-07-16 13:30:00,81.88,81.93,81.74,81.78,35045.0,79.6087,79.6573,79.4725,79.5114,35045.0
2015-07-16 14:00:00,81.77,81.92,81.71,81.92,73928.0,79.5017,79.6475,79.4434,79.6475,73928.0
2015-07-16 14:30:00,81.92,82.02,81.83,81.97,53490.0,79.6475,79.7448,79.56,79.6962,53490.0
2015-07-16 15:00:00,81.98,82.0,81.79,81.83,136740.0,79.7059,79.7253,79.5212,79.56,136740.0
2015-07-16 15:30:00,81.85,81.86,81.69,81.79,369464.0,79.5795,79.5892,79.4239,79.5212,369464.0
2015-07-17 09:30:00,81.93,82.34,80.79,80.79,265561.0,79.6573,80.0559,78.5489,78.5489,265561.0
2015-07-17 10:00:00,80.81,80.82,80.3,80.44,161273.0,78.5683,78.5781,78.0725,78.2086,161273.0
2015-07-17 10:30:00,80.44,80.58,80.32,80.42,148206.0,78.2086,78.3447,78.0919,78.1892,148206.0
2015-07-17 11:00:00,80.43,80.94,80.39,80.75,93771.0,78.1989,78.6947,78.16,78.51,93771.0
2015-07-17 11:30:00,80.76,80.78,80.45,80.55,60903.0,78.5197,78.5392,78.2183,78.3155,60903.0
2015-07-17 12:00:00,80.59,80.73,80.57,80.59,78477.0,78.3544,78.4906,78.335,78.3544,78477.0
2015-07-17 12:30:00,80.57,80.68,80.55,80.64,69734.0,78.335,78.4419,78.3155,78.4031,69734.0
2015-07-17 13:00:00,80.64,80.8,80.58,80.7,113722.0,78.4031,78.5586,78.3447,78.4614,113722.0
2015-07-17 13:30:00,80.69,80.7,80.52,80.62,47227.0,78.4517,78.4614,78.2864,78.3836,47227.0
2015-07-17 14:00:00,80.62,80.93,80.6,80.89,112936.0,78.3836,78.685,78.3642,78.6461,112936.0
2015-07-17 14:30:00,80.89,80.89,80.7,80.86,121980.0,78.6461,78.6461,78.4614,78.6169,121980.0
2015-07-17 15:00:00,80.87,81.14,80.85,81.1,83642.0,78.6267,78.8892,78.6072,78.8503,83642.0
2015-07-17 15:30:00,81.11,81.26,81.1,81.25,319877.0,78.86,79.0059,78.8503,78.9961,319877.0
2015-07-20 09:30:00,80.51,80.79,79.26,79.33,239263.0,78.2767,78.5489,77.0613,77.1294,239263.0
2015-07-20 10:00:00,79.32,79.99,79.11,79.91,212233.0,77.1197,77.7711,76.9155,77.6933,212233.0
2015-07-20 10:30:00,79.87,80.15,79.5,80.06,148298.0,77.6544,77.9266,77.2947,77.8391,148298.0
2015-07-20 11:00:00,80.02,80.2,79.63,79.83,172555.0,77.8003,77.9753,77.4211,77.6155,172555.0
2015-07-20 11:30:00,79.83,79.94,79.58,79.86,96547.0,77.6155,77.7225,77.3725,77.6447,96547.0
2015-07-20 12:00:00,79.87,79.88,79.57,79.6,68728.0,77.6544,77.6641,77.3627,77.3919,68728.0
2015-07-20 12:30:00,79.57,79.69,79.39,79.67,98977.0,77.3627,77.4794,77.1877,77.46,98977.0
2015-07-20 13:00:00,79.67,79.67,79.34,79.56,107932.0,77.46,77.46,77.1391,77.353,107932.0
2015-07-20 13:30:00,79.56,79.63,79.22,79.31,91884.0,77.353,77.4211,77.0224,77.1099,91884.0
2015-07-20 14:00:00,79.3,79.43,79.16,79.36,121053.0,77.1002,77.2266,76.9641,77.1586,121053.0
2015-07-20 14:30:00,79.35,79.51,79.19,79.38,101911.0,77.1488,77.3044,76.9933,77.178,101911.0
2015-07-20 15:00:00,79.38,79.68,79.36,79.64,167214.0,77.178,77.4697,77.1586,77.4308,167214.0
2015-07-20 15:30:00,79.65,79.71,79.18,79.2,437865.0,77.4405,77.4988,76.9836,77.003,437865.0
2015-07-21 09:30:00,79.25,79.64,79.07,79.53,203580.0,77.0516,77.4308,76.8766,77.3238,203580.0
2015-07-21 10:00:00,79.52,80.13,79.46,79.59,294574.0,77.3141,77.9072,77.2558,77.3822,294574.0
2015-07-21 10:30:00,79.61,79.61,78.96,79.26,185585.0,77.4016,77.4016,76.7697,77.0613,185585.0
2015-07-21 11:00:00,79.26,79.45,79.04,79.42,113635.0,77.0613,77.2461,76.8474,77.2169,113635.0
2015-07-21 11:30:00,79.44,79.58,79.21,79.53,118533.0,77.2363,77.3725,77.0127,77.3238,118533.0
2015-07-21 12:00:00,79.54,79.67,79.41,79.63,98386.0,77.3336,77.46,77.2072,77.4211,98386.0
2015-07-21 12:30:00,79.64,79.71,79.09,79.12,119534.0,77.4308,77.4988,76.896,76.9252,119534.0
2015-07-21 13:00:00,79.1,79.19,78.8,78.97,118103.0,76.9058,76.9933,76.6141,76.7794,118103.0
2015-07-21 13:30:00,78.98,79.07,78.9,78.9,107679.0,76.7891,76.8766,76.7113,76.7113,107679.0
2015-07-21 14:00:00,78.89,79.02,78.63,78.94,85122.0,76.7016,76.828,76.4488,76.7502,85122.0
2015-07-21 14:30:00,78.96,79.01,78.4,78.66,112623.0,76.7697,76.8183,76.2252,76.478,112623.0
2015-07-21 15:00:00,78.66,78.69,78.34,78.58,121285.0,76.478,76.5071,76.1669,76.4002,121285.0
2015-07-21 15:30:00,78.58,78.82,78.54,78.76,240459.0,76.4002,76.6335,76.3613,76.5752,240459.0
2015-07-22 09:30:00,78.41,78.44,76.82,77.19,331855.0,76.2349,76.2641,74.689,75.0488,331855.0
2015-07-22 10:00:00,77.22,77.98,77.18,77.85,274859.0,75.0779,75.8168,75.039,75.6904,274859.0
2015-07-22 10:30:00,77.85,78.48,77.69,78.4,205650.0,75.6904,76.303,75.5349,76.2252,205650.0
2015-07-22 11:00:00,78.39,78.39,77.42,77.49,111611.0,76.2155,76.2155,75.2724,75.3404,111611.0
2015-07-22 11:30:00,77.53,77.91,77.47,77.86,69028.0,75.3793,75.7488,75.321,75.7002,69028.0
2015-07-22 12:00:00,77.82,77.89,77.42,77.49,84649.0,75.6613,75.7293,75.2724,75.3404,84649.0
2015-07-22 12:30:00,77.5,77.97,77.45,77.68,124142.0,75.3502,75.8071,75.3015,75.5252,124142.0
2015-07-22 13:00:00,77.7,77.81,77.37,77.41,151872.0,75.5446,75.6516,75.2238,75.2627,151872.0
2015-07-22 13:30:00,77.41,77.57,77.35,77.45,114799.0,75.2627,75.4182,75.2043,75.3015,114799.0
2015-07-22 14:00:00,77.45,77.79,77.29,77.65,148805.0,75.3015,75.6321,75.146,75.496,148805.0
2015-07-22 14:30:00,77.68,77.9,77.64,77.79,121432.0,75.5252,75.7391,75.4863,75.6321,121432.0
2015-07-22 15:00:00,77.8,77.8,77.45,77.48,175061.0,75.6418,75.6418,75.3015,75.3307,175061.0
2015-07-22 15:30:00,77.48,77.81,77.28,77.66,530570.0,75.3307,75.6516,75.1363,75.5057,530570.0
2015-07-23 09:30:00,71.88,74.92,71.73,73.74,1696063.0,69.8861,72.8417,69.7402,71.6945,1696063.0
2015-07-23 10:00:00,73.7,73.86,73.22,73.4,835928.0,71.6556,71.8111,71.1889,71.3639,835928.0
2015-07-23 10:30:00,73.35,73.62,72.75,72.95,558402.0,71.3153,71.5778,70.7319,70.9264,558402.0
2015-07-23 11:00:00,72.96,73.01,72.2,72.32,698610.0,70.9361,70.9847,70.1972,70.3138,698610.0
2015-07-23 11:30:00,72.33,72.49,71.91,71.99,614778.0,70.3236,70.4791,69.9152,69.993,614778.0
2015-07-23 12:00:00,72.04,72.29,70.27,70.66,812714.0,70.0416,70.2847,68.3207,68.6999,812714.0
2015-07-23 12:30:00,70.69,70.77,69.45,69.5,1020256.0,68.7291,68.8068,67.5235,67.5721,1020256.0
2015-07-23 13:00:00,69.51,70.28,69.21,69.64,595456.0,67.5818,68.3304,67.2901,67.7082,595456.0
2015-07-23 13:30:00,69.62,69.76,68.64,68.93,680382.0,67.6887,67.8249,66.7359,67.0179,680382.0
2015-07-23 14:00:00,68.94,69.08,68.2,68.23,766232.0,67.0276,67.1637,66.3081,66.3373,766232.0
2015-07-23 14:30:00,68.24,68.44,67.19,67.27,945446.0,66.347,66.5415,65.3262,65.4039,945446.0
2015-07-23 15:00:00,67.28,67.44,66.8,67.25,1109674.0,65.4137,65.5692,64.947,65.3845,1109674.0
2015-07-23 15:30:00,67.25,67.39,66.73,66.96,1607186.0,65.3845,65.5206,64.8789,65.1025,1607186.0
2015-07-24 09:30:00,66.75,66.75,64.52,64.88,1930352.0,64.8984,64.8984,62.7302,63.0802,1930352.0
2015-07-24 10:00:00,64.9,65.14,64.23,64.34,758085.0,63.0997,63.333,62.4483,62.5552,758085.0
2015-07-24 10:30:00,64.34,64.35,63.13,63.21,1031421.0,62.5552,62.5649,61.3788,61.4566,1031421.0
2015-07-24 11:00:00,63.21,63.74,62.46,63.29,1095695.0,61.4566,61.9719,60.7274,61.5343,1095695.0
2015-07-24 11:30:00,63.29,65.09,63.28,64.55,717177.0,61.5343,63.2844,61.5246,62.7594,717177.0
2015-07-24 12:00:00,64.55,64.78,64.3,64.35,493100.0,62.7594,62.983,62.5163,62.5649,493100.0
2015-07-24 12:30:00,64.35,64.45,63.75,63.95,496434.0,62.5649,62.6622,61.9816,62.176,496434.0
2015-07-24 13:00:00,63.94,64.01,63.03,63.64,680815.0,62.1663,62.2344,61.2816,61.8746,680815.0
2015-07-24 13:30:00,63.64,64.29,63.42,64.27,533914.0,61.8746,62.5066,61.6607,62.4872,533914.0
2015-07-24 14:00:00,64.26,64.51,63.96,64.43,467095.0,62.4774,62.7205,62.1858,62.6427,467095.0
2015-07-24 14:30:00,64.44,64.65,64.02,64.41,632444.0,62.6524,62.8566,62.2441,62.6233,632444.0
2015-07-24 15:00:00,64.41,64.98,64.31,64.89,689166.0,62.6233,63.1775,62.526,63.09,689166.0
2015-07-24 15:30:00,64.9,65.06,64.51,64.71,1094502.0,63.0997,63.2552,62.7205,62.9149,1094502.0
2015-07-27 09:30:00,64.22,64.32,63.01,64.25,542853.0,62.4385,62.5358,61.2621,62.4677,542853.0
2015-07-27 10:00:00,64.24,65.11,64.02,65.06,383328.0,62.458,63.3039,62.2441,63.2552,383328.0
2015-07-27 10:30:00,65.09,66.12,65.09,66.05,410746.0,63.2844,64.2858,63.2844,64.2178,410746.0
2015-07-27 11:00:00,66.08,66.32,65.76,66.1,323541.0,64.2469,64.4803,63.9358,64.2664,323541.0
2015-07-27 11:30:00,66.1,66.54,66.1,66.41,202508.0,64.2664,64.6942,64.2664,64.5678,202508.0
2015-07-27 12:00:00,66.45,66.55,66.11,66.12,177890.0,64.6067,64.7039,64.2761,64.2858,177890.0
2015-07-27 12:30:00,66.12,66.2,65.29,65.31,243153.0,64.2858,64.3636,63.4789,63.4983,243153.0
2015-07-27 13:00:00,65.32,65.93,65.29,65.91,239551.0,63.508,64.1011,63.4789,64.0817,239551.0
2015-07-27 13:30:00,65.9,66.2,65.75,66.18,235960.0,64.0719,64.3636,63.9261,64.3442,235960.0
2015-07-27 14:00:00,66.18,66.21,65.69,65.78,244911.0,64.3442,64.3733,63.8678,63.9553,244911.0
2015-07-27 14:30:00,65.8,66.02,65.74,65.96,197132.0,63.9747,64.1886,63.9164,64.1303,197132.0
2015-07-27 15:00:00,65.96,66.01,65.42,65.42,262286.0,64.1303,64.1789,63.6053,63.6053,262286.0
2015-07-27 15:30:00,65.42,65.48,64.97,65.18,645689.0,63.6053,63.6636,63.1677,63.3719,645689.0
2015-07-28 09:30:00,65.86,66.94,65.82,66.75,451724.0,64.033,65.0831,63.9942,64.8984,451724.0
2015-07-28 10:00:00,66.75,66.75,65.61,65.86,334276.0,64.8984,64.8984,63.79,64.033,334276.0
2015-07-28 10:30:00,65.86,66.74,65.69,66.72,263724.0,64.033,64.8886,63.8678,64.8692,263724.0
2015-07-28 11:00:00,66.75,66.85,66.3,66.75,246121.0,64.8984,64.9956,64.4608,64.8984,246121.0
2015-07-28 11:30:00,66.81,67.33,66.74,67.16,200942.0,64.9567,65.4623,64.8886,65.297,200942.0
2015-07-28 12:00:00,67.17,67.19,66.82,66.85,214876.0,65.3067,65.3262,64.9664,64.9956,214876.0
2015-07-28 12:30:00,66.85,67.18,66.57,67.04,194064.0,64.9956,65.3164,64.7234,65.1803,194064.0
2015-07-28 13:00:00,67.03,67.29,66.85,67.24,199075.0,65.1706,65.4234,64.9956,65.3748,199075.0
2015-07-28 13:30:00,67.25,67.37,66.89,67.2,168803.0,65.3845,65.5012,65.0345,65.3359,168803.0
2015-07-28 14:00:00,67.18,67.47,67.0,67.42,247529.0,65.3164,65.5984,65.1414,65.5498,247529.0
2015-07-28 14:30:00,67.42,67.5,67.03,67.17,194725.0,65.5498,65.6276,65.1706,65.3067,194725.0
2015-07-28 15:00:00,67.18,67.3,66.8,66.8,243431.0,65.3164,65.4331,64.947,64.947,243431.0
2015-07-28 15:30:00,66.81,67.01,66.73,66.91,380687.0,64.9567,65.1511,64.8789,65.0539,380687.0
2015-07-29 09:30:00,67.16,67.27,66.38,66.69,183087.0,65.297,65.4039,64.5386,64.84,183087.0
2015-07-29 10:00:00,66.65,66.68,66.25,66.43,165862.0,64.8011,64.8303,64.4122,64.5872,165862.0
2015-07-29 10:30:00,66.43,67.22,66.43,67.18,362128.0,64.5872,65.3553,64.5872,65.3164,362128.0
2015-07-29 11:00:00,67.18,67.55,66.97,67.34,235843.0,65.3164,65.6762,65.1123,65.472,235843.0
2015-07-29 11:30:00,67.38,67.43,67.18,67.33,165713.0,65.5109,65.5595,65.3164,65.4623,165713.0
2015-07-29 12:00:00,67.34,67.41,66.91,66.97,124063.0,65.472,65.5401,65.0539,65.1123,124063.0
2015-07-29 12:30:00,66.99,67.01,66.72,66.78,150991.0,65.1317,65.1511,64.8692,64.9275,150991.0
2015-07-29 13:00:00,66.82,67.21,66.78,66.92,225507.0,64.9664,65.3456,64.9275,65.0636,225507.0
2015-07-29 13:30:00,66.92,67.1,66.65,66.7,224747.0,65.0636,65.2387,64.8011,64.8497,224747.0
2015-07-29 14:00:00,66.66,67.0,66.41,66.71,259226.0,64.8109,65.1414,64.5678,64.8595,259226.0
2015-07-29 14:30:00,66.71,67.15,66.63,67.04,253042.0,64.8595,65.2873,64.7817,65.1803,253042.0
2015-07-29 15:00:00,67.05,67.09,66.74,67.03,240457.0,65.19,65.2289,64.8886,65.1706,240457.0
2015-07-29 15:30:00,67.02,67.11,66.62,66.86,513848.0,65.1609,65.2484,64.772,65.0053,513848.0
2015-07-30 09:30:00,66.01,66.36,64.88,65.14,245062.0,64.1789,64.5192,63.0802,63.333,245062.0
2015-07-30 10:00:00,65.11,65.86,65.0,65.66,212918.0,63.3039,64.033,63.1969,63.8386,212918.0
2015-07-30 10:30:00,65.69,66.07,65.44,65.51,167800.0,63.8678,64.2372,63.6247,63.6928,167800.0
2015-07-30 11:00:00,65.51,66.31,65.5,66.14,110365.0,63.6928,64.4706,63.683,64.3053,110365.0
2015-07-30 11:30:00,66.14,66.25,65.74,65.99,77491.0,64.3053,64.4122,63.9164,64.1594,77491.0
2015-07-30 12:00:00,65.98,66.07,65.8,65.99,99402.0,64.1497,64.2372,63.9747,64.1594,99402.0
2015-07-30 12:30:00,66.0,66.15,65.77,66.1,79771.0,64.1692,64.315,63.9455,64.2664,79771.0
2015-07-30 13:00:00,66.1,66.12,65.74,65.91,77527.0,64.2664,64.2858,63.9164,64.0817,77527.0
2015-07-30 13:30:00,65.92,66.04,65.71,65.9,107743.0,64.0914,64.2081,63.8872,64.0719,107743.0
2015-07-30 14:00:00,65.87,66.05,65.84,65.98,66528.0,64.0428,64.2178,64.0136,64.1497,66528.0
2015-07-30 14:30:00,65.99,66.55,65.95,66.49,96433.0,64.1594,64.7039,64.1206,64.6456,96433.0
2015-07-30 15:00:00,66.49,66.66,66.31,66.63,95489.0,64.6456,64.8109,64.4706,64.7817,95489.0
2015-07-30 15:30:00,66.62,66.72,66.41,66.56,305965.0,64.772,64.8692,64.5678,64.7136,305965.0
2015-07-31 09:30:00,66.9,67.89,66.78,67.51,252441.0,65.0442,66.0067,64.9275,65.6373,252441.0
2015-07-31 10:00:00,67.48,67.78,67.42,67.67,176906.0,65.6081,65.8998,65.5498,65.7928,176906.0
2015-07-31 10:30:00,67.68,68.15,67.6,68.03,184837.0,65.8026,66.2595,65.7248,66.1429,184837.0
2015-07-31 11:00:00,68.03,68.15,67.85,68.08,107986.0,66.1429,66.2595,65.9678,66.1915,107986.0
2015-07-31 11:30:00,68.07,68.49,67.91,67.94,161333.0,66.1817,66.5901,66.0262,66.0553,161333.0
2015-07-31 12:00:00,67.93,68.2,67.81,68.0,144506.0,66.0456,66.3081,65.929,66.1137,144506.0
2015-07-31 12:30:00,68.0,68.05,67.74,67.99,118831.0,66.1137,66.1623,65.8609,66.104,118831.0
2015-07-31 13:00:00,67.99,68.01,67.48,67.49,103958.0,66.104,66.1234,65.6081,65.6178,103958.0
2015-07-31 13:30:00,67.5,67.9,67.5,67.62,168493.0,65.6276,66.0165,65.6276,65.7442,168493.0
2015-07-31 14:00:00,67.63,67.72,67.4,67.42,133875.0,65.7539,65.8415,65.5303,65.5498,133875.0
2015-07-31 14:30:00,67.42,67.44,67.13,67.14,118205.0,65.5498,65.5692,65.2678,65.2775,118205.0
2015-07-31 15:00:00,67.16,67.34,66.87,66.9,124472.0,65.297,65.472,65.015,65.0442,124472.0
2015-07-31 15:30:00,66.91,67.11,66.89,66.99,304337.0,65.0539,65.2484,65.0345,65.1317,304337.0
2015-08-03 09:30:00,66.46,66.64,65.11,65.62,185284.0,64.6164,64.7914,63.3039,63.7997,185284.0
2015-08-03 10:00:00,65.67,65.88,65.16,65.43,131674.0,63.8483,64.0525,63.3525,63.615,131674.0
2015-08-03 10:30:00,65.44,66.43,65.17,66.28,141263.0,63.6247,64.5872,63.3622,64.4414,141263.0
2015-08-03 11:00:00,66.28,66.39,66.03,66.11,129380.0,64.4414,64.5483,64.1983,64.2761,129380.0
2015-08-03 11:30:00,66.11,66.35,65.94,66.02,72885.0,64.2761,64.5095,64.1108,64.1886,72885.0
2015-08-03 12:00:00,66.04,66.2,65.78,66.04,57299.0,64.2081,64.3636,63.9553,64.2081,57299.0
2015-08-03 12:30:00,66.02,66.03,65.73,65.77,97528.0,64.1886,64.1983,63.9067,63.9455,97528.0
2015-08-03 13:00:00,65.75,65.86,65.49,65.78,106315.0,63.9261,64.033,63.6733,63.9553,106315.0
2015-08-03 13:30:00,65.76,66.02,65.63,65.79,92095.0,63.9358,64.1886,63.8094,63.965,92095.0
2015-08-03 14:00:00,65.77,65.87,65.32,65.44,85712.0,63.9455,64.0428,63.508,63.6247,85712.0
2015-08-03 14:30:00,65.43,65.62,65.14,65.29,143902.0,63.615,63.7997,63.333,63.4789,143902.0
2015-08-03 15:00:00,65.29,65.37,65.14,65.19,104916.0,63.4789,63.5566,63.333,63.3816,104916.0
2015-08-03 15:30:00,65.2,65.44,65.14,65.3,275435.0,63.3914,63.6247,63.333,63.4886,275435.0
2015-08-04 09:30:00,66.01,66.75,65.75,66.51,207789.0,64.1789,64.8984,63.9261,64.665,207789.0
2015-08-04 10:00:00,66.44,66.9,66.08,66.53,211392.0,64.597,65.0442,64.2469,64.6845,211392.0
2015-08-04 10:30:00,66.48,66.55,65.85,65.87,150755.0,64.6358,64.7039,64.0233,64.0428,150755.0
2015-08-04 11:00:00,65.89,66.23,65.8,66.01,88630.0,64.0622,64.3928,63.9747,64.1789,88630.0
2015-08-04 11:30:00,66.02,66.08,65.8,66.03,74683.0,64.1886,64.2469,63.9747,64.1983,74683.0
2015-08-04 12:00:00,66.03,66.17,65.58,65.63,81789.0,64.1983,64.3344,63.7608,63.8094,81789.0
2015-08-04 12:30:00,65.6,65.68,65.42,65.48,60727.0,63.7803,63.858,63.6053,63.6636,60727.0
2015-08-04 13:00:00,65.47,65.69,65.4,65.58,79970.0,63.6539,63.8678,63.5858,63.7608,79970.0
2015-08-04 13:30:00,65.6,65.79,65.18,65.33,89398.0,63.7803,63.965,63.3719,63.5178,89398.0
2015-08-04 14:00:00,65.35,65.41,65.17,65.31,119122.0,63.5372,63.5955,63.3622,63.4983,119122.0
2015-08-04 14:30:00,65.33,65.6,65.22,65.56,77868.0,63.5178,63.7803,63.4108,63.7414,77868.0
2015-08-04 15:00:00,65.58,65.62,65.35,65.44,103381.0,63.7608,63.7997,63.5372,63.6247,103381.0
2015-08-04 15:30:00,65.46,65.54,65.29,65.5,193229.0,63.6441,63.7219,63.4789,63.683,193229.0
2015-08-05 09:30:00,66.0,66.85,65.85,66.31,158958.0,64.1692,64.9956,64.0233,64.4706,158958.0
2015-08-05 10:00:00,66.34,66.98,66.09,66.92,96369.0,64.4997,65.122,64.2567,65.0636,96369.0
2015-08-05 10:30:00,66.95,67.06,66.53,66.63,186910.0,65.0928,65.1998,64.6845,64.7817,186910.0
2015-08-05 11:00:00,66.6,66.81,66.23,66.56,66499.0,64.7525,64.9567,64.3928,64.7136,66499.0
2015-08-05 11:30:00,66.56,66.57,65.95,66.01,84897.0,64.7136,64.7234,64.1206,64.1789,84897.0
2015-08-05 12:00:00,65.99,66.23,65.88,65.91,90100.0,64.1594,64.3928,64.0525,64.0817,90100.0
2015-08-05 12:30:00,65.9,65.93,65.52,65.79,79998.0,64.0719,64.1011,63.7025,63.965,79998.0
2015-08-05 13:00:00,65.76,65.76,65.33,65.43,103685.0,63.9358,63.9358,63.5178,63.615,103685.0
2015-08-05 13:30:00,65.42,65.66,65.29,65.56,75080.0,63.6053,63.8386,63.4789,63.7414,75080.0
2015-08-05 14:00:00,65.56,65.88,65.45,65.85,64284.0,63.7414,64.0525,63.6344,64.0233,64284.0
2015-08-05 14:30:00,65.84,66.01,65.67,65.75,125914.0,64.0136,64.1789,63.8483,63.9261,125914.0
2015-08-05 15:00:00,65.76,65.99,65.66,65.66,95707.0,63.9358,64.1594,63.8386,63.8386,95707.0
2015-08-05 15:30:00,65.66,65.67,65.47,65.5,213244.0,63.8386,63.8483,63.6539,63.683,213244.0
2015-08-06 09:30:00,65.31,65.39,64.66,65.11,142716.0,63.4983,63.5761,62.8663,63.3039,142716.0
2015-08-06 10:00:00,65.11,65.34,64.78,65.13,206373.0,63.3039,63.5275,62.983,63.3233,206373.0
2015-08-06 10:30:00,65.14,66.21,65.12,65.72,115642.0,63.333,64.3733,63.3136,63.8969,115642.0
2015-08-06 11:00:00,65.71,65.73,65.16,65.24,96238.0,63.8872,63.9067,63.3525,63.4302,96238.0
2015-08-06 11:30:00,65.25,65.48,64.86,65.09,99240.0,63.44,63.6636,63.0608,63.2844,99240.0
2015-08-06 12:00:00,65.06,65.57,65.02,65.56,165731.0,63.2552,63.7511,63.2163,63.7414,165731.0
2015-08-06 12:30:00,65.55,65.65,65.23,65.63,111096.0,63.7316,63.8289,63.4205,63.8094,111096.0
2015-08-06 13:00:00,65.61,65.87,65.47,65.55,114369.0,63.79,64.0428,63.6539,63.7316,114369.0
2015-08-06 13:30:00,65.56,65.62,65.23,65.59,152551.0,63.7414,63.7997,63.4205,63.7705,152551.0
2015-08-06 14:00:00,65.6,65.66,65.33,65.52,92702.0,63.7803,63.8386,63.5178,63.7025,92702.0
2015-08-06 14:30:00,65.54,65.77,65.48,65.59,95612.0,63.7219,63.9455,63.6636,63.7705,95612.0
2015-08-06 15:00:00,65.6,65.71,65.46,65.53,138396.0,63.7803,63.8872,63.6441,63.7122,138396.0
2015-08-06 15:30:00,65.54,65.75,65.45,65.65,277661.0,63.7219,63.9261,63.6344,63.8289,277661.0
2015-08-07 09:30:00,65.4,66.12,65.08,65.67,145836.0,63.5858,64.2858,63.2747,63.8483,145836.0
2015-08-07 10:00:00,65.74,65.82,65.35,65.42,89751.0,63.9164,63.9942,63.5372,63.6053,89751.0
2015-08-07 10:30:00,65.42,65.47,65.05,65.08,91135.0,63.6053,63.6539,63.2455,63.2747,91135.0
2015-08-07 11:00:00,65.12,65.24,64.47,64.5,106318.0,63.3136,63.4302,62.6816,62.7108,106318.0
2015-08-07 11:30:00,64.53,65.25,64.52,64.94,106453.0,62.7399,63.44,62.7302,63.1386,106453.0
2015-08-07 12:00:00,64.95,65.04,64.79,64.88,71760.0,63.1483,63.2358,62.9927,63.0802,71760.0
2015-08-07 12:30:00,64.88,64.96,64.42,64.53,83722.0,63.0802,63.158,62.633,62.7399,83722.0
2015-08-07 13:00:00,64.53,64.55,64.29,64.5,79553.0,62.7399,62.7594,62.5066,62.7108,79553.0
2015-08-07 13:30:00,64.47,64.76,64.4,64.42,60067.0,62.6816,62.9636,62.6135,62.633,60067.0
2015-08-07 14:00:00,64.4,64.42,64.01,64.03,69931.0,62.6135,62.633,62.2344,62.2538,69931.0
2015-08-07 14:30:00,64.01,64.27,63.92,64.1,101776.0,62.2344,62.4872,62.1469,62.3219,101776.0
2015-08-07 15:00:00,64.1,64.18,63.67,63.84,161913.0,62.3219,62.3997,61.9038,62.0691,161913.0
2015-08-07 15:30:00,63.85,63.93,63.69,63.81,287872.0,62.0788,62.1566,61.9232,62.0399,287872.0
2015-08-10 09:30:00,64.74,66.28,64.18,65.91,273432.0,62.9441,64.4414,62.3997,64.0817,273432.0
2015-08-10 10:00:00,65.96,66.45,65.64,66.2,120147.0,64.1303,64.6067,63.8192,64.3636,120147.0
2015-08-10 10:30:00,66.2,66.55,65.88,66.35,99293.0,64.3636,64.7039,64.0525,64.5095,99293.0
2015-08-10 11:00:00,66.35,66.94,66.32,66.66,230587.0,64.5095,65.0831,64.4803,64.8109,230587.0
2015-08-10 11:30:00,66.72,67.15,66.66,66.88,116891.0,64.8692,65.2873,64.8109,65.0248,116891.0
2015-08-10 12:00:00,66.91,66.94,66.55,66.82,125202.0,65.0539,65.0831,64.7039,64.9664,125202.0
2015-08-10 12:30:00,66.79,67.3,66.77,67.27,54093.0,64.9372,65.4331,64.9178,65.4039,54093.0
2015-08-10 13:00:00,67.26,67.46,67.12,67.31,114767.0,65.3942,65.5887,65.2581,65.4428,114767.0
2015-08-10 13:30:00,67.29,67.49,66.77,66.89,138958.0,65.4234,65.6178,64.9178,65.0345,138958.0
2015-08-10 14:00:00,66.93,67.02,66.69,66.84,119870.0,65.0734,65.1609,64.84,64.9859,119870.0
2015-08-10 14:30:00,66.81,66.81,66.31,66.61,179872.0,64.9567,64.9567,64.4706,64.7622,179872.0
2015-08-10 15:00:00,66.64,67.08,66.48,67.04,185214.0,64.7914,65.2192,64.6358,65.1803,185214.0
2015-08-10 15:30:00,67.03,67.05,66.49,66.69,440672.0,65.1706,65.19,64.6456,64.84,440672.0
2015-08-11 09:30:00,65.78,66.32,65.02,65.25,150957.0,63.9553,64.4803,63.2163,63.44,150957.0
2015-08-11 10:00:00,65.25,67.09,65.11,66.38,437105.0,63.44,65.2289,63.3039,64.5386,437105.0
2015-08-11 10:30:00,66.3,66.3,65.28,65.28,119054.0,64.4608,64.4608,63.4691,63.4691,119054.0
2015-08-11 11:00:00,65.27,65.35,64.71,64.85,167463.0,63.4594,63.5372,62.9149,63.0511,167463.0
2015-08-11 11:30:00,64.82,65.33,64.61,64.73,120332.0,63.0219,63.5178,62.8177,62.9344,120332.0
2015-08-11 12:00:00,64.77,65.62,64.75,65.6,98086.0,62.9733,63.7997,62.9538,63.7803,98086.0
2015-08-11 12:30:00,65.57,65.81,65.18,65.28,101248.0,63.7511,63.9844,63.3719,63.4691,101248.0
2015-08-11 13:00:00,65.25,65.38,64.9,65.31,82797.0,63.44,63.5664,63.0997,63.4983,82797.0
2015-08-11 13:30:00,65.29,65.62,65.04,65.17,85614.0,63.4789,63.7997,63.2358,63.3622,85614.0
2015-08-11 14:00:00,65.18,65.78,65.1,65.68,138349.0,63.3719,63.9553,63.2941,63.858,138349.0
2015-08-11 14:30:00,65.63,65.81,65.44,65.7,135546.0,63.8094,63.9844,63.6247,63.8775,135546.0
2015-08-11 15:00:00,65.69,65.8,65.49,65.72,200827.0,63.8678,63.9747,63.6733,63.8969,200827.0
2015-08-11 15:30:00,65.72,65.88,65.66,65.84,397952.0,63.8969,64.0525,63.8386,64.0136,397952.0
2015-08-12 09:30:00,64.88,66.05,64.5,65.11,190177.0,63.0802,64.2178,62.7108,63.3039,190177.0
2015-08-12 10:00:00,65.17,65.17,64.03,64.67,156227.0,63.3622,63.3622,62.2538,62.8761,156227.0
2015-08-12 10:30:00,64.61,64.84,64.37,64.55,117828.0,62.8177,63.0413,62.5844,62.7594,117828.0
2015-08-12 11:00:00,64.55,65.05,64.54,64.76,72643.0,62.7594,63.2455,62.7497,62.9636,72643.0
2015-08-12 11:30:00,64.77,64.88,64.67,64.78,77233.0,62.9733,63.0802,62.8761,62.983,77233.0
2015-08-12 12:00:00,64.73,64.74,64.31,64.72,57535.0,62.9344,62.9441,62.526,62.9247,57535.0
2015-08-12 12:30:00,64.74,64.98,64.67,64.82,56250.0,62.9441,63.1775,62.8761,63.0219,56250.0
2015-08-12 13:00:00,64.81,65.28,64.73,65.18,70870.0,63.0122,63.4691,62.9344,63.3719,70870.0
2015-08-12 13:30:00,65.18,66.01,65.1,65.99,140637.0,63.3719,64.1789,63.2941,64.1594,140637.0
2015-08-12 14:00:00,66.02,66.02,65.62,65.68,87010.0,64.1886,64.1886,63.7997,63.858,87010.0
2015-08-12 14:30:00,65.7,66.12,65.67,65.97,91531.0,63.8775,64.2858,63.8483,64.14,91531.0
2015-08-12 15:00:00,65.97,66.44,65.97,66.3,194713.0,64.14,64.597,64.14,64.4608,194713.0
2015-08-12 15:30:00,66.3,66.35,66.06,66.28,314070.0,64.4608,64.5095,64.2275,64.4414,314070.0
2015-08-13 09:30:00,66.63,66.83,65.23,65.76,101538.0,64.7817,64.9761,63.4205,63.9358,101538.0
2015-08-13 10:00:00,65.81,65.81,65.03,65.04,92607.0,63.9844,63.9844,63.2261,63.2358,92607.0
2015-08-13 10:30:00,65.06,65.32,64.79,64.83,161278.0,63.2552,63.508,62.9927,63.0316,161278.0
2015-08-13 11:00:00,64.81,64.94,64.48,64.64,153228.0,63.0122,63.1386,62.6913,62.8469,153228.0
2015-08-13 11:30:00,64.64,64.75,64.14,64.38,126104.0,62.8469,62.9538,62.3608,62.5941,126104.0
2015-08-13 12:00:00,64.39,64.85,64.34,64.7,184336.0,62.6038,63.0511,62.5552,62.9052,184336.0
2015-08-13 12:30:00,64.73,64.86,64.56,64.72,145582.0,62.9344,63.0608,62.7691,62.9247,145582.0
2015-08-13 13:00:00,64.72,64.76,64.52,64.64,54818.0,62.9247,62.9636,62.7302,62.8469,54818.0
2015-08-13 13:30:00,64.66,64.74,64.28,64.52,73667.0,62.8663,62.9441,62.4969,62.7302,73667.0
2015-08-13 14:00:00,64.5,64.76,64.45,64.66,73339.0,62.7108,62.9636,62.6622,62.8663,73339.0
2015-08-13 14:30:00,64.66,64.67,64.51,64.57,94982.0,62.8663,62.8761,62.7205,62.7788,94982.0
2015-08-13 15:00:00,64.57,64.62,64.3,64.37,181829.0,62.7788,62.8274,62.5163,62.5844,181829.0
2015-08-13 15:30:00,64.35,64.37,64.19,64.3,323820.0,62.5649,62.5844,62.4094,62.5163,323820.0
2015-08-14 09:30:00,64.27,65.39,64.27,65.33,170953.0,62.4872,63.5761,62.4872,63.5178,170953.0
2015-08-14 10:00:00,65.33,65.39,64.73,64.88,133903.0,63.5178,63.5761,62.9344,63.0802,133903.0
2015-08-14 10:30:00,64.88,65.18,64.83,65.03,138591.0,63.0802,63.3719,63.0316,63.2261,138591.0
2015-08-14 11:00:00,65.0,65.16,64.67,65.11,84975.0,63.1969,63.3525,62.8761,63.3039,84975.0
2015-08-14 11:30:00,65.09,65.12,64.84,65.07,73265.0,63.2844,63.3136,63.0413,63.265,73265.0
2015-08-14 12:00:00,65.07,65.1,64.86,64.94,48927.0,63.265,63.2941,63.0608,63.1386,48927.0
2015-08-14 12:30:00,64.94,64.95,64.62,64.86,37910.0,63.1386,63.1483,62.8274,63.0608,37910.0
2015-08-14 13:00:00,64.85,65.15,64.79,64.96,58628.0,63.0511,63.3427,62.9927,63.158,58628.0
2015-08-14 13:30:00,64.95,65.06,64.73,64.93,48945.0,63.1483,63.2552,62.9344,63.1288,48945.0
2015-08-14 14:00:00,64.88,64.97,64.73,64.78,52196.0,63.0802,63.1677,62.9344,62.983,52196.0
2015-08-14 14:30:00,64.81,65.0,64.72,64.9,92038.0,63.0122,63.1969,62.9247,63.0997,92038.0
2015-08-14 15:00:00,64.9,65.26,64.87,65.22,151494.0,63.0997,63.4497,63.0705,63.4108,151494.0
2015-08-14 15:30:00,65.22,65.38,65.21,65.31,334135.0,63.4108,63.5664,63.4011,63.4983,334135.0
2015-08-17 09:30:00,65.16,65.16,64.2,64.41,112518.0,63.3525,63.3525,62.4191,62.6233,112518.0
2015-08-17 10:00:00,64.44,64.94,64.22,64.73,72691.0,62.6524,63.1386,62.4385,62.9344,72691.0
2015-08-17 10:30:00,64.72,64.89,64.21,64.83,66278.0,62.9247,63.09,62.4288,63.0316,66278.0
2015-08-17 11:00:00,64.89,65.25,64.8,65.15,55988.0,63.09,63.44,63.0025,63.3427,55988.0
2015-08-17 11:30:00,65.16,65.29,65.04,65.09,60253.0,63.3525,63.4789,63.2358,63.2844,60253.0
2015-08-17 12:00:00,65.15,65.41,65.14,65.32,27806.0,63.3427,63.5955,63.333,63.508,27806.0
2015-08-17 12:30:00,65.37,65.56,65.26,65.55,62463.0,63.5566,63.7414,63.4497,63.7316,62463.0
2015-08-17 13:00:00,65.52,65.56,65.32,65.45,38167.0,63.7025,63.7414,63.508,63.6344,38167.0
2015-08-17 13:30:00,65.44,65.51,65.38,65.38,47276.0,63.6247,63.6928,63.5664,63.5664,47276.0
2015-08-17 14:00:00,65.41,65.66,65.37,65.48,56444.0,63.5955,63.8386,63.5566,63.6636,56444.0
2015-08-17 14:30:00,65.48,65.6,65.45,65.55,65742.0,63.6636,63.7803,63.6344,63.7316,65742.0
2015-08-17 15:00:00,65.58,65.61,65.35,65.43,66563.0,63.7608,63.79,63.5372,63.615,66563.0
2015-08-17 15:30:00,65.45,65.6,65.41,65.57,124049.0,63.6344,63.7803,63.5955,63.7511,124049.0
2015-08-18 09:30:00,65.1,65.93,65.1,65.55,181102.0,63.2941,64.1011,63.2941,63.7316,181102.0
2015-08-18 10:00:00,65.5,65.63,65.14,65.46,116973.0,63.683,63.8094,63.333,63.6441,116973.0
2015-08-18 10:30:00,65.45,65.8,65.37,65.68,80472.0,63.6344,63.9747,63.5566,63.858,80472.0
2015-08-18 11:00:00,65.66,65.87,65.43,65.46,89448.0,63.8386,64.0428,63.615,63.6441,89448.0
2015-08-18 11:30:00,65.51,65.53,65.25,65.25,59360.0,63.6928,63.7122,63.44,63.44,59360.0
2015-08-18 12:00:00,65.27,65.77,65.18,65.7,86408.0,63.4594,63.9455,63.3719,63.8775,86408.0
2015-08-18 12:30:00,65.7,65.86,65.52,65.68,61765.0,63.8775,64.033,63.7025,63.858,61765.0
2015-08-18 13:00:00,65.67,65.67,65.45,65.6,38110.0,63.8483,63.8483,63.6344,63.7803,38110.0
2015-08-18 13:30:00,65.58,65.58,65.25,65.31,61119.0,63.7608,63.7608,63.44,63.4983,61119.0
2015-08-18 14:00:00,65.31,65.7,65.27,65.64,49188.0,63.4983,63.8775,63.4594,63.8192,49188.0
2015-08-18 14:30:00,65.63,65.63,65.28,65.44,80052.0,63.8094,63.8094,63.4691,63.6247,80052.0
2015-08-18 15:00:00,65.39,65.64,65.37,65.56,97563.0,63.5761,63.8192,63.5566,63.7414,97563.0
2015-08-18 15:30:00,65.56,65.62,65.5,65.51,237906.0,63.7414,63.7997,63.683,63.6928,237906.0
2015-08-19 09:30:00,65.11,66.09,64.95,65.89,182392.0,63.3039,64.2567,63.1483,64.0622,182392.0
2015-08-19 10:00:00,65.96,66.63,65.79,66.48,149573.0,64.1303,64.7817,63.965,64.6358,149573.0
2015-08-19 10:30:00,66.47,66.48,65.45,65.52,162610.0,64.6261,64.6358,63.6344,63.7025,162610.0
2015-08-19 11:00:00,65.58,65.97,65.35,65.45,114335.0,63.7608,64.14,63.5372,63.6344,114335.0
2015-08-19 11:30:00,65.46,65.46,64.91,65.32,95587.0,63.6441,63.6441,63.1094,63.508,95587.0
2015-08-19 12:00:00,65.34,65.42,65.2,65.33,59180.0,63.5275,63.6053,63.3914,63.5178,59180.0
2015-08-19 12:30:00,65.34,65.55,65.27,65.54,74460.0,63.5275,63.7316,63.4594,63.7219,74460.0
2015-08-19 13:00:00,65.53,65.62,64.96,65.06,207751.0,63.7122,63.7997,63.158,63.2552,207751.0
2015-08-19 13:30:00,65.05,65.52,65.0,65.23,56193.0,63.2455,63.7025,63.1969,63.4205,56193.0
2015-08-19 14:00:00,65.25,66.18,65.25,65.89,77563.0,63.44,64.3442,63.44,64.0622,77563.0
2015-08-19 14:30:00,65.9,66.01,65.48,65.64,92859.0,64.0719,64.1789,63.6636,63.8192,92859.0
2015-08-19 15:00:00,65.64,65.74,65.46,65.72,97748.0,63.8192,63.9164,63.6441,63.8969,97748.0
2015-08-19 15:30:00,65.73,65.79,65.5,65.52,221749.0,63.9067,63.965,63.683,63.7025,221749.0
2015-08-20 09:30:00,64.65,66.39,64.6,65.66,216540.0,62.8566,64.5483,62.808,63.8386,216540.0
2015-08-20 10:00:00,65.69,65.83,65.51,65.65,119802.0,63.8678,64.0039,63.6928,63.8289,119802.0
2015-08-20 10:30:00,65.61,65.86,65.35,65.62,163027.0,63.79,64.033,63.5372,63.7997,163027.0
2015-08-20 11:00:00,65.62,65.78,65.29,65.6,157100.0,63.7997,63.9553,63.4789,63.7803,157100.0
2015-08-20 11:30:00,65.65,65.8,65.44,65.79,140935.0,63.8289,63.9747,63.6247,63.965,140935.0
2015-08-20 12:00:00,65.76,65.8,65.17,65.33,105300.0,63.9358,63.9747,63.3622,63.5178,105300.0
2015-08-20 12:30:00,65.28,65.47,65.05,65.18,101347.0,63.4691,63.6539,63.2455,63.3719,101347.0
2015-08-20 13:00:00,65.18,65.53,65.08,65.44,107413.0,63.3719,63.7122,63.2747,63.6247,107413.0
2015-08-20 13:30:00,65.43,65.56,65.18,65.42,78448.0,63.615,63.7414,63.3719,63.6053,78448.0
2015-08-20 14:00:00,65.38,65.44,64.96,64.98,101124.0,63.5664,63.6247,63.158,63.1775,101124.0
2015-08-20 14:30:00,64.95,65.01,64.54,64.61,127680.0,63.1483,63.2066,62.7497,62.8177,127680.0
2015-08-20 15:00:00,64.61,64.98,64.53,64.97,135536.0,62.8177,63.1775,62.7399,63.1677,135536.0
2015-08-20 15:30:00,64.98,65.21,64.53,64.54,359565.0,63.1775,63.4011,62.7399,62.7497,359565.0
2015-08-21 09:30:00,63.07,63.9,62.55,63.32,357869.0,61.3204,62.1274,60.8149,61.5635,357869.0
2015-08-21 10:00:00,63.38,63.55,63.04,63.2,164004.0,61.6218,61.7871,61.2913,61.4468,164004.0
2015-08-21 10:30:00,63.25,63.33,62.5,62.62,141412.0,61.4954,61.5732,60.7663,60.8829,141412.0
2015-08-21 11:00:00,62.62,62.62,61.68,61.89,129589.0,60.8829,60.8829,59.969,60.1732,129589.0
2015-08-21 11:30:00,61.9,62.55,61.76,62.5,115313.0,60.1829,60.8149,60.0468,60.7663,115313.0
2015-08-21 12:00:00,62.46,63.15,62.42,62.58,79249.0,60.7274,61.3982,60.6885,60.844,79249.0
2015-08-21 12:30:00,62.62,62.81,62.25,62.28,61767.0,60.8829,61.0677,60.5232,60.5524,61767.0
2015-08-21 13:00:00,62.29,62.62,62.12,62.59,59449.0,60.5621,60.8829,60.3968,60.8538,59449.0
2015-08-21 13:30:00,62.57,62.89,62.37,62.85,85930.0,60.8343,61.1454,60.6399,61.1065,85930.0
2015-08-21 14:00:00,62.84,63.03,62.68,62.88,79415.0,61.0968,61.2816,60.9413,61.1357,79415.0
2015-08-21 14:30:00,62.88,62.96,61.88,61.98,89955.0,61.1357,61.2135,60.1635,60.2607,89955.0
2015-08-21 15:00:00,61.99,62.19,61.73,62.05,199166.0,60.2704,60.4649,60.0176,60.3287,199166.0
2015-08-21 15:30:00,62.01,62.11,61.63,61.69,463822.0,60.2898,60.3871,59.9204,59.9787,463822.0
2015-08-24 09:30:00,56.88,61.44,56.66,60.14,474349.0,55.3022,59.7357,55.0883,58.4717,474349.0
2015-08-24 10:00:00,60.14,61.47,59.74,60.68,349595.0,58.4717,59.7648,58.0828,58.9967,349595.0
2015-08-24 10:30:00,60.7,61.15,60.0,60.65,183896.0,59.0162,59.4537,58.3356,58.9676,183896.0
2015-08-24 11:00:00,60.69,60.81,60.28,60.31,139473.0,59.0065,59.1231,58.6078,58.637,139473.0
2015-08-24 11:30:00,60.3,62.19,60.17,62.08,139558.0,58.6273,60.4649,58.5009,60.3579,139558.0
2015-08-24 12:00:00,62.17,63.09,61.71,62.93,125415.0,60.4454,61.3399,59.9982,61.1843,125415.0
2015-08-24 12:30:00,62.88,63.87,62.69,63.6,295661.0,61.1357,62.0983,60.951,61.8357,295661.0
2015-08-24 13:00:00,63.69,63.96,63.09,63.16,155438.0,61.9232,62.1858,61.3399,61.4079,155438.0
2015-08-24 13:30:00,63.16,63.17,62.26,62.35,167802.0,61.4079,61.4177,60.5329,60.6204,167802.0
2015-08-24 14:00:00,62.4,62.52,61.54,61.63,201103.0,60.669,60.7857,59.8329,59.9204,201103.0
2015-08-24 14:30:00,61.62,62.06,60.73,60.8,210025.0,59.9107,60.3385,59.0454,59.1134,210025.0
2015-08-24 15:00:00,60.79,61.37,60.47,60.71,417234.0,59.1037,59.6676,58.7926,59.0259,417234.0
2015-08-24 15:30:00,60.68,62.25,60.49,60.96,664552.0,58.9967,60.5232,58.812,59.269,664552.0
2015-08-25 09:30:00,63.47,63.79,61.76,62.43,319964.0,61.7093,62.0205,60.0468,60.6982,319964.0
2015-08-25 10:00:00,62.43,62.97,62.1,62.42,156761.0,60.6982,61.2232,60.3774,60.6885,156761.0
2015-08-25 10:30:00,62.41,62.74,62.16,62.25,150688.0,60.6788,60.9996,60.4357,60.5232,150688.0
2015-08-25 11:00:00,62.25,63.61,62.25,63.01,244063.0,60.5232,61.8455,60.5232,61.2621,244063.0
2015-08-25 11:30:00,63.01,63.07,62.55,62.66,79432.0,61.2621,61.3204,60.8149,60.9218,79432.0
2015-08-25 12:00:00,62.67,62.96,62.5,62.85,85709.0,60.9315,61.2135,60.7663,61.1065,85709.0
2015-08-25 12:30:00,62.87,62.96,62.55,62.57,83954.0,61.126,61.2135,60.8149,60.8343,83954.0
2015-08-25 13:00:00,62.6,62.82,62.1,62.26,168313.0,60.8635,61.0774,60.3774,60.5329,168313.0
2015-08-25 13:30:00,62.24,62.54,61.87,62.28,119517.0,60.5135,60.8051,60.1537,60.5524,119517.0
2015-08-25 14:00:00,62.17,62.34,61.84,62.12,139217.0,60.4454,60.6107,60.1246,60.3968,139217.0
2015-08-25 14:30:00,62.13,62.42,61.9,62.12,126555.0,60.4065,60.6885,60.1829,60.3968,126555.0
2015-08-25 15:00:00,62.1,62.25,61.41,61.57,242514.0,60.3774,60.5232,59.7065,59.8621,242514.0
2015-08-25 15:30:00,61.48,61.69,60.8,60.84,502977.0,59.7745,59.9787,59.1134,59.1523,502977.0
2015-08-26 09:30:00,62.28,62.31,60.97,61.3,172017.0,60.5524,60.5815,59.2787,59.5995,172017.0
2015-08-26 10:00:00,61.38,61.94,61.11,61.72,166385.0,59.6773,60.2218,59.4148,60.0079,166385.0
2015-08-26 10:30:00,61.71,62.14,61.34,61.73,140577.0,59.9982,60.4162,59.6384,60.0176,140577.0
2015-08-26 11:00:00,61.73,62.53,61.52,62.45,187246.0,60.0176,60.7954,59.8134,60.7176,187246.0
2015-08-26 11:30:00,62.41,62.42,61.73,62.2,117484.0,60.6788,60.6885,60.0176,60.4746,117484.0
2015-08-26 12:00:00,62.25,62.5,61.81,61.81,68771.0,60.5232,60.7663,60.0954,60.0954,68771.0
2015-08-26 12:30:00,61.78,62.08,61.52,62.08,65127.0,60.0662,60.3579,59.8134,60.3579,65127.0
2015-08-26 13:00:00,62.05,62.27,61.7,62.23,78938.0,60.3287,60.5426,59.9884,60.5037,78938.0
2015-08-26 13:30:00,62.21,62.69,62.16,62.59,112628.0,60.4843,60.951,60.4357,60.8538,112628.0
2015-08-26 14:00:00,62.62,62.65,61.9,62.16,85773.0,60.8829,60.9121,60.1829,60.4357,85773.0
2015-08-26 14:30:00,62.17,62.83,62.04,62.65,128765.0,60.4454,61.0871,60.319,60.9121,128765.0
2015-08-26 15:00:00,62.63,63.45,62.48,63.05,232279.0,60.8926,61.6899,60.7468,61.301,232279.0
2015-08-26 15:30:00,63.06,63.59,62.98,63.5,377470.0,61.3107,61.826,61.2329,61.7385,377470.0
2015-08-27 09:30:00,65.0,66.63,64.63,66.35,311979.0,63.1969,64.7817,62.8372,64.5095,311979.0
2015-08-27 10:00:00,66.39,66.74,65.99,66.33,179253.0,64.5483,64.8886,64.1594,64.49,179253.0
2015-08-27 10:30:00,66.33,68.24,66.3,68.17,316072.0,64.49,66.347,64.4608,66.279,316072.0
2015-08-27 11:00:00,68.11,68.62,67.34,67.46,240849.0,66.2206,66.7165,65.472,65.5887,240849.0
2015-08-27 11:30:00,67.55,68.18,67.42,68.18,127502.0,65.6762,66.2887,65.5498,66.2887,127502.0
2015-08-27 12:00:00,68.17,68.77,68.13,68.5,100612.0,66.279,66.8623,66.2401,66.5998,100612.0
2015-08-27 12:30:00,68.54,68.58,67.97,68.33,83577.0,66.6387,66.6776,66.0845,66.4345,83577.0
2015-08-27 13:00:00,68.33,68.54,68.1,68.22,130981.0,66.4345,66.6387,66.2109,66.3276,130981.0
2015-08-27 13:30:00,68.21,68.45,67.92,68.05,132700.0,66.3179,66.5512,66.0359,66.1623,132700.0
2015-08-27 14:00:00,68.05,68.37,67.49,67.67,113006.0,66.1623,66.4734,65.6178,65.7928,113006.0
2015-08-27 14:30:00,67.65,67.88,66.69,66.7,154859.0,65.7734,65.997,64.84,64.8497,154859.0
2015-08-27 15:00:00,66.71,67.47,66.33,67.45,236842.0,64.8595,65.5984,64.49,65.5789,236842.0
2015-08-27 15:30:00,67.46,68.32,67.22,68.29,463063.0,65.5887,66.4248,65.3553,66.3956,463063.0
2015-08-28 09:30:00,67.92,69.21,67.78,68.61,182840.0,66.0359,67.2901,65.8998,66.7068,182840.0
2015-08-28 10:00:00,68.59,68.85,68.1,68.69,143403.0,66.6873,66.9401,66.2109,66.7845,143403.0
2015-08-28 10:30:00,68.69,69.13,68.21,68.38,142288.0,66.7845,67.2123,66.3179,66.4831,142288.0
2015-08-28 11:00:00,68.37,68.61,68.25,68.4,67587.0,66.4734,66.7068,66.3567,66.5026,67587.0
2015-08-28 11:30:00,68.46,68.86,68.13,68.23,68076.0,66.5609,66.9498,66.2401,66.3373,68076.0
2015-08-28 12:00:00,68.18,68.36,67.91,68.1,133154.0,66.2887,66.4637,66.0262,66.2109,133154.0
2015-08-28 12:30:00,68.09,68.56,68.08,68.17,127883.0,66.2012,66.6582,66.1915,66.279,127883.0
2015-08-28 13:00:00,68.08,68.13,67.29,67.3,117821.0,66.1915,66.2401,65.4234,65.4331,117821.0
2015-08-28 13:30:00,67.28,67.61,66.97,67.05,133706.0,65.4137,65.7345,65.1123,65.19,133706.0
2015-08-28 14:00:00,67.08,67.38,66.7,66.83,131498.0,65.2192,65.5109,64.8497,64.9761,131498.0
2015-08-28 14:30:00,66.85,67.15,66.52,67.12,125634.0,64.9956,65.2873,64.6747,65.2581,125634.0
2015-08-28 15:00:00,67.09,67.1,66.62,66.94,132199.0,65.2289,65.2387,64.772,65.0831,132199.0
2015-08-28 15:30:00,66.91,67.14,66.62,67.07,353534.0,65.0539,65.2775,64.772,65.2095,353534.0
2015-08-31 09:30:00,66.8,67.53,66.38,66.53,156985.0,64.947,65.6567,64.5386,64.6845,156985.0
2015-08-31 10:00:00,66.53,67.95,66.21,67.82,129845.0,64.6845,66.0651,64.3733,65.9387,129845.0
2015-08-31 10:30:00,67.87,68.45,67.67,67.96,120545.0,65.9873,66.5512,65.7928,66.0748,120545.0
2015-08-31 11:00:00,67.94,69.15,67.67,69.03,130261.0,66.0553,67.2318,65.7928,67.1151,130261.0
2015-08-31 11:30:00,68.98,69.42,68.57,69.18,137049.0,67.0665,67.4943,66.6679,67.261,137049.0
2015-08-31 12:00:00,69.16,69.49,68.93,69.23,92296.0,67.2415,67.5624,67.0179,67.3096,92296.0
2015-08-31 12:30:00,69.31,69.48,69.0,69.06,100894.0,67.3873,67.5526,67.0859,67.1443,100894.0
2015-08-31 13:00:00,69.05,69.29,68.9,68.95,70444.0,67.1346,67.3679,66.9887,67.0373,70444.0
2015-08-31 13:30:00,68.92,69.22,68.85,69.22,101819.0,67.0082,67.2998,66.9401,67.2998,101819.0
2015-08-31 14:00:00,69.23,69.34,68.92,69.34,97675.0,67.3096,67.4165,67.0082,67.4165,97675.0
2015-08-31 14:30:00,69.34,69.52,68.78,68.85,112484.0,67.4165,67.5915,66.872,66.9401,112484.0
2015-08-31 15:00:00,68.87,69.28,68.81,69.14,134931.0,66.9596,67.3582,66.9012,67.2221,134931.0
2015-08-31 15:30:00,69.15,69.58,69.09,69.32,363940.0,67.2318,67.6499,67.1734,67.3971,363940.0
2015-09-01 09:30:00,67.31,67.92,66.34,67.16,212555.0,65.4428,66.0359,64.4997,65.297,212555.0
2015-09-01 10:00:00,67.16,67.25,66.31,66.72,121694.0,65.297,65.3845,64.4706,64.8692,121694.0
2015-09-01 10:30:00,66.78,67.16,66.15,66.44,107819.0,64.9275,65.297,64.315,64.597,107819.0
2015-09-01 11:00:00,66.48,67.33,66.24,66.72,93702.0,64.6358,65.4623,64.4025,64.8692,93702.0
2015-09-01 11:30:00,66.65,66.77,66.31,66.42,78234.0,64.8011,64.9178,64.4706,64.5775,78234.0
2015-09-01 12:00:00,66.44,66.79,66.13,66.56,97363.0,64.597,64.9372,64.2956,64.7136,97363.0
2015-09-01 12:30:00,66.53,66.89,66.3,66.41,87146.0,64.6845,65.0345,64.4608,64.5678,87146.0
2015-09-01 13:00:00,66.28,67.04,66.26,66.93,102345.0,64.4414,65.1803,64.422,65.0734,102345.0
2015-09-01 13:30:00,66.88,67.08,66.38,66.47,88943.0,65.0248,65.2192,64.5386,64.6261,88943.0
2015-09-01 14:00:00,66.48,66.56,65.91,65.96,77192.0,64.6358,64.7136,64.0817,64.1303,77192.0
2015-09-01 14:30:00,65.95,66.45,65.89,65.94,93777.0,64.1206,64.6067,64.0622,64.1108,93777.0
2015-09-01 15:00:00,65.97,66.09,65.51,65.56,138029.0,64.14,64.2567,63.6928,63.7414,138029.0
2015-09-01 15:30:00,65.56,65.69,65.01,65.33,488106.0,63.7414,63.8678,63.2066,63.5178,488106.0
2015-09-02 09:30:00,67.51,68.96,66.55,66.79,387059.0,65.6373,67.0471,64.7039,64.9372,387059.0
2015-09-02 10:00:00,66.79,67.25,66.24,66.56,178874.0,64.9372,65.3845,64.4025,64.7136,178874.0
2015-09-02 10:30:00,66.48,66.48,65.51,65.9,193039.0,64.6358,64.6358,63.6928,64.0719,193039.0
2015-09-02 11:00:00,65.89,66.65,65.86,66.49,112114.0,64.0622,64.8011,64.033,64.6456,112114.0
2015-09-02 11:30:00,66.53,66.58,65.72,66.03,69057.0,64.6845,64.7331,63.8969,64.1983,69057.0
2015-09-02 12:00:00,66.02,66.3,65.77,66.19,73283.0,64.1886,64.4608,63.9455,64.3539,73283.0
2015-09-02 12:30:00,66.2,66.94,66.16,66.52,104071.0,64.3636,65.0831,64.3247,64.6747,104071.0
2015-09-02 13:00:00,66.54,67.09,66.36,67.07,58721.0,64.6942,65.2289,64.5192,65.2095,58721.0
2015-09-02 13:30:00,67.01,67.08,66.65,66.71,55537.0,65.1511,65.2192,64.8011,64.8595,55537.0
2015-09-02 14:00:00,66.74,67.35,66.41,67.31,85828.0,64.8886,65.4817,64.5678,65.4428,85828.0
2015-09-02 14:30:00,67.31,67.69,67.08,67.38,132914.0,65.4428,65.8123,65.2192,65.5109,132914.0
2015-09-02 15:00:00,67.37,67.45,67.01,67.28,139647.0,65.5012,65.5789,65.1511,65.4137,139647.0
2015-09-02 15:30:00,67.27,67.45,67.18,67.35,360802.0,65.4039,65.5789,65.3164,65.4817,360802.0
2015-09-03 09:30:00,67.5,67.55,66.28,67.13,205212.0,65.6276,65.6762,64.4414,65.2678,205212.0
2015-09-03 10:00:00,67.18,68.29,66.99,68.29,218477.0,65.3164,66.3956,65.1317,66.3956,218477.0
2015-09-03 10:30:00,68.24,68.78,67.79,68.76,171356.0,66.347,66.872,65.9095,66.8526,171356.0
2015-09-03 11:00:00,68.77,68.81,67.91,67.91,180098.0,66.8623,66.9012,66.0262,66.0262,180098.0
2015-09-03 11:30:00,67.97,68.0,67.46,67.67,166074.0,66.0845,66.1137,65.5887,65.7928,166074.0
2015-09-03 12:00:00,67.66,68.14,67.66,68.06,73434.0,65.7831,66.2498,65.7831,66.172,73434.0
2015-09-03 12:30:00,68.01,68.04,67.39,67.61,87124.0,66.1234,66.1526,65.5206,65.7345,87124.0
2015-09-03 13:00:00,67.59,67.59,67.02,67.27,101688.0,65.7151,65.7151,65.1609,65.4039,101688.0
2015-09-03 13:30:00,67.28,67.43,66.91,66.91,125207.0,65.4137,65.5595,65.0539,65.0539,125207.0
2015-09-03 14:00:00,66.92,67.47,66.83,67.43,94423.0,65.0636,65.5984,64.9761,65.5595,94423.0
2015-09-03 14:30:00,67.42,67.55,67.21,67.51,154170.0,65.5498,65.6762,65.3456,65.6373,154170.0
2015-09-03 15:00:00,67.49,67.98,67.49,67.94,165592.0,65.6178,66.0942,65.6178,66.0553,165592.0
2015-09-03 15:30:00,67.91,68.16,67.68,67.85,357775.0,66.0262,66.2692,65.8026,65.9678,357775.0
2015-09-04 09:30:00,66.62,67.01,65.27,65.31,205004.0,64.772,65.1511,63.4594,63.4983,205004.0
2015-09-04 10:00:00,65.25,66.03,65.16,65.85,120769.0,63.44,64.1983,63.3525,64.0233,120769.0
2015-09-04 10:30:00,65.83,66.25,65.74,66.04,62202.0,64.0039,64.4122,63.9164,64.2081,62202.0
2015-09-04 11:00:00,66.1,66.19,65.81,66.17,44434.0,64.2664,64.3539,63.9844,64.3344,44434.0
2015-09-04 11:30:00,66.12,66.42,65.83,66.35,65938.0,64.2858,64.5775,64.0039,64.5095,65938.0
2015-09-04 12:00:00,66.34,66.67,66.3,66.34,75266.0,64.4997,64.8206,64.4608,64.4997,75266.0
2015-09-04 12:30:00,66.33,66.38,66.05,66.12,59747.0,64.49,64.5386,64.2178,64.2858,59747.0
2015-09-04 13:00:00,66.12,66.36,65.96,66.1,53507.0,64.2858,64.5192,64.1303,64.2664,53507.0
2015-09-04 13:30:00,66.09,66.42,66.05,66.23,74966.0,64.2567,64.5775,64.2178,64.3928,74966.0
2015-09-04 14:00:00,66.23,66.29,65.79,65.95,64024.0,64.3928,64.4511,63.965,64.1206,64024.0
2015-09-04 14:30:00,65.97,66.02,65.67,65.93,92594.0,64.14,64.1886,63.8483,64.1011,92594.0
2015-09-04 15:00:00,65.98,66.18,65.86,66.05,83580.0,64.1497,64.3442,64.033,64.2178,83580.0
2015-09-04 15:30:00,66.06,66.49,65.99,66.09,274230.0,64.2275,64.6456,64.1594,64.2567,274230.0
2015-09-08 09:30:00,67.47,67.47,66.38,66.55,130825.0,65.5984,65.5984,64.5386,64.7039,130825.0
2015-09-08 10:00:00,66.55,67.22,66.52,66.98,117798.0,64.7039,65.3553,64.6747,65.122,117798.0
2015-09-08 10:30:00,67.01,67.69,67.01,67.69,74199.0,65.1511,65.8123,65.1511,65.8123,74199.0
2015-09-08 11:00:00,67.63,67.9,67.53,67.64,55828.0,65.7539,66.0165,65.6567,65.7637,55828.0
2015-09-08 11:30:00,67.63,67.93,67.6,67.89,57374.0,65.7539,66.0456,65.7248,66.0067,57374.0
2015-09-08 12:00:00,67.87,68.22,67.8,68.18,69108.0,65.9873,66.3276,65.9192,66.2887,69108.0
2015-09-08 12:30:00,68.15,68.16,67.56,67.59,40024.0,66.2595,66.2692,65.6859,65.7151,40024.0
2015-09-08 13:00:00,67.59,67.62,67.4,67.55,43049.0,65.7151,65.7442,65.5303,65.6762,43049.0
2015-09-08 13:30:00,67.55,67.87,67.44,67.82,51034.0,65.6762,65.9873,65.5692,65.9387,51034.0
2015-09-08 14:00:00,67.85,68.14,67.78,68.08,47630.0,65.9678,66.2498,65.8998,66.1915,47630.0
2015-09-08 14:30:00,68.08,68.23,67.93,67.99,64654.0,66.1915,66.3373,66.0456,66.104,64654.0
2015-09-08 15:00:00,68.01,68.01,67.63,67.77,105450.0,66.1234,66.1234,65.7539,65.8901,105450.0
2015-09-08 15:30:00,67.8,68.1,67.79,68.01,249631.0,65.9192,66.2109,65.9095,66.1234,249631.0
2015-09-09 09:30:00,68.94,69.84,68.5,69.78,180074.0,67.0276,67.9026,66.5998,67.8443,180074.0
2015-09-09 10:00:00,69.78,69.87,68.64,68.84,161027.0,67.8443,67.9318,66.7359,66.9304,161027.0
2015-09-09 10:30:00,68.86,68.91,67.95,68.29,145718.0,66.9498,66.9984,66.0651,66.3956,145718.0
2015-09-09 11:00:00,68.26,68.85,68.12,68.75,84766.0,66.3665,66.9401,66.2304,66.8429,84766.0
2015-09-09 11:30:00,68.77,68.97,68.36,68.55,71558.0,66.8623,67.0568,66.4637,66.6484,71558.0
2015-09-09 12:00:00,68.58,71.64,68.42,70.79,688970.0,66.6776,69.6527,66.522,68.8263,688970.0
2015-09-09 12:30:00,70.79,71.98,70.58,71.27,442128.0,68.8263,69.9833,68.6221,69.293,442128.0
2015-09-09 13:00:00,71.25,71.95,70.44,70.48,304079.0,69.2735,69.9541,68.486,68.5249,304079.0
2015-09-09 13:30:00,70.42,70.64,69.88,69.93,144682.0,68.4666,68.6805,67.9415,67.9901,144682.0
2015-09-09 14:00:00,69.94,70.32,69.76,70.12,147030.0,67.9999,68.3693,67.8249,68.1749,147030.0
2015-09-09 14:30:00,70.12,70.24,69.89,70.04,125335.0,68.1749,68.2915,67.9513,68.0971,125335.0
2015-09-09 15:00:00,70.03,70.35,69.66,69.73,173794.0,68.0874,68.3985,67.7276,67.7957,173794.0
2015-09-09 15:30:00,69.73,69.75,69.01,69.25,498909.0,67.7957,67.8151,67.0957,67.329,498909.0
2015-09-10 09:30:00,69.12,70.33,68.89,68.95,117979.0,67.2026,68.3791,66.979,67.0373,117979.0
2015-09-10 10:00:00,68.97,69.77,68.62,69.66,154498.0,67.0568,67.8346,66.7165,67.7276,154498.0
2015-09-10 10:30:00,69.68,70.47,69.55,70.25,127944.0,67.7471,68.5152,67.6207,68.3013,127944.0
2015-09-10 11:00:00,70.2,70.22,69.28,69.67,121501.0,68.2527,68.2721,67.3582,67.7374,121501.0
2015-09-10 11:30:00,69.69,70.07,69.65,69.71,78498.0,67.7568,68.1263,67.7179,67.7762,78498.0
2015-09-10 12:00:00,69.72,69.84,69.32,69.41,57766.0,67.786,67.9026,67.3971,67.4846,57766.0
2015-09-10 12:30:00,69.37,69.55,69.19,69.29,46320.0,67.4457,67.6207,67.2707,67.3679,46320.0
2015-09-10 13:00:00,69.28,69.49,69.09,69.37,29581.0,67.3582,67.5624,67.1734,67.4457,29581.0
2015-09-10 13:30:00,69.41,69.66,69.28,69.45,58171.0,67.4846,67.7276,67.3582,67.5235,58171.0
2015-09-10 14:00:00,69.49,69.64,69.18,69.19,50841.0,67.5624,67.7082,67.261,67.2707,50841.0
2015-09-10 14:30:00,69.24,69.35,68.92,68.92,81653.0,67.3193,67.4262,67.0082,67.0082,81653.0
2015-09-10 15:00:00,68.92,68.99,68.63,68.81,77332.0,67.0082,67.0762,66.7262,66.9012,77332.0
2015-09-10 15:30:00,68.8,69.04,68.57,68.99,309016.0,66.8915,67.1248,66.6679,67.0762,309016.0
2015-09-11 09:30:00,68.3,68.92,67.76,67.78,139289.0,66.4054,67.0082,65.8803,65.8998,139289.0
2015-09-11 10:00:00,67.83,68.52,67.61,68.3,137229.0,65.9484,66.6193,65.7345,66.4054,137229.0
2015-09-11 10:30:00,68.35,68.52,68.0,68.08,78736.0,66.454,66.6193,66.1137,66.1915,78736.0
2015-09-11 11:00:00,68.04,68.4,67.93,68.39,48649.0,66.1526,66.5026,66.0456,66.4929,48649.0
2015-09-11 11:30:00,68.42,68.87,68.34,68.7,65831.0,66.522,66.9596,66.4443,66.7943,65831.0
2015-09-11 12:00:00,68.7,69.19,68.69,69.17,71896.0,66.7943,67.2707,66.7845,67.2512,71896.0
2015-09-11 12:30:00,69.14,69.44,69.03,69.31,56555.0,67.2221,67.5137,67.1151,67.3873,56555.0
2015-09-11 13:00:00,69.32,69.44,68.91,68.98,47273.0,67.3971,67.5137,66.9984,67.0665,47273.0
2015-09-11 13:30:00,68.94,69.12,68.79,69.01,25211.0,67.0276,67.2026,66.8818,67.0957,25211.0
2015-09-11 14:00:00,69.04,69.23,68.85,69.03,36344.0,67.1248,67.3096,66.9401,67.1151,36344.0
2015-09-11 14:30:00,69.04,69.31,69.04,69.16,58071.0,67.1248,67.3873,67.1248,67.2415,58071.0
2015-09-11 15:00:00,69.19,69.54,69.17,69.21,97562.0,67.2707,67.611,67.2512,67.2901,97562.0
2015-09-11 15:30:00,69.2,69.49,69.15,69.46,172473.0,67.2804,67.5624,67.2318,67.5332,172473.0
2015-09-14 09:30:00,69.17,69.43,67.75,67.89,192425.0,67.2512,67.504,65.8706,66.0067,192425.0
2015-09-14 10:00:00,67.86,67.96,67.4,67.5,117918.0,65.9776,66.0748,65.5303,65.6276,117918.0
2015-09-14 10:30:00,67.54,67.98,67.46,67.97,126927.0,65.6664,66.0942,65.5887,66.0845,126927.0
2015-09-14 11:00:00,68.02,68.22,67.78,67.82,97355.0,66.1331,66.3276,65.8998,65.9387,97355.0
2015-09-14 11:30:00,67.85,67.97,67.59,67.72,163109.0,65.9678,66.0845,65.7151,65.8415,163109.0
2015-09-14 12:00:00,67.76,67.87,67.57,67.74,60552.0,65.8803,65.9873,65.6956,65.8609,60552.0
2015-09-14 12:30:00,67.74,67.91,67.7,67.82,74246.0,65.8609,66.0262,65.822,65.9387,74246.0
2015-09-14 13:00:00,67.81,67.81,67.54,67.64,35309.0,65.929,65.929,65.6664,65.7637,35309.0
2015-09-14 13:30:00,67.66,67.98,67.64,67.88,69857.0,65.7831,66.0942,65.7637,65.997,69857.0
2015-09-14 14:00:00,67.89,67.89,67.44,67.45,92717.0,66.0067,66.0067,65.5692,65.5789,92717.0
2015-09-14 14:30:00,67.49,67.65,67.43,67.53,72167.0,65.6178,65.7734,65.5595,65.6567,72167.0
2015-09-14 15:00:00,67.55,67.58,67.41,67.55,85253.0,65.6762,65.7053,65.5401,65.6762,85253.0
2015-09-14 15:30:00,67.57,67.64,67.44,67.63,201858.0,65.6956,65.7637,65.5692,65.7539,201858.0
2015-09-15 09:30:00,67.79,68.56,67.79,68.42,113925.0,65.9095,66.6582,65.9095,66.522,113925.0
2015-09-15 10:00:00,68.42,69.18,68.19,68.86,112459.0,66.522,67.261,66.2984,66.9498,112459.0
2015-09-15 10:30:00,68.91,69.48,68.88,69.03,76977.0,66.9984,67.5526,66.9693,67.1151,76977.0
2015-09-15 11:00:00,69.1,69.2,68.85,68.89,46498.0,67.1832,67.2804,66.9401,66.979,46498.0
2015-09-15 11:30:00,68.94,69.02,68.73,68.89,44672.0,67.0276,67.1054,66.8234,66.979,44672.0
2015-09-15 12:00:00,68.89,68.98,68.74,68.81,40562.0,66.979,67.0665,66.8332,66.9012,40562.0
2015-09-15 12:30:00,68.76,68.84,68.45,68.5,78785.0,66.8526,66.9304,66.5512,66.5998,78785.0
2015-09-15 13:00:00,68.5,68.76,68.45,68.65,43824.0,66.5998,66.8526,66.5512,66.7457,43824.0
2015-09-15 13:30:00,68.65,69.03,68.65,68.89,46844.0,66.7457,67.1151,66.7457,66.979,46844.0
2015-09-15 14:00:00,68.88,69.19,68.73,69.07,61789.0,66.9693,67.2707,66.8234,67.154,61789.0
2015-09-15 14:30:00,69.09,69.37,69.0,69.32,59739.0,67.1734,67.4457,67.0859,67.3971,59739.0
2015-09-15 15:00:00,69.32,69.83,69.27,69.83,69740.0,67.3971,67.8929,67.3485,67.8929,69740.0
2015-09-15 15:30:00,69.81,69.95,69.74,69.81,251520.0,67.8735,68.0096,67.8054,67.8735,251520.0
2015-09-16 09:30:00,69.98,70.12,69.82,69.95,274562.0,68.0388,68.1749,67.8832,68.0096,274562.0
2015-09-16 10:00:00,69.97,70.25,69.86,70.2,98553.0,68.029,68.3013,67.9221,68.2527,98553.0
2015-09-16 10:30:00,70.18,70.81,70.05,70.73,194706.0,68.2332,68.8457,68.1068,68.768,194706.0
2015-09-16 11:00:00,70.74,71.05,70.63,70.93,145583.0,68.7777,69.0791,68.6707,68.9624,145583.0
2015-09-16 11:30:00,70.96,71.12,70.65,71.09,61211.0,68.9916,69.1471,68.6902,69.118,61211.0
2015-09-16 12:00:00,71.07,71.53,70.81,71.41,97911.0,69.0985,69.5458,68.8457,69.4291,97911.0
2015-09-16 12:30:00,71.4,71.71,71.05,71.64,70716.0,69.4194,69.7208,69.0791,69.6527,70716.0
2015-09-16 13:00:00,71.64,71.71,71.43,71.46,63992.0,69.6527,69.7208,69.4485,69.4777,63992.0
2015-09-16 13:30:00,71.47,71.72,71.41,71.61,94358.0,69.4874,69.7305,69.4291,69.6235,94358.0
2015-09-16 14:00:00,71.64,71.85,71.52,71.66,82776.0,69.6527,69.8569,69.536,69.6722,82776.0
2015-09-16 14:30:00,71.65,71.93,71.48,71.87,96195.0,69.6624,69.9347,69.4971,69.8763,96195.0
2015-09-16 15:00:00,71.86,72.35,71.77,72.28,222779.0,69.8666,70.343,69.7791,70.275,222779.0
2015-09-16 15:30:00,72.29,72.46,72.25,72.3,415079.0,70.2847,70.45,70.2458,70.2944,415079.0
2015-09-17 09:30:00,71.79,72.19,71.01,71.11,162594.0,69.7986,70.1875,69.0402,69.1374,162594.0
2015-09-17 10:00:00,71.06,71.22,70.68,71.03,130524.0,69.0888,69.2444,68.7193,69.0596,130524.0
2015-09-17 10:30:00,71.06,71.06,70.25,70.26,160509.0,69.0888,69.0888,68.3013,68.311,160509.0
2015-09-17 11:00:00,70.24,70.49,70.09,70.1,166381.0,68.2915,68.5346,68.1457,68.1554,166381.0
2015-09-17 11:30:00,70.15,70.58,69.89,70.57,152208.0,68.204,68.6221,67.9513,68.6124,152208.0
2015-09-17 12:00:00,70.58,70.6,69.91,70.15,107422.0,68.6221,68.6416,67.9707,68.204,107422.0
2015-09-17 12:30:00,70.14,70.18,69.37,69.68,181381.0,68.1943,68.2332,67.4457,67.7471,181381.0
2015-09-17 13:00:00,69.67,70.35,69.67,70.22,86958.0,67.7374,68.3985,67.7374,68.2721,86958.0
2015-09-17 13:30:00,70.24,70.59,70.15,70.22,101671.0,68.2915,68.6318,68.204,68.2721,101671.0
2015-09-17 14:00:00,70.44,70.99,69.43,70.5,195478.0,68.486,69.0207,67.504,68.5443,195478.0
2015-09-17 14:30:00,70.45,71.26,70.09,71.12,382723.0,68.4957,69.2833,68.1457,69.1471,382723.0
2015-09-17 15:00:00,71.12,71.36,69.72,70.34,233247.0,69.1471,69.3805,67.786,68.3888,233247.0
2015-09-17 15:30:00,70.28,70.49,69.33,69.61,535014.0,68.3304,68.5346,67.4068,67.679,535014.0
2015-09-18 09:30:00,68.19,68.67,66.82,67.17,350756.0,66.2984,66.7651,64.9664,65.3067,350756.0
2015-09-18 10:00:00,67.12,67.51,66.6,67.08,200831.0,65.2581,65.6373,64.7525,65.2192,200831.0
2015-09-18 10:30:00,67.09,67.53,66.93,67.53,118042.0,65.2289,65.6567,65.0734,65.6567,118042.0
2015-09-18 11:00:00,67.56,67.77,67.23,67.23,92387.0,65.6859,65.8901,65.365,65.365,92387.0
2015-09-18 11:30:00,67.23,67.61,67.11,67.44,122455.0,65.365,65.7345,65.2484,65.5692,122455.0
2015-09-18 12:00:00,67.46,67.53,67.23,67.38,66407.0,65.5887,65.6567,65.365,65.5109,66407.0
2015-09-18 12:30:00,67.38,67.49,67.2,67.45,61928.0,65.5109,65.6178,65.3359,65.5789,61928.0
2015-09-18 13:00:00,67.44,67.86,67.32,67.47,64931.0,65.5692,65.9776,65.4525,65.5984,64931.0
2015-09-18 13:30:00,67.5,67.51,66.99,67.0,79971.0,65.6276,65.6373,65.1317,65.1414,79971.0
2015-09-18 14:00:00,67.0,67.29,66.94,67.29,107772.0,65.1414,65.4234,65.0831,65.4234,107772.0
2015-09-18 14:30:00,67.28,67.32,66.95,67.07,103675.0,65.4137,65.4525,65.0928,65.2095,103675.0
2015-09-18 15:00:00,67.04,67.15,66.92,66.96,183265.0,65.1803,65.2873,65.0636,65.1025,183265.0
2015-09-18 15:30:00,66.96,67.17,66.8,67.11,421805.0,65.1025,65.3067,64.947,65.2484,421805.0
2015-09-21 09:30:00,67.91,68.26,67.07,67.59,150022.0,66.0262,66.3665,65.2095,65.7151,150022.0
2015-09-21 10:00:00,67.56,68.1,67.55,67.89,118389.0,65.6859,66.2109,65.6762,66.0067,118389.0
2015-09-21 10:30:00,67.91,68.52,67.77,68.4,74158.0,66.0262,66.6193,65.8901,66.5026,74158.0
2015-09-21 11:00:00,68.42,68.62,68.3,68.38,48573.0,66.522,66.7165,66.4054,66.4831,48573.0
2015-09-21 11:30:00,68.37,68.41,67.9,67.99,55426.0,66.4734,66.5123,66.0165,66.104,55426.0
2015-09-21 12:00:00,67.99,68.05,67.74,67.94,65521.0,66.104,66.1623,65.8609,66.0553,65521.0
2015-09-21 12:30:00,67.9,67.95,67.37,67.54,56406.0,66.0165,66.0651,65.5012,65.6664,56406.0
2015-09-21 13:00:00,67.5,67.92,67.49,67.82,56234.0,65.6276,66.0359,65.6178,65.9387,56234.0
2015-09-21 13:30:00,67.88,67.94,67.61,67.62,50193.0,65.997,66.0553,65.7345,65.7442,50193.0
2015-09-21 14:00:00,67.59,67.78,67.21,67.23,68217.0,65.7151,65.8998,65.3456,65.365,68217.0
2015-09-21 14:30:00,67.24,67.81,67.17,67.78,76753.0,65.3748,65.929,65.3067,65.8998,76753.0
2015-09-21 15:00:00,67.81,67.83,67.64,67.8,98177.0,65.929,65.9484,65.7637,65.9192,98177.0
2015-09-21 15:30:00,67.79,67.83,67.34,67.61,308051.0,65.9095,65.9484,65.472,65.7345,308051.0
2015-09-22 09:30:00,66.52,66.63,65.66,66.59,257115.0,64.6747,64.7817,63.8386,64.7428,257115.0
2015-09-22 10:00:00,66.6,67.2,66.2,66.53,140529.0,64.7525,65.3359,64.3636,64.6845,140529.0
2015-09-22 10:30:00,66.52,66.9,66.23,66.77,87762.0,64.6747,65.0442,64.3928,64.9178,87762.0
2015-09-22 11:00:00,66.75,67.09,66.59,66.66,61919.0,64.8984,65.2289,64.7428,64.8109,61919.0
2015-09-22 11:30:00,66.7,66.94,66.46,66.51,68496.0,64.8497,65.0831,64.6164,64.665,68496.0
2015-09-22 12:00:00,66.51,66.65,66.17,66.28,62131.0,64.665,64.8011,64.3344,64.4414,62131.0
2015-09-22 12:30:00,66.34,66.34,65.82,65.95,55979.0,64.4997,64.4997,63.9942,64.1206,55979.0
2015-09-22 13:00:00,65.92,66.06,65.83,65.86,96816.0,64.0914,64.2275,64.0039,64.033,96816.0
2015-09-22 13:30:00,65.86,66.33,65.86,66.26,62863.0,64.033,64.49,64.033,64.422,62863.0
2015-09-22 14:00:00,66.23,66.45,66.12,66.4,62436.0,64.3928,64.6067,64.2858,64.5581,62436.0
2015-09-22 14:30:00,66.42,66.7,66.35,66.7,69445.0,64.5775,64.8497,64.5095,64.8497,69445.0
2015-09-22 15:00:00,66.67,66.74,66.5,66.71,113194.0,64.8206,64.8886,64.6553,64.8595,113194.0
2015-09-22 15:30:00,66.71,66.87,66.58,66.69,250305.0,64.8595,65.015,64.7331,64.84,250305.0
2015-09-23 09:30:00,66.76,66.93,64.82,65.5,182379.0,64.9081,65.0734,63.0219,63.683,182379.0
2015-09-23 10:00:00,65.53,65.71,64.56,64.81,157190.0,63.7122,63.8872,62.7691,63.0122,157190.0
2015-09-23 10:30:00,64.78,64.91,64.15,64.34,166772.0,62.983,63.1094,62.3705,62.5552,166772.0
2015-09-23 11:00:00,64.33,64.33,63.51,63.65,188047.0,62.5455,62.5455,61.7482,61.8844,188047.0
2015-09-23 11:30:00,63.65,63.87,63.44,63.77,109734.0,61.8844,62.0983,61.6802,62.001,109734.0
2015-09-23 12:00:00,63.75,63.77,63.03,63.17,108971.0,61.9816,62.001,61.2816,61.4177,108971.0
2015-09-23 12:30:00,63.14,63.21,62.8,62.82,161636.0,61.3885,61.4566,61.0579,61.0774,161636.0
2015-09-23 13:00:00,62.83,63.06,62.57,62.62,99191.0,61.0871,61.3107,60.8343,60.8829,99191.0
2015-09-23 13:30:00,62.63,63.29,62.63,63.23,146144.0,60.8926,61.5343,60.8926,61.476,146144.0
2015-09-23 14:00:00,63.21,63.6,63.03,63.51,165796.0,61.4566,61.8357,61.2816,61.7482,165796.0
2015-09-23 14:30:00,63.53,63.69,63.0,63.32,143666.0,61.7677,61.9232,61.2524,61.5635,143666.0
2015-09-23 15:00:00,63.29,63.55,63.23,63.36,179237.0,61.5343,61.7871,61.476,61.6024,179237.0
2015-09-23 15:30:00,63.38,63.62,63.27,63.31,306522.0,61.6218,61.8552,61.5149,61.5538,306522.0
2015-09-24 09:30:00,62.05,62.72,59.64,60.11,488884.0,60.3287,60.9802,57.9856,58.4426,488884.0
2015-09-24 10:00:00,60.07,60.51,59.62,59.72,355072.0,58.4037,58.8315,57.9661,58.0634,355072.0
2015-09-24 10:30:00,59.79,59.95,59.07,59.5,456288.0,58.1314,58.287,57.4314,57.8495,456288.0
2015-09-24 11:00:00,59.46,60.07,59.43,59.97,191862.0,57.8106,58.4037,57.7814,58.3064,191862.0
2015-09-24 11:30:00,59.95,60.55,59.94,60.45,129598.0,58.287,58.8703,58.2773,58.7731,129598.0
2015-09-24 12:00:00,60.43,60.88,60.38,60.87,104948.0,58.7537,59.1912,58.7051,59.1815,104948.0
2015-09-24 12:30:00,60.89,61.13,60.88,60.89,107957.0,59.2009,59.4343,59.1912,59.2009,107957.0
2015-09-24 13:00:00,60.91,61.09,60.71,60.95,71825.0,59.2204,59.3954,59.0259,59.2593,71825.0
2015-09-24 13:30:00,60.95,61.15,60.73,60.97,94131.0,59.2593,59.4537,59.0454,59.2787,94131.0
2015-09-24 14:00:00,60.97,61.48,60.83,61.48,180596.0,59.2787,59.7745,59.1426,59.7745,180596.0
2015-09-24 14:30:00,61.5,62.25,61.5,62.25,160493.0,59.794,60.5232,59.794,60.5232,160493.0
2015-09-24 15:00:00,62.21,62.29,61.6,62.01,154373.0,60.4843,60.5621,59.8912,60.2898,154373.0
2015-09-24 15:30:00,62.03,62.04,61.57,61.83,287284.0,60.3093,60.319,59.8621,60.1148,287284.0
2015-09-25 09:30:00,64.48,64.87,63.62,64.62,479057.0,62.6913,63.0705,61.8552,62.8274,479057.0
2015-09-25 10:00:00,64.66,64.74,63.98,64.06,111179.0,62.8663,62.9441,62.2052,62.283,111179.0
2015-09-25 10:30:00,64.05,64.25,63.37,63.39,163908.0,62.2733,62.4677,61.6121,61.6316,163908.0
2015-09-25 11:00:00,63.37,63.38,62.7,63.01,220427.0,61.6121,61.6218,60.9607,61.2621,220427.0
2015-09-25 11:30:00,63.01,63.15,62.58,62.59,94708.0,61.2621,61.3982,60.844,60.8538,94708.0
2015-09-25 12:00:00,62.58,62.94,62.37,62.76,73423.0,60.844,61.194,60.6399,61.019,73423.0
2015-09-25 12:30:00,62.78,63.16,62.77,62.95,57025.0,61.0385,61.4079,61.0288,61.2038,57025.0
2015-09-25 13:00:00,62.95,63.46,62.94,63.37,40533.0,61.2038,61.6996,61.194,61.6121,40533.0
2015-09-25 13:30:00,63.39,63.41,63.03,63.11,87662.0,61.6316,61.651,61.2816,61.3593,87662.0
2015-09-25 14:00:00,63.12,63.34,62.68,62.7,89401.0,61.3691,61.583,60.9413,60.9607,89401.0
2015-09-25 14:30:00,62.71,62.82,62.31,62.56,108293.0,60.9704,61.0774,60.5815,60.8246,108293.0
2015-09-25 15:00:00,62.59,62.66,62.23,62.57,202807.0,60.8538,60.9218,60.5037,60.8343,202807.0
2015-09-25 15:30:00,62.57,63.0,62.48,62.78,287225.0,60.8343,61.2524,60.7468,61.0385,287225.0
2015-09-28 09:30:00,62.3,62.46,60.85,60.85,103764.0,60.5718,60.7274,59.162,59.162,103764.0
2015-09-28 10:00:00,60.85,61.12,60.02,60.58,159999.0,59.162,59.4245,58.355,58.8995,159999.0
2015-09-28 10:30:00,60.59,60.89,60.38,60.76,105276.0,58.9092,59.2009,58.7051,59.0745,105276.0
2015-09-28 11:00:00,60.78,61.15,60.55,60.7,127117.0,59.094,59.4537,58.8703,59.0162,127117.0
2015-09-28 11:30:00,60.69,60.85,60.16,60.31,82981.0,59.0065,59.162,58.4912,58.637,82981.0
2015-09-28 12:00:00,60.25,60.3,59.66,59.93,88953.0,58.5787,58.6273,58.005,58.2675,88953.0
2015-09-28 12:30:00,59.91,60.12,59.68,59.68,72782.0,58.2481,58.4523,58.0245,58.0245,72782.0
2015-09-28 13:00:00,59.67,60.14,59.67,60.07,105639.0,58.0148,58.4717,58.0148,58.4037,105639.0
2015-09-28 13:30:00,60.08,60.21,59.92,60.15,99027.0,58.4134,58.5398,58.2578,58.4814,99027.0
2015-09-28 14:00:00,60.13,60.26,59.74,59.99,102211.0,58.462,58.5884,58.0828,58.3259,102211.0
2015-09-28 14:30:00,59.99,60.13,59.52,59.65,139530.0,58.3259,58.462,57.8689,57.9953,139530.0
2015-09-28 15:00:00,59.61,59.73,59.33,59.53,139482.0,57.9564,58.0731,57.6842,57.8786,139482.0
2015-09-28 15:30:00,59.52,59.89,59.33,59.47,363896.0,57.8689,58.2287,57.6842,57.8203,363896.0
2015-09-29 09:30:00,59.68,59.68,58.62,59.38,121862.0,58.0245,58.0245,56.9939,57.7328,121862.0
2015-09-29 10:00:00,59.26,60.24,59.06,60.2,106015.0,57.6161,58.5689,57.4217,58.5301,106015.0
2015-09-29 10:30:00,60.25,60.49,59.52,59.78,66219.0,58.5787,58.812,57.8689,58.1217,66219.0
2015-09-29 11:00:00,59.78,59.86,59.34,59.69,79476.0,58.1217,58.1995,57.6939,58.0342,79476.0
2015-09-29 11:30:00,59.71,59.75,59.32,59.43,42170.0,58.0536,58.0925,57.6745,57.7814,42170.0
2015-09-29 12:00:00,59.42,59.8,59.28,59.72,66501.0,57.7717,58.1412,57.6356,58.0634,66501.0
2015-09-29 12:30:00,59.8,59.81,59.28,59.28,43741.0,58.1412,58.1509,57.6356,57.6356,43741.0
2015-09-29 13:00:00,59.34,59.92,59.32,59.89,42260.0,57.6939,58.2578,57.6745,58.2287,42260.0
2015-09-29 13:30:00,59.89,60.06,59.8,59.9,53510.0,58.2287,58.3939,58.1412,58.2384,53510.0
2015-09-29 14:00:00,59.9,60.16,59.68,60.11,69333.0,58.2384,58.4912,58.0245,58.4426,69333.0
2015-09-29 14:30:00,60.1,60.18,59.59,59.61,97020.0,58.4328,58.5106,57.937,57.9564,97020.0
2015-09-29 15:00:00,59.64,59.91,59.55,59.61,182374.0,57.9856,58.2481,57.8981,57.9564,182374.0
2015-09-29 15:30:00,59.64,60.03,59.54,59.92,230956.0,57.9856,58.3648,57.8884,58.2578,230956.0
2015-09-30 09:30:00,60.6,61.73,60.29,61.06,191147.0,58.919,60.0176,58.6176,59.3662,191147.0
2015-09-30 10:00:00,61.07,61.34,60.71,61.25,137408.0,59.3759,59.6384,59.0259,59.5509,137408.0
2015-09-30 10:30:00,61.23,61.23,60.43,60.56,104488.0,59.5315,59.5315,58.7537,58.8801,104488.0
2015-09-30 11:00:00,60.57,60.91,60.23,60.48,150081.0,58.8898,59.2204,58.5592,58.8023,150081.0
2015-09-30 11:30:00,60.46,60.55,59.81,60.05,79509.0,58.7828,58.8703,58.1509,58.3842,79509.0
2015-09-30 12:00:00,60.07,60.11,59.61,59.87,189672.0,58.4037,58.4426,57.9564,58.2092,189672.0
2015-09-30 12:30:00,59.86,59.86,59.3,59.59,123039.0,58.1995,58.1995,57.655,57.937,123039.0
2015-09-30 13:00:00,59.61,59.72,59.47,59.55,54358.0,57.9564,58.0634,57.8203,57.8981,54358.0
2015-09-30 13:30:00,59.56,59.85,59.34,59.69,67361.0,57.9078,58.1898,57.6939,58.0342,67361.0
2015-09-30 14:00:00,59.7,59.81,59.5,59.65,76745.0,58.0439,58.1509,57.8495,57.9953,76745.0
2015-09-30 14:30:00,59.65,59.85,59.43,59.81,90468.0,57.9953,58.1898,57.7814,58.1509,90468.0
2015-09-30 15:00:00,59.83,59.87,59.5,59.66,155068.0,58.1703,58.2092,57.8495,58.005,155068.0
2015-09-30 15:30:00,59.67,60.1,59.66,60.04,398959.0,58.0148,58.4328,58.005,58.3745,398959.0
2015-10-01 09:30:00,60.58,61.88,60.21,61.43,269722.0,58.8995,60.1635,58.5398,59.7259,269722.0
2015-10-01 10:00:00,61.44,61.97,60.97,61.7,374632.0,59.7357,60.251,59.2787,59.9884,374632.0
2015-10-01 10:30:00,61.65,61.78,61.01,61.02,228225.0,59.9398,60.0662,59.3176,59.3273,228225.0
2015-10-01 11:00:00,61.02,61.24,60.45,60.83,281033.0,59.3273,59.5412,58.7731,59.1426,281033.0
2015-10-01 11:30:00,60.88,61.05,60.0,60.23,196887.0,59.1912,59.3565,58.3356,58.5592,196887.0
2015-10-01 12:00:00,60.2,60.27,59.77,60.12,129284.0,58.5301,58.5981,58.112,58.4523,129284.0
2015-10-01 12:30:00,60.1,60.22,59.68,59.9,92985.0,58.4328,58.5495,58.0245,58.2384,92985.0
2015-10-01 13:00:00,59.88,59.88,59.46,59.55,93436.0,58.2189,58.2189,57.8106,57.8981,93436.0
2015-10-01 13:30:00,59.55,60.27,59.47,60.08,87959.0,57.8981,58.5981,57.8203,58.4134,87959.0
2015-10-01 14:00:00,60.08,60.38,59.75,59.9,86654.0,58.4134,58.7051,58.0925,58.2384,86654.0
2015-10-01 14:30:00,59.9,59.94,59.6,59.74,108249.0,58.2384,58.2773,57.9467,58.0828,108249.0
2015-10-01 15:00:00,59.74,60.01,59.51,59.74,206336.0,58.0828,58.3453,57.8592,58.0828,206336.0
2015-10-01 15:30:00,59.73,59.96,59.68,59.82,476965.0,58.0731,58.2967,58.0245,58.1606,476965.0
2015-10-02 09:30:00,59.0,59.0,57.59,57.95,244833.0,57.3633,57.3633,55.9925,56.3425,244833.0
2015-10-02 10:00:00,58.01,58.35,57.71,57.79,158401.0,56.4008,56.7314,56.1091,56.1869,158401.0
2015-10-02 10:30:00,57.8,57.9,57.41,57.9,224710.0,56.1966,56.2939,55.8175,56.2939,224710.0
2015-10-02 11:00:00,57.94,58.2,57.69,57.76,177262.0,56.3327,56.5855,56.0897,56.1577,177262.0
2015-10-02 11:30:00,57.8,58.0,57.57,57.9,273843.0,56.1966,56.3911,55.973,56.2939,273843.0
2015-10-02 12:00:00,57.9,58.43,57.81,58.38,205926.0,56.2939,56.8092,56.2064,56.7605,205926.0
2015-10-02 12:30:00,58.4,58.65,58.13,58.56,142626.0,56.78,57.0231,56.5175,56.9355,142626.0
2015-10-02 13:00:00,58.58,59.31,58.57,58.87,189692.0,56.955,57.6647,56.9453,57.237,189692.0
2015-10-02 13:30:00,58.85,59.0,58.7,58.78,128359.0,57.2175,57.3633,57.0717,57.1494,128359.0
2015-10-02 14:00:00,58.81,59.23,58.71,58.86,194514.0,57.1786,57.587,57.0814,57.2272,194514.0
2015-10-02 14:30:00,58.87,58.95,58.35,58.52,315528.0,57.237,57.3147,56.7314,56.8967,315528.0
2015-10-02 15:00:00,58.52,59.07,58.39,59.07,537980.0,56.8967,57.4314,56.7703,57.4314,537980.0
2015-10-02 15:30:00,59.1,59.68,59.08,59.64,505016.0,57.4606,58.0245,57.4411,57.9856,505016.0
2015-10-05 09:30:00,60.5,62.62,60.45,62.62,249818.0,58.8217,60.8829,58.7731,60.8829,249818.0
2015-10-05 10:00:00,62.6,63.24,62.2,63.03,347650.0,60.8635,61.4857,60.4746,61.2816,347650.0
2015-10-05 10:30:00,63.02,64.05,62.97,63.74,171852.0,61.2718,62.2733,61.2232,61.9719,171852.0
2015-10-05 11:00:00,63.79,64.48,63.53,64.17,160130.0,62.0205,62.6913,61.7677,62.3899,160130.0
2015-10-05 11:30:00,64.19,64.59,63.96,64.47,145096.0,62.4094,62.7983,62.1858,62.6816,145096.0
2015-10-05 12:00:00,64.52,64.55,64.15,64.47,73347.0,62.7302,62.7594,62.3705,62.6816,73347.0
2015-10-05 12:30:00,64.5,64.66,64.1,64.17,171673.0,62.7108,62.8663,62.3219,62.3899,171673.0
2015-10-05 13:00:00,64.18,64.57,64.09,64.51,85061.0,62.3997,62.7788,62.3121,62.7205,85061.0
2015-10-05 13:30:00,64.48,64.58,64.29,64.55,71330.0,62.6913,62.7886,62.5066,62.7594,71330.0
2015-10-05 14:00:00,64.57,65.03,64.31,64.94,135789.0,62.7788,63.2261,62.526,63.1386,135789.0
2015-10-05 14:30:00,64.93,64.95,64.42,64.42,125487.0,63.1288,63.1483,62.633,62.633,125487.0
2015-10-05 15:00:00,64.41,64.53,64.36,64.47,155023.0,62.6233,62.7399,62.5747,62.6816,155023.0
2015-10-05 15:30:00,64.47,64.53,64.24,64.39,287190.0,62.6816,62.7399,62.458,62.6038,287190.0
2015-10-06 09:30:00,64.37,65.75,64.27,65.72,191942.0,62.5844,63.9261,62.4872,63.8969,191942.0
2015-10-06 10:00:00,65.68,65.96,64.59,64.66,178668.0,63.858,64.1303,62.7983,62.8663,178668.0
2015-10-06 10:30:00,64.67,65.03,64.53,64.88,79141.0,62.8761,63.2261,62.7399,63.0802,79141.0
2015-10-06 11:00:00,64.9,66.13,64.87,66.13,190724.0,63.0997,64.2956,63.0705,64.2956,190724.0
2015-10-06 11:30:00,66.14,66.2,65.44,65.67,111512.0,64.3053,64.3636,63.6247,63.8483,111512.0
2015-10-06 12:00:00,65.69,66.2,65.64,66.18,107188.0,63.8678,64.3636,63.8192,64.3442,107188.0
2015-10-06 12:30:00,66.18,66.32,65.67,65.73,136031.0,64.3442,64.4803,63.8483,63.9067,136031.0
2015-10-06 13:00:00,65.73,65.87,65.58,65.67,68356.0,63.9067,64.0428,63.7608,63.8483,68356.0
2015-10-06 13:30:00,65.69,65.71,65.08,65.11,60941.0,63.8678,63.8872,63.2747,63.3039,60941.0
2015-10-06 14:00:00,65.13,65.97,65.08,65.91,68987.0,63.3233,64.14,63.2747,64.0817,68987.0
2015-10-06 14:30:00,65.89,66.13,65.62,65.7,99302.0,64.0622,64.2956,63.7997,63.8775,99302.0
2015-10-06 15:00:00,65.67,65.99,65.65,65.8,115881.0,63.8483,64.1594,63.8289,63.9747,115881.0
2015-10-06 15:30:00,65.82,65.96,65.6,65.74,351041.0,63.9942,64.1303,63.7803,63.9164,351041.0
2015-10-07 09:30:00,66.78,68.95,66.16,68.34,372270.0,64.9275,67.0373,64.3247,66.4443,372270.0
2015-10-07 10:00:00,68.33,69.23,68.3,69.02,336186.0,66.4345,67.3096,66.4054,67.1054,336186.0
2015-10-07 10:30:00,68.97,69.02,67.23,67.93,219709.0,67.0568,67.1054,65.365,66.0456,219709.0
2015-10-07 11:00:00,67.88,67.88,65.93,66.23,150783.0,65.997,65.997,64.1011,64.3928,150783.0
2015-10-07 11:30:00,66.24,67.25,66.04,67.17,126581.0,64.4025,65.3845,64.2081,65.3067,126581.0
2015-10-07 12:00:00,67.15,67.7,66.96,67.17,185598.0,65.2873,65.822,65.1025,65.3067,185598.0
2015-10-07 12:30:00,67.13,67.68,67.01,67.4,172176.0,65.2678,65.8026,65.1511,65.5303,172176.0
2015-10-07 13:00:00,67.4,68.11,67.37,68.09,94761.0,65.5303,66.2206,65.5012,66.2012,94761.0
2015-10-07 13:30:00,68.1,68.55,68.05,68.48,138418.0,66.2109,66.6484,66.1623,66.5804,138418.0
2015-10-07 14:00:00,68.41,68.58,67.84,68.03,99938.0,66.5123,66.6776,65.9581,66.1429,99938.0
2015-10-07 14:30:00,68.04,68.23,67.62,67.67,103604.0,66.1526,66.3373,65.7442,65.7928,103604.0
2015-10-07 15:00:00,67.68,67.88,67.46,67.56,147662.0,65.8026,65.997,65.5887,65.6859,147662.0
2015-10-07 15:30:00,67.56,67.97,67.54,67.91,441057.0,65.6859,66.0845,65.6664,66.0262,441057.0
2015-10-08 09:30:00,68.18,68.88,67.6,68.44,111674.0,66.2887,66.9693,65.7248,66.5415,111674.0
2015-10-08 10:00:00,68.48,68.94,68.05,68.05,104214.0,66.5804,67.0276,66.1623,66.1623,104214.0
2015-10-08 10:30:00,68.01,68.76,67.95,68.74,117426.0,66.1234,66.8526,66.0651,66.8332,117426.0
2015-10-08 11:00:00,68.79,69.22,68.55,69.22,125622.0,66.8818,67.2998,66.6484,67.2998,125622.0
2015-10-08 11:30:00,69.2,69.59,68.99,69.59,109799.0,67.2804,67.6596,67.0762,67.6596,109799.0
2015-10-08 12:00:00,69.59,69.91,69.54,69.65,90043.0,67.6596,67.9707,67.611,67.7179,90043.0
2015-10-08 12:30:00,69.67,69.84,69.27,69.65,92122.0,67.7374,67.9026,67.3485,67.7179,92122.0
2015-10-08 13:00:00,69.68,69.76,69.43,69.76,88880.0,67.7471,67.8249,67.504,67.8249,88880.0
2015-10-08 13:30:00,69.75,70.0,69.72,69.99,79840.0,67.8151,68.0582,67.786,68.0485,79840.0
2015-10-08 14:00:00,70.0,70.61,69.83,70.58,182433.0,68.0582,68.6513,67.8929,68.6221,182433.0
2015-10-08 14:30:00,70.6,71.06,70.57,70.95,205596.0,68.6416,69.0888,68.6124,68.9819,205596.0
2015-10-08 15:00:00,70.93,71.52,70.88,71.38,261994.0,68.9624,69.536,68.9138,69.3999,261994.0
2015-10-08 15:30:00,71.38,71.53,70.52,70.53,727892.0,69.3999,69.5458,68.5638,68.5735,727892.0
2015-10-09 09:30:00,71.06,72.05,70.97,71.45,202776.0,69.0888,70.0513,69.0013,69.468,202776.0
2015-10-09 10:00:00,71.4,71.47,69.62,70.19,263531.0,69.4194,69.4874,67.6887,68.2429,263531.0
2015-10-09 10:30:00,70.11,70.94,70.08,70.94,108582.0,68.1652,68.9721,68.136,68.9721,108582.0
2015-10-09 11:00:00,70.99,71.22,70.79,71.17,133448.0,69.0207,69.2444,68.8263,69.1957,133448.0
2015-10-09 11:30:00,71.14,71.16,70.74,70.89,90348.0,69.1666,69.186,68.7777,68.9235,90348.0
2015-10-09 12:00:00,70.91,71.01,70.59,70.84,93134.0,68.943,69.0402,68.6318,68.8749,93134.0
2015-10-09 12:30:00,70.87,70.97,70.63,70.87,79323.0,68.9041,69.0013,68.6707,68.9041,79323.0
2015-10-09 13:00:00,70.88,70.95,70.62,70.62,76280.0,68.9138,68.9819,68.661,68.661,76280.0
2015-10-09 13:30:00,70.61,70.79,70.43,70.57,50399.0,68.6513,68.8263,68.4763,68.6124,50399.0
2015-10-09 14:00:00,70.6,70.69,69.88,70.41,157518.0,68.6416,68.7291,67.9415,68.4568,157518.0
2015-10-09 14:30:00,70.43,70.63,70.43,70.53,72967.0,68.4763,68.6707,68.4763,68.5735,72967.0
2015-10-09 15:00:00,70.56,70.84,70.43,70.79,129125.0,68.6027,68.8749,68.4763,68.8263,129125.0
2015-10-09 15:30:00,70.8,70.98,70.68,70.72,287358.0,68.836,69.011,68.7193,68.7582,287358.0
2015-10-12 09:30:00,70.51,70.74,69.71,70.32,165880.0,68.5541,68.7777,67.7762,68.3693,165880.0
2015-10-12 10:00:00,70.27,70.32,69.33,69.69,152442.0,68.3207,68.3693,67.4068,67.7568,152442.0
2015-10-12 10:30:00,69.74,70.1,69.41,69.45,82922.0,67.8054,68.1554,67.4846,67.5235,82922.0
2015-10-12 11:00:00,69.46,69.65,69.02,69.14,154223.0,67.5332,67.7179,67.1054,67.2221,154223.0
2015-10-12 11:30:00,69.16,69.36,69.0,69.07,68756.0,67.2415,67.436,67.0859,67.154,68756.0
2015-10-12 12:00:00,69.08,69.43,68.94,69.35,60341.0,67.1637,67.504,67.0276,67.4262,60341.0
2015-10-12 12:30:00,69.31,69.32,68.98,69.27,104646.0,67.3873,67.3971,67.0665,67.3485,104646.0
2015-10-12 13:00:00,69.24,69.25,69.0,69.05,45996.0,67.3193,67.329,67.0859,67.1346,45996.0
2015-10-12 13:30:00,69.06,69.32,69.04,69.21,42463.0,67.1443,67.3971,67.1248,67.2901,42463.0
2015-10-12 14:00:00,69.2,69.37,69.2,69.23,39878.0,67.2804,67.4457,67.2804,67.3096,39878.0
2015-10-12 14:30:00,69.21,69.32,69.07,69.25,112736.0,67.2901,67.3971,67.154,67.329,112736.0
2015-10-12 15:00:00,69.27,69.48,69.19,69.2,97063.0,67.3485,67.5526,67.2707,67.2804,97063.0
2015-10-12 15:30:00,69.22,69.57,69.2,69.52,263844.0,67.2998,67.6401,67.2804,67.5915,263844.0
2015-10-13 09:30:00,68.75,69.49,68.01,69.42,195741.0,66.8429,67.5624,66.1234,67.4943,195741.0
2015-10-13 10:00:00,69.42,70.66,69.37,70.66,146944.0,67.4943,68.6999,67.4457,68.6999,146944.0
2015-10-13 10:30:00,70.65,71.62,70.63,71.51,172133.0,68.6902,69.6333,68.6707,69.5263,172133.0
2015-10-13 11:00:00,71.45,71.95,70.38,70.38,159212.0,69.468,69.9541,68.4277,68.4277,159212.0
2015-10-13 11:30:00,70.38,71.16,70.32,71.01,101722.0,68.4277,69.186,68.3693,69.0402,101722.0
2015-10-13 12:00:00,71.01,71.11,70.67,70.7,57693.0,69.0402,69.1374,68.7096,68.7388,57693.0
2015-10-13 12:30:00,70.7,70.86,70.0,70.0,72838.0,68.7388,68.8943,68.0582,68.0582,72838.0
2015-10-13 13:00:00,69.98,70.89,69.94,70.86,78861.0,68.0388,68.9235,67.9999,68.8943,78861.0
2015-10-13 13:30:00,70.88,70.91,70.36,70.42,140151.0,68.9138,68.943,68.4082,68.4666,140151.0
2015-10-13 14:00:00,70.42,70.68,70.35,70.43,85955.0,68.4666,68.7193,68.3985,68.4763,85955.0
2015-10-13 14:30:00,70.35,70.45,70.21,70.29,181302.0,68.3985,68.4957,68.2624,68.3402,181302.0
2015-10-13 15:00:00,70.29,70.32,69.86,70.05,232555.0,68.3402,68.3693,67.9221,68.1068,232555.0
2015-10-13 15:30:00,70.04,70.11,69.89,70.03,292095.0,68.0971,68.1652,67.9513,68.0874,292095.0
2015-10-14 09:30:00,69.96,70.7,68.88,70.56,125375.0,68.0193,68.7388,66.9693,68.6027,125375.0
2015-10-14 10:00:00,70.58,71.01,70.25,70.31,163252.0,68.6221,69.0402,68.3013,68.3596,163252.0
2015-10-14 10:30:00,70.31,70.57,69.75,70.33,138943.0,68.3596,68.6124,67.8151,68.3791,138943.0
2015-10-14 11:00:00,70.31,70.55,70.19,70.42,235274.0,68.3596,68.5929,68.2429,68.4666,235274.0
2015-10-14 11:30:00,70.41,70.84,70.14,70.8,109766.0,68.4568,68.8749,68.1943,68.836,109766.0
2015-10-14 12:00:00,70.73,70.74,70.21,70.49,91054.0,68.768,68.7777,68.2624,68.5346,91054.0
2015-10-14 12:30:00,70.45,70.63,70.29,70.29,116371.0,68.4957,68.6707,68.3402,68.3402,116371.0
2015-10-14 13:00:00,70.33,70.51,70.23,70.34,58747.0,68.3791,68.5541,68.2818,68.3888,58747.0
2015-10-14 13:30:00,70.31,70.56,70.28,70.51,90542.0,68.3596,68.6027,68.3304,68.5541,90542.0
2015-10-14 14:00:00,70.47,70.61,70.15,70.25,96219.0,68.5152,68.6513,68.204,68.3013,96219.0
2015-10-14 14:30:00,70.25,70.33,70.07,70.28,163733.0,68.3013,68.3791,68.1263,68.3304,163733.0
2015-10-14 15:00:00,70.28,70.45,70.16,70.36,97946.0,68.3304,68.4957,68.2138,68.4082,97946.0
2015-10-14 15:30:00,70.41,70.59,70.09,70.2,230694.0,68.4568,68.6318,68.1457,68.2527,230694.0
2015-10-15 09:30:00,69.5,69.88,69.01,69.48,229658.0,67.5721,67.9415,67.0957,67.5526,229658.0
2015-10-15 10:00:00,69.49,69.79,69.09,69.15,135488.0,67.5624,67.854,67.1734,67.2318,135488.0
2015-10-15 10:30:00,69.11,69.29,68.8,69.16,140777.0,67.1929,67.3679,66.8915,67.2415,140777.0
2015-10-15 11:00:00,69.1,69.28,68.15,68.19,314048.0,67.1832,67.3582,66.2595,66.2984,314048.0
2015-10-15 11:30:00,68.17,68.34,67.02,67.39,156062.0,66.279,66.4443,65.1609,65.5206,156062.0
2015-10-15 12:00:00,67.4,67.87,67.4,67.8,87323.0,65.5303,65.9873,65.5303,65.9192,87323.0
2015-10-15 12:30:00,67.8,68.7,67.79,68.67,111306.0,65.9192,66.7943,65.9095,66.7651,111306.0
2015-10-15 13:00:00,68.67,68.75,68.5,68.7,58390.0,66.7651,66.8429,66.5998,66.7943,58390.0
2015-10-15 13:30:00,68.72,68.88,68.54,68.73,56404.0,66.8137,66.9693,66.6387,66.8234,56404.0
2015-10-15 14:00:00,68.73,68.86,68.5,68.58,72017.0,66.8234,66.9498,66.5998,66.6776,72017.0
2015-10-15 14:30:00,68.59,68.77,68.54,68.76,198236.0,66.6873,66.8623,66.6387,66.8526,198236.0
2015-10-15 15:00:00,68.77,69.02,68.75,69.0,283800.0,66.8623,67.1054,66.8429,67.0859,283800.0
2015-10-15 15:30:00,68.99,69.37,68.9,69.28,356808.0,67.0762,67.4457,66.9887,67.3582,356808.0
2015-10-16 09:30:00,69.18,69.18,67.41,68.74,264264.0,67.261,67.261,65.5401,66.8332,264264.0
2015-10-16 10:00:00,68.69,68.69,67.1,67.38,174388.0,66.7845,66.7845,65.2387,65.5109,174388.0
2015-10-16 10:30:00,67.36,67.59,66.91,67.0,270672.0,65.4914,65.7151,65.0539,65.1414,270672.0
2015-10-16 11:00:00,67.05,67.09,66.7,66.75,136553.0,65.19,65.2289,64.8497,64.8984,136553.0
2015-10-16 11:30:00,66.76,67.0,66.29,66.89,103534.0,64.9081,65.1414,64.4511,65.0345,103534.0
2015-10-16 12:00:00,66.88,66.97,66.27,66.4,150574.0,65.0248,65.1123,64.4317,64.5581,150574.0
2015-10-16 12:30:00,66.42,66.48,66.05,66.33,68655.0,64.5775,64.6358,64.2178,64.49,68655.0
2015-10-16 13:00:00,66.36,66.59,66.04,66.45,74333.0,64.5192,64.7428,64.2081,64.6067,74333.0
2015-10-16 13:30:00,66.49,66.73,66.28,66.41,51033.0,64.6456,64.8789,64.4414,64.5678,51033.0
2015-10-16 14:00:00,66.4,66.9,66.26,66.76,98388.0,64.5581,65.0442,64.422,64.9081,98388.0
2015-10-16 14:30:00,66.77,67.02,66.64,67.0,112798.0,64.9178,65.1609,64.7914,65.1414,112798.0
2015-10-16 15:00:00,66.98,67.09,66.77,67.05,121110.0,65.122,65.2289,64.9178,65.19,121110.0
2015-10-16 15:30:00,67.05,67.27,66.83,66.89,500754.0,65.19,65.4039,64.9761,65.0345,500754.0
2015-10-19 09:30:00,66.47,66.51,65.02,66.13,177202.0,64.6261,64.665,63.2163,64.2956,177202.0
2015-10-19 10:00:00,66.18,66.93,65.91,66.5,147682.0,64.3442,65.0734,64.0817,64.6553,147682.0
2015-10-19 10:30:00,66.51,66.51,65.96,66.04,128294.0,64.665,64.665,64.1303,64.2081,128294.0
2015-10-19 11:00:00,66.05,66.12,65.82,65.84,105230.0,64.2178,64.2858,63.9942,64.0136,105230.0
2015-10-19 11:30:00,65.86,66.07,65.75,65.86,94180.0,64.033,64.2372,63.9261,64.033,94180.0
2015-10-19 12:00:00,65.86,65.97,65.68,65.94,97925.0,64.033,64.14,63.858,64.1108,97925.0
2015-10-19 12:30:00,65.95,66.02,65.84,65.88,56561.0,64.1206,64.1886,64.0136,64.0525,56561.0
2015-10-19 13:00:00,65.91,65.93,65.47,65.51,64195.0,64.0817,64.1011,63.6539,63.6928,64195.0
2015-10-19 13:30:00,65.5,65.58,65.33,65.51,144399.0,63.683,63.7608,63.5178,63.6928,144399.0
2015-10-19 14:00:00,65.53,65.55,65.35,65.53,75426.0,63.7122,63.7316,63.5372,63.7122,75426.0
2015-10-19 14:30:00,65.54,65.57,65.34,65.45,108109.0,63.7219,63.7511,63.5275,63.6344,108109.0
2015-10-19 15:00:00,65.46,65.52,65.4,65.44,198760.0,63.6441,63.7025,63.5858,63.6247,198760.0
2015-10-19 15:30:00,65.45,65.48,65.32,65.42,372993.0,63.6344,63.6636,63.508,63.6053,372993.0
2015-10-20 09:30:00,65.02,65.64,64.22,65.41,286158.0,63.2163,63.8192,62.4385,63.5955,286158.0
2015-10-20 10:00:00,65.37,66.8,65.34,66.8,246306.0,63.5566,64.947,63.5275,64.947,246306.0
2015-10-20 10:30:00,66.86,67.73,66.73,67.17,202538.0,65.0053,65.8512,64.8789,65.3067,202538.0
2015-10-20 11:00:00,67.18,67.18,66.51,66.91,175907.0,65.3164,65.3164,64.665,65.0539,175907.0
2015-10-20 11:30:00,66.91,67.15,66.34,66.5,132331.0,65.0539,65.2873,64.4997,64.6553,132331.0
2015-10-20 12:00:00,66.49,66.5,65.98,66.26,130674.0,64.6456,64.6553,64.1497,64.422,130674.0
2015-10-20 12:30:00,66.29,66.63,66.13,66.55,95085.0,64.4511,64.7817,64.2956,64.7039,95085.0
2015-10-20 13:00:00,66.52,66.55,66.0,66.03,82871.0,64.6747,64.7039,64.1692,64.1983,82871.0
2015-10-20 13:30:00,66.07,66.15,65.88,66.0,143936.0,64.2372,64.315,64.0525,64.1692,143936.0
2015-10-20 14:00:00,65.99,66.42,65.95,66.39,244471.0,64.1594,64.5775,64.1206,64.5483,244471.0
2015-10-20 14:30:00,66.41,66.54,66.15,66.41,125195.0,64.5678,64.6942,64.315,64.5678,125195.0
2015-10-20 15:00:00,66.41,66.52,66.3,66.36,196733.0,64.5678,64.6747,64.4608,64.5192,196733.0
2015-10-20 15:30:00,66.35,66.47,66.13,66.21,352704.0,64.5095,64.6261,64.2956,64.3733,352704.0
2015-10-21 09:30:00,66.68,66.98,65.01,65.54,186819.0,64.8303,65.122,63.2066,63.7219,186819.0
2015-10-21 10:00:00,65.55,65.99,65.06,65.77,145662.0,63.7316,64.1594,63.2552,63.9455,145662.0
2015-10-21 10:30:00,65.75,66.18,65.45,66.12,154908.0,63.9261,64.3442,63.6344,64.2858,154908.0
2015-10-21 11:00:00,66.13,66.59,66.01,66.27,125578.0,64.2956,64.7428,64.1789,64.4317,125578.0
2015-10-21 11:30:00,66.3,66.88,66.27,66.73,155351.0,64.4608,65.0248,64.4317,64.8789,155351.0
2015-10-21 12:00:00,66.73,67.3,66.7,67.23,94492.0,64.8789,65.4331,64.8497,65.365,94492.0
2015-10-21 12:30:00,67.17,67.64,67.1,67.37,91424.0,65.3067,65.7637,65.2387,65.5012,91424.0
2015-10-21 13:00:00,67.35,67.42,67.06,67.11,267799.0,65.4817,65.5498,65.1998,65.2484,267799.0
2015-10-21 13:30:00,67.09,67.42,66.64,67.38,255689.0,65.2289,65.5498,64.7914,65.5109,255689.0
2015-10-21 14:00:00,67.36,67.59,67.19,67.49,210900.0,65.4914,65.7151,65.3262,65.6178,210900.0
2015-10-21 14:30:00,67.51,68.2,67.3,68.12,222886.0,65.6373,66.3081,65.4331,66.2304,222886.0
2015-10-21 15:00:00,68.11,68.13,67.2,67.51,221846.0,66.2206,66.2401,65.3359,65.6373,221846.0
2015-10-21 15:30:00,67.49,67.59,66.95,67.22,722505.0,65.6178,65.7151,65.0928,65.3553,722505.0
2015-10-22 09:30:00,69.82,72.0,69.28,70.42,697185.0,67.8832,70.0027,67.3582,68.4666,697185.0
2015-10-22 10:00:00,70.47,72.01,70.39,71.91,417866.0,68.5152,70.0124,68.4374,69.9152,417866.0
2015-10-22 10:30:00,71.92,72.8,70.85,71.41,430532.0,69.9249,70.7805,68.8846,69.4291,430532.0
2015-10-22 11:00:00,71.46,74.61,71.41,73.11,433162.0,69.4777,72.5403,69.4291,71.0819,433162.0
2015-10-22 11:30:00,73.06,73.97,72.04,73.97,387240.0,71.0333,71.9181,70.0416,71.9181,387240.0
2015-10-22 12:00:00,73.91,74.76,73.63,74.68,334727.0,71.8597,72.6862,71.5875,72.6084,334727.0
2015-10-22 12:30:00,74.68,74.85,73.38,74.14,304622.0,72.6084,72.7737,71.3444,72.0834,304622.0
2015-10-22 13:00:00,74.14,74.68,73.47,74.09,210143.0,72.0834,72.6084,71.4319,72.0347,210143.0
2015-10-22 13:30:00,74.08,74.09,72.63,72.76,229857.0,72.025,72.0347,70.6152,70.7416,229857.0
2015-10-22 14:00:00,72.74,73.74,72.65,73.43,178972.0,70.7222,71.6945,70.6347,71.3931,178972.0
2015-10-22 14:30:00,73.43,73.63,73.05,73.56,249449.0,71.3931,71.5875,71.0236,71.5195,249449.0
2015-10-22 15:00:00,73.57,74.23,73.43,74.08,314727.0,71.5292,72.1709,71.3931,72.025,314727.0
2015-10-22 15:30:00,74.08,74.1,73.39,73.92,539294.0,72.025,72.0445,71.3542,71.8695,539294.0
2015-10-23 09:30:00,74.15,75.97,74.01,75.08,326601.0,72.0931,73.8626,71.957,72.9973,326601.0
2015-10-23 10:00:00,75.07,75.17,74.31,74.84,225393.0,72.9876,73.0848,72.2486,72.7639,225393.0
2015-10-23 10:30:00,74.86,75.33,74.17,74.66,205990.0,72.7834,73.2404,72.1125,72.5889,205990.0
2015-10-23 11:00:00,74.66,75.09,74.14,74.19,135934.0,72.5889,73.007,72.0834,72.132,135934.0
2015-10-23 11:30:00,74.23,74.24,73.1,73.59,139989.0,72.1709,72.1806,71.0722,71.5486,139989.0
2015-10-23 12:00:00,73.59,74.0,73.35,73.86,100202.0,71.5486,71.9472,71.3153,71.8111,100202.0
2015-10-23 12:30:00,73.92,74.03,73.29,73.6,83541.0,71.8695,71.9764,71.2569,71.5583,83541.0
2015-10-23 13:00:00,73.56,73.86,73.23,73.75,53400.0,71.5195,71.8111,71.1986,71.7042,53400.0
2015-10-23 13:30:00,73.73,74.14,73.67,73.78,96382.0,71.6847,72.0834,71.6264,71.7333,96382.0
2015-10-23 14:00:00,73.73,74.08,73.62,73.97,70705.0,71.6847,72.025,71.5778,71.9181,70705.0
2015-10-23 14:30:00,74.02,74.24,73.91,73.94,81050.0,71.9667,72.1806,71.8597,71.8889,81050.0
2015-10-23 15:00:00,73.95,74.12,73.72,73.92,131663.0,71.8986,72.0639,71.675,71.8695,131663.0
2015-10-23 15:30:00,73.92,74.22,73.83,73.98,400103.0,71.8695,72.1611,71.782,71.9278,400103.0
2015-10-26 09:30:00,74.14,75.0,73.33,73.53,85611.0,72.0834,72.9195,71.2958,71.4903,85611.0
2015-10-26 10:00:00,73.48,74.0,73.27,73.82,61319.0,71.4417,71.9472,71.2375,71.7722,61319.0
2015-10-26 10:30:00,73.75,74.15,73.3,73.47,74408.0,71.7042,72.0931,71.2667,71.4319,74408.0
2015-10-26 11:00:00,73.45,73.65,73.12,73.52,130082.0,71.4125,71.607,71.0917,71.4806,130082.0
2015-10-26 11:30:00,73.5,73.85,73.37,73.44,142937.0,71.4611,71.8014,71.3347,71.4028,142937.0
2015-10-26 12:00:00,73.39,73.92,73.3,73.88,120329.0,71.3542,71.8695,71.2667,71.8306,120329.0
2015-10-26 12:30:00,73.85,74.29,73.65,74.18,67974.0,71.8014,72.2292,71.607,72.1223,67974.0
2015-10-26 13:00:00,74.14,74.34,74.0,74.22,72517.0,72.0834,72.2778,71.9472,72.1611,72517.0
2015-10-26 13:30:00,74.19,74.25,73.63,73.64,87918.0,72.132,72.1903,71.5875,71.5972,87918.0
2015-10-26 14:00:00,73.64,73.8,73.17,73.43,46303.0,71.5972,71.7528,71.1403,71.3931,46303.0
2015-10-26 14:30:00,73.43,73.83,73.43,73.77,64346.0,71.3931,71.782,71.3931,71.7236,64346.0
2015-10-26 15:00:00,73.8,74.08,73.73,73.84,102898.0,71.7528,72.025,71.6847,71.7917,102898.0
2015-10-26 15:30:00,73.82,73.95,73.66,73.85,309912.0,71.7722,71.8986,71.6167,71.8014,309912.0
2015-10-27 09:30:00,72.47,73.29,71.23,72.55,142444.0,70.4597,71.2569,69.2541,70.5375,142444.0
2015-10-27 10:00:00,72.48,72.73,71.57,71.86,98638.0,70.4694,70.7125,69.5847,69.8666,98638.0
2015-10-27 10:30:00,71.88,72.5,71.55,72.47,74623.0,69.8861,70.4889,69.5652,70.4597,74623.0
2015-10-27 11:00:00,72.42,72.55,72.14,72.3,119505.0,70.4111,70.5375,70.1388,70.2944,119505.0
2015-10-27 11:30:00,72.3,72.56,72.02,72.16,84052.0,70.2944,70.5472,70.0222,70.1583,84052.0
2015-10-27 12:00:00,72.16,72.38,71.98,72.2,43576.0,70.1583,70.3722,69.9833,70.1972,43576.0
2015-10-27 12:30:00,72.21,72.32,71.86,71.89,46481.0,70.2069,70.3138,69.8666,69.8958,46481.0
2015-10-27 13:00:00,71.86,71.99,71.5,71.81,66476.0,69.8666,69.993,69.5166,69.818,66476.0
2015-10-27 13:30:00,71.79,72.0,71.76,71.91,66051.0,69.7986,70.0027,69.7694,69.9152,66051.0
2015-10-27 14:00:00,71.91,72.06,71.79,72.0,99382.0,69.9152,70.0611,69.7986,70.0027,99382.0
2015-10-27 14:30:00,72.0,72.22,71.9,72.04,63052.0,70.0027,70.2166,69.9055,70.0416,63052.0
2015-10-27 15:00:00,72.03,72.12,71.84,71.84,98488.0,70.0319,70.1194,69.8472,69.8472,98488.0
2015-10-27 15:30:00,71.88,72.01,71.78,72.0,188940.0,69.8861,70.0124,69.7888,70.0027,188940.0
2015-10-28 09:30:00,72.32,73.0,71.93,72.89,70795.0,70.3138,70.975,69.9347,70.868,70795.0
2015-10-28 10:00:00,73.0,74.46,72.99,74.09,139955.0,70.975,72.3945,70.9653,72.0347,139955.0
2015-10-28 10:30:00,73.99,75.15,73.8,74.97,144245.0,71.9375,73.0653,71.7528,72.8903,144245.0
2015-10-28 11:00:00,74.97,75.13,74.44,74.89,61290.0,72.8903,73.0459,72.375,72.8126,61290.0
2015-10-28 11:30:00,74.96,75.0,74.57,74.97,83276.0,72.8806,72.9195,72.5014,72.8903,83276.0
2015-10-28 12:00:00,74.93,75.01,74.67,74.72,82623.0,72.8514,72.9292,72.5987,72.6473,82623.0
2015-10-28 12:30:00,74.74,74.83,74.38,74.44,83906.0,72.6667,72.7542,72.3167,72.375,83906.0
2015-10-28 13:00:00,74.44,74.57,74.22,74.34,52394.0,72.375,72.5014,72.1611,72.2778,52394.0
2015-10-28 13:30:00,74.34,75.04,74.08,74.87,75042.0,72.2778,72.9584,72.025,72.7931,75042.0
2015-10-28 14:00:00,74.75,74.88,73.16,73.95,75401.0,72.6764,72.8028,71.1305,71.8986,75401.0
2015-10-28 14:30:00,73.84,74.24,73.36,73.97,93190.0,71.7917,72.1806,71.325,71.9181,93190.0
2015-10-28 15:00:00,74.01,74.65,73.96,74.53,85086.0,71.957,72.5792,71.9084,72.4625,85086.0
2015-10-28 15:30:00,74.56,74.81,74.53,74.71,189270.0,72.4917,72.7348,72.4625,72.6375,189270.0
2015-10-29 09:30:00,73.95,75.42,73.68,74.72,110966.0,71.8986,73.3279,71.6361,72.6473,110966.0
2015-10-29 10:00:00,74.72,75.07,74.32,74.35,174025.0,72.6473,72.9876,72.2584,72.2875,174025.0
2015-10-29 10:30:00,74.38,74.7,73.5,73.56,149939.0,72.3167,72.6278,71.4611,71.5195,149939.0
2015-10-29 11:00:00,73.59,74.08,73.27,74.06,57360.0,71.5486,72.025,71.2375,72.0056,57360.0
2015-10-29 11:30:00,73.98,74.55,73.97,74.45,50858.0,71.9278,72.482,71.9181,72.3848,50858.0
2015-10-29 12:00:00,74.45,74.55,74.09,74.35,57158.0,72.3848,72.482,72.0347,72.2875,57158.0
2015-10-29 12:30:00,74.37,74.42,73.9,73.92,34749.0,72.307,72.3556,71.85,71.8695,34749.0
2015-10-29 13:00:00,73.91,74.14,73.9,74.05,37329.0,71.8597,72.0834,71.85,71.9959,37329.0
2015-10-29 13:30:00,74.06,74.1,73.65,73.78,39081.0,72.0056,72.0445,71.607,71.7333,39081.0
2015-10-29 14:00:00,73.77,73.92,73.72,73.81,54362.0,71.7236,71.8695,71.675,71.7625,54362.0
2015-10-29 14:30:00,73.83,73.95,73.72,73.95,37564.0,71.782,71.8986,71.675,71.8986,37564.0
2015-10-29 15:00:00,73.95,74.39,73.86,74.38,61504.0,71.8986,72.3264,71.8111,72.3167,61504.0
2015-10-29 15:30:00,74.39,74.41,74.18,74.25,141196.0,72.3264,72.3459,72.1223,72.1903,141196.0
2015-10-30 09:30:00,74.62,75.22,73.99,74.33,84513.0,72.55,73.1334,71.9375,72.2681,84513.0
2015-10-30 10:00:00,74.35,74.67,74.01,74.09,94262.0,72.2875,72.5987,71.957,72.0347,94262.0
2015-10-30 10:30:00,74.1,74.6,74.01,74.08,52355.0,72.0445,72.5306,71.957,72.025,52355.0
2015-10-30 11:00:00,74.1,74.46,73.95,74.46,84056.0,72.0445,72.3945,71.8986,72.3945,84056.0
2015-10-30 11:30:00,74.47,74.95,74.3,74.69,75452.0,72.4042,72.8709,72.2389,72.6181,75452.0
2015-10-30 12:00:00,74.69,75.08,74.48,74.92,79129.0,72.6181,72.9973,72.4139,72.8417,79129.0
2015-10-30 12:30:00,74.96,75.31,74.89,75.16,55233.0,72.8806,73.2209,72.8126,73.0751,55233.0
2015-10-30 13:00:00,75.2,75.51,75.18,75.29,87845.0,73.114,73.4154,73.0945,73.2015,87845.0
2015-10-30 13:30:00,75.3,75.4,74.99,75.01,68589.0,73.2112,73.3084,72.9098,72.9292,68589.0
2015-10-30 14:00:00,75.02,75.09,74.83,74.83,92636.0,72.939,73.007,72.7542,72.7542,92636.0
2015-10-30 14:30:00,74.82,74.94,74.59,74.76,52531.0,72.7445,72.8612,72.5209,72.6862,52531.0
2015-10-30 15:00:00,74.71,74.99,74.63,74.83,110271.0,72.6375,72.9098,72.5598,72.7542,110271.0
2015-10-30 15:30:00,74.83,75.23,74.8,74.86,241017.0,72.7542,73.1431,72.7251,72.7834,241017.0
2015-11-02 09:30:00,74.84,75.55,74.73,75.1,167013.0,72.7639,73.4542,72.657,73.0167,167013.0
2015-11-02 10:00:00,75.09,76.05,75.02,75.81,78079.0,73.007,73.9404,72.939,73.707,78079.0
2015-11-02 10:30:00,75.84,76.02,75.55,75.69,74935.0,73.7362,73.9112,73.4542,73.5904,74935.0
2015-11-02 11:00:00,75.7,75.75,75.27,75.38,79659.0,73.6001,73.6487,73.182,73.289,79659.0
2015-11-02 11:30:00,75.42,75.83,75.42,75.52,42499.0,73.3279,73.7265,73.3279,73.4251,42499.0
2015-11-02 12:00:00,75.57,75.92,75.45,75.82,47254.0,73.4737,73.814,73.357,73.7168,47254.0
2015-11-02 12:30:00,75.81,75.82,75.43,75.58,46460.0,73.707,73.7168,73.3376,73.4834,46460.0
2015-11-02 13:00:00,75.6,76.15,75.6,76.1,56985.0,73.5029,74.0376,73.5029,73.989,56985.0
2015-11-02 13:30:00,76.1,76.36,76.1,76.33,62190.0,73.989,74.2418,73.989,74.2126,62190.0
2015-11-02 14:00:00,76.33,76.37,76.15,76.16,42156.0,74.2126,74.2515,74.0376,74.0473,42156.0
2015-11-02 14:30:00,76.15,76.57,75.97,76.55,76802.0,74.0376,74.446,73.8626,74.4265,76802.0
2015-11-02 15:00:00,76.53,76.58,76.15,76.35,77060.0,74.4071,74.4557,74.0376,74.2321,77060.0
2015-11-02 15:30:00,76.35,76.37,75.87,76.01,189009.0,74.2321,74.2515,73.7654,73.9015,189009.0
2015-11-03 09:30:00,75.9,76.74,75.83,76.02,118894.0,73.7945,74.6112,73.7265,73.9112,118894.0
2015-11-03 10:00:00,75.93,76.43,75.65,76.05,185188.0,73.8237,74.3098,73.5515,73.9404,185188.0
2015-11-03 10:30:00,76.08,76.49,75.76,75.87,144020.0,73.9695,74.3682,73.6584,73.7654,144020.0
2015-11-03 11:00:00,75.89,76.27,75.77,76.1,76319.0,73.7848,74.1543,73.6681,73.989,76319.0
2015-11-03 11:30:00,76.09,76.98,76.03,76.91,122175.0,73.9793,74.8446,73.9209,74.7765,122175.0
2015-11-03 12:00:00,76.91,77.0,76.65,76.81,70211.0,74.7765,74.864,74.5237,74.6793,70211.0
2015-11-03 12:30:00,76.74,77.1,76.74,77.08,37575.0,74.6112,74.9613,74.6112,74.9418,37575.0
2015-11-03 13:00:00,77.06,77.36,76.97,77.3,92431.0,74.9224,75.214,74.8349,75.1557,92431.0
2015-11-03 13:30:00,77.31,77.58,77.28,77.51,92040.0,75.1654,75.4279,75.1363,75.3599,92040.0
2015-11-03 14:00:00,77.43,77.94,77.36,77.92,119535.0,75.2821,75.7779,75.214,75.7585,119535.0
2015-11-03 14:30:00,77.96,78.09,77.84,77.95,132357.0,75.7974,75.9238,75.6807,75.7877,132357.0
2015-11-03 15:00:00,77.95,78.0,77.15,77.16,83448.0,75.7877,75.8363,75.0099,75.0196,83448.0
2015-11-03 15:30:00,77.16,77.3,76.84,76.96,175487.0,75.0196,75.1557,74.7085,74.8251,175487.0
2015-11-04 09:30:00,77.34,77.92,76.9,77.0,73593.0,75.1946,75.7585,74.7668,74.864,73593.0
2015-11-04 10:00:00,77.05,77.74,76.87,77.44,54725.0,74.9126,75.5835,74.7376,75.2918,54725.0
2015-11-04 10:30:00,77.5,77.84,76.78,77.07,49568.0,75.3502,75.6807,74.6501,74.9321,49568.0
2015-11-04 11:00:00,77.02,77.02,76.36,76.49,50864.0,74.8835,74.8835,74.2418,74.3682,50864.0
2015-11-04 11:30:00,76.47,76.61,76.18,76.32,48945.0,74.3487,74.4848,74.0668,74.2029,48945.0
2015-11-04 12:00:00,76.32,76.69,76.26,76.57,45115.0,74.2029,74.5626,74.1446,74.446,45115.0
2015-11-04 12:30:00,76.48,76.59,76.16,76.36,20938.0,74.3584,74.4654,74.0473,74.2418,20938.0
2015-11-04 13:00:00,76.36,76.42,75.98,76.19,36608.0,74.2418,74.3001,73.8723,74.0765,36608.0
2015-11-04 13:30:00,76.2,76.29,75.99,76.02,38956.0,74.0862,74.1737,73.882,73.9112,38956.0
2015-11-04 14:00:00,76.03,76.47,76.02,76.34,42302.0,73.9209,74.3487,73.9112,74.2223,42302.0
2015-11-04 14:30:00,76.31,76.66,76.3,76.5,36532.0,74.1932,74.5335,74.1834,74.3779,36532.0
2015-11-04 15:00:00,76.48,76.54,76.35,76.36,50788.0,74.3584,74.4168,74.2321,74.2418,50788.0
2015-11-04 15:30:00,76.33,76.58,76.28,76.57,154828.0,74.2126,74.4557,74.164,74.446,154828.0
2015-11-05 09:30:00,76.39,77.21,76.31,77.13,139252.0,74.2709,75.0682,74.1932,74.9904,139252.0
2015-11-05 10:00:00,77.07,77.42,75.92,75.96,108628.0,74.9321,75.2724,73.814,73.8529,108628.0
2015-11-05 10:30:00,75.91,76.63,75.69,76.55,111789.0,73.8043,74.5043,73.5904,74.4265,111789.0
2015-11-05 11:00:00,76.55,76.86,76.12,76.77,51250.0,74.4265,74.7279,74.0084,74.6404,51250.0
2015-11-05 11:30:00,76.76,77.44,76.75,77.18,67885.0,74.6307,75.2918,74.621,75.039,67885.0
2015-11-05 12:00:00,77.2,77.9,77.2,77.89,72060.0,75.0585,75.7391,75.0585,75.7293,72060.0
2015-11-05 12:30:00,77.97,78.62,77.9,78.41,167033.0,75.8071,76.4391,75.7391,76.2349,167033.0
2015-11-05 13:00:00,78.46,78.58,77.87,78.03,80463.0,76.2835,76.4002,75.7099,75.8655,80463.0
2015-11-05 13:30:00,77.98,78.38,77.89,78.3,64581.0,75.8168,76.2057,75.7293,76.128,64581.0
2015-11-05 14:00:00,78.33,78.48,78.26,78.31,114560.0,76.1571,76.303,76.0891,76.1377,114560.0
2015-11-05 14:30:00,78.31,78.35,77.81,77.96,130212.0,76.1377,76.1766,75.6516,75.7974,130212.0
2015-11-05 15:00:00,77.93,78.33,77.78,78.33,103557.0,75.7682,76.1571,75.6224,76.1571,103557.0
2015-11-05 15:30:00,78.32,78.53,78.06,78.33,416856.0,76.1474,76.3516,75.8946,76.1571,416856.0
2015-11-06 09:30:00,77.45,79.48,77.02,78.06,209130.0,75.3015,77.2752,74.8835,75.8946,209130.0
2015-11-06 10:00:00,78.02,78.16,77.63,77.94,126778.0,75.8557,75.9918,75.4765,75.7779,126778.0
2015-11-06 10:30:00,77.91,78.59,77.89,78.45,100971.0,75.7488,76.4099,75.7293,76.2738,100971.0
2015-11-06 11:00:00,78.43,78.81,78.24,78.61,91477.0,76.2544,76.6238,76.0696,76.4294,91477.0
2015-11-06 11:30:00,78.65,79.33,78.6,79.13,93078.0,76.4683,77.1294,76.4196,76.9349,93078.0
2015-11-06 12:00:00,79.16,79.29,79.03,79.23,81047.0,76.9641,77.0905,76.8377,77.0322,81047.0
2015-11-06 12:30:00,79.18,79.53,79.1,79.48,71482.0,76.9836,77.3238,76.9058,77.2752,71482.0
2015-11-06 13:00:00,79.46,80.14,79.46,80.07,102168.0,77.2558,77.9169,77.2558,77.8489,102168.0
2015-11-06 13:30:00,80.05,80.12,79.67,80.03,77147.0,77.8294,77.8975,77.46,77.81,77147.0
2015-11-06 14:00:00,80.04,80.18,79.7,79.8,126017.0,77.8197,77.9558,77.4891,77.5864,126017.0
2015-11-06 14:30:00,79.8,79.85,79.37,79.73,79265.0,77.5864,77.635,77.1683,77.5183,79265.0
2015-11-06 15:00:00,79.71,79.86,79.71,79.79,108064.0,77.4988,77.6447,77.4988,77.5766,108064.0
2015-11-06 15:30:00,79.79,79.86,79.66,79.83,330161.0,77.5766,77.6447,77.4502,77.6155,330161.0
2015-11-09 09:30:00,79.4,79.96,78.28,78.49,130254.0,77.1974,77.7419,76.1085,76.3127,130254.0
2015-11-09 10:00:00,78.49,78.77,77.79,77.89,128552.0,76.3127,76.5849,75.6321,75.7293,128552.0
2015-11-09 10:30:00,77.85,78.19,77.66,78.02,116880.0,75.6904,76.021,75.5057,75.8557,116880.0
2015-11-09 11:00:00,77.95,78.02,76.7,76.71,146455.0,75.7877,75.8557,74.5723,74.5821,146455.0
2015-11-09 11:30:00,76.71,77.02,76.36,76.42,83207.0,74.5821,74.8835,74.2418,74.3001,83207.0
2015-11-09 12:00:00,76.36,76.76,76.18,76.61,71362.0,74.2418,74.6307,74.0668,74.4848,71362.0
2015-11-09 12:30:00,76.56,77.09,76.53,77.01,63453.0,74.4362,74.9515,74.4071,74.8737,63453.0
2015-11-09 13:00:00,77.04,77.41,76.65,77.4,73158.0,74.9029,75.2627,74.5237,75.2529,73158.0
2015-11-09 13:30:00,77.44,77.71,77.03,77.52,64993.0,75.2918,75.5543,74.8932,75.3696,64993.0
2015-11-09 14:00:00,77.49,77.66,76.9,77.19,78495.0,75.3404,75.5057,74.7668,75.0488,78495.0
2015-11-09 14:30:00,77.22,77.44,76.94,77.27,72298.0,75.0779,75.2918,74.8057,75.1265,72298.0
2015-11-09 15:00:00,77.26,77.33,76.9,77.33,78054.0,75.1168,75.1849,74.7668,75.1849,78054.0
2015-11-09 15:30:00,77.33,77.89,77.3,77.51,347073.0,75.1849,75.7293,75.1557,75.3599,347073.0
2015-11-10 09:30:00,77.17,78.09,77.15,77.52,67144.0,75.0293,75.9238,75.0099,75.3696,67144.0
2015-11-10 10:00:00,77.51,77.99,76.79,76.89,172773.0,75.3599,75.8266,74.6599,74.7571,172773.0
2015-11-10 10:30:00,76.89,77.35,76.84,76.93,139361.0,74.7571,75.2043,74.7085,74.796,139361.0
2015-11-10 11:00:00,76.97,77.16,76.28,76.36,88745.0,74.8349,75.0196,74.164,74.2418,88745.0
2015-11-10 11:30:00,76.41,76.81,76.36,76.64,71768.0,74.2904,74.6793,74.2418,74.514,71768.0
2015-11-10 12:00:00,76.61,76.95,76.51,76.63,73023.0,74.4848,74.8154,74.3876,74.5043,73023.0
2015-11-10 12:30:00,76.61,76.81,76.6,76.73,55340.0,74.4848,74.6793,74.4751,74.6015,55340.0
2015-11-10 13:00:00,76.7,77.0,76.66,77.0,33958.0,74.5723,74.864,74.5335,74.864,33958.0
2015-11-10 13:30:00,76.97,77.47,76.92,77.43,38700.0,74.8349,75.321,74.7862,75.2821,38700.0
2015-11-10 14:00:00,77.4,77.72,77.33,77.72,51570.0,75.2529,75.5641,75.1849,75.5641,51570.0
2015-11-10 14:30:00,77.69,78.0,77.54,77.87,52473.0,75.5349,75.8363,75.389,75.7099,52473.0
2015-11-10 15:00:00,77.84,77.98,77.6,77.69,73394.0,75.6807,75.8168,75.4474,75.5349,73394.0
2015-11-10 15:30:00,77.7,77.78,77.5,77.71,149762.0,75.5446,75.6224,75.3502,75.5543,149762.0
2015-11-11 09:30:00,77.97,77.97,77.15,77.3,66425.0,75.8071,75.8071,75.0099,75.1557,66425.0
2015-11-11 10:00:00,77.33,77.41,76.92,76.98,101057.0,75.1849,75.2627,74.7862,74.8446,101057.0
2015-11-11 10:30:00,77.01,77.24,76.67,76.89,72819.0,74.8737,75.0974,74.5432,74.7571,72819.0
2015-11-11 11:00:00,76.95,77.0,76.76,76.79,72628.0,74.8154,74.864,74.6307,74.6599,72628.0
2015-11-11 11:30:00,76.79,77.17,76.72,77.13,81628.0,74.6599,75.0293,74.5918,74.9904,81628.0
2015-11-11 12:00:00,77.13,77.45,76.93,77.3,75587.0,74.9904,75.3015,74.796,75.1557,75587.0
2015-11-11 12:30:00,77.3,77.69,77.21,77.56,67034.0,75.1557,75.5349,75.0682,75.4085,67034.0
2015-11-11 13:00:00,77.53,77.53,76.88,76.9,76307.0,75.3793,75.3793,74.7474,74.7668,76307.0
2015-11-11 13:30:00,76.94,77.33,76.81,77.04,45142.0,74.8057,75.1849,74.6793,74.9029,45142.0
2015-11-11 14:00:00,77.05,77.21,76.86,77.21,55847.0,74.9126,75.0682,74.7279,75.0682,55847.0
2015-11-11 14:30:00,77.21,77.3,76.81,76.92,167732.0,75.0682,75.1557,74.6793,74.7862,167732.0
2015-11-11 15:00:00,76.89,77.22,76.85,77.07,86600.0,74.7571,75.0779,74.7182,74.9321,86600.0
2015-11-11 15:30:00,77.09,77.17,76.85,76.96,198241.0,74.9515,75.0293,74.7182,74.8251,198241.0
2015-11-12 09:30:00,75.46,76.32,74.63,74.89,284157.0,73.3667,74.2029,72.5598,72.8126,284157.0
2015-11-12 10:00:00,74.82,74.86,73.43,74.17,309708.0,72.7445,72.7834,71.3931,72.1125,309708.0
2015-11-12 10:30:00,74.14,75.0,74.07,75.0,113415.0,72.0834,72.9195,72.0153,72.9195,113415.0
2015-11-12 11:00:00,75.0,75.61,74.96,75.05,153023.0,72.9195,73.5126,72.8806,72.9681,153023.0
2015-11-12 11:30:00,75.02,75.16,74.51,74.59,131790.0,72.939,73.0751,72.4431,72.5209,131790.0
2015-11-12 12:00:00,74.59,74.6,73.76,73.83,88992.0,72.5209,72.5306,71.7139,71.782,88992.0
2015-11-12 12:30:00,73.82,74.73,73.79,74.5,119533.0,71.7722,72.657,71.7431,72.4334,119533.0
2015-11-12 13:00:00,74.51,75.0,74.47,74.9,123200.0,72.4431,72.9195,72.4042,72.8223,123200.0
2015-11-12 13:30:00,74.92,75.1,74.82,74.9,74245.0,72.8417,73.0167,72.7445,72.8223,74245.0
2015-11-12 14:00:00,74.9,74.9,74.28,74.59,64168.0,72.8223,72.8223,72.2195,72.5209,64168.0
2015-11-12 14:30:00,74.57,74.58,73.4,73.5,170897.0,72.5014,72.5112,71.3639,71.4611,170897.0
2015-11-12 15:00:00,73.5,73.98,73.49,73.93,142392.0,71.4611,71.9278,71.4514,71.8792,142392.0
2015-11-12 15:30:00,73.93,73.96,73.32,73.51,430084.0,71.8792,71.9084,71.2861,71.4708,430084.0
2015-11-13 09:30:00,73.53,74.74,73.53,73.85,114809.0,71.4903,72.6667,71.4903,71.8014,114809.0
2015-11-13 10:00:00,73.91,74.11,73.11,73.16,147909.0,71.8597,72.0542,71.0819,71.1305,147909.0
2015-11-13 10:30:00,73.14,73.78,73.12,73.71,195301.0,71.1111,71.7333,71.0917,71.6653,195301.0
2015-11-13 11:00:00,73.72,74.04,73.43,73.98,142760.0,71.675,71.9861,71.3931,71.9278,142760.0
2015-11-13 11:30:00,73.92,74.13,73.5,74.12,132000.0,71.8695,72.0736,71.4611,72.0639,132000.0
2015-11-13 12:00:00,74.18,74.59,74.04,74.26,90302.0,72.1223,72.5209,71.9861,72.2,90302.0
2015-11-13 12:30:00,74.29,74.75,74.07,74.7,85080.0,72.2292,72.6764,72.0153,72.6278,85080.0
2015-11-13 13:00:00,74.7,74.7,74.01,74.4,83351.0,72.6278,72.6278,71.957,72.3361,83351.0
2015-11-13 13:30:00,74.4,74.61,74.1,74.34,74593.0,72.3361,72.5403,72.0445,72.2778,74593.0
2015-11-13 14:00:00,74.36,74.82,74.36,74.73,73430.0,72.2973,72.7445,72.2973,72.657,73430.0
2015-11-13 14:30:00,74.73,74.75,74.12,74.22,102473.0,72.657,72.6764,72.0639,72.1611,102473.0
2015-11-13 15:00:00,74.22,74.53,74.0,74.09,117617.0,72.1611,72.4625,71.9472,72.0347,117617.0
2015-11-13 15:30:00,74.09,74.24,73.97,74.13,206474.0,72.0347,72.1806,71.9181,72.0736,206474.0
2015-11-16 09:30:00,74.06,75.29,73.87,75.01,102928.0,72.0056,73.2015,71.8209,72.9292,102928.0
2015-11-16 10:00:00,74.85,74.93,73.88,74.59,43696.0,72.7737,72.8514,71.8306,72.5209,43696.0
2015-11-16 10:30:00,74.63,74.83,73.95,74.12,68676.0,72.5598,72.7542,71.8986,72.0639,68676.0
2015-11-16 11:00:00,74.12,74.2,73.79,73.84,46106.0,72.0639,72.1417,71.7431,71.7917,46106.0
2015-11-16 11:30:00,73.86,74.06,73.7,73.94,84600.0,71.8111,72.0056,71.6556,71.8889,84600.0
2015-11-16 12:00:00,73.94,74.15,73.63,73.97,44044.0,71.8889,72.0931,71.5875,71.9181,44044.0
2015-11-16 12:30:00,74.03,74.33,73.71,73.79,46747.0,71.9764,72.2681,71.6653,71.7431,46747.0
2015-11-16 13:00:00,73.81,74.59,73.69,74.42,53190.0,71.7625,72.5209,71.6458,72.3556,53190.0
2015-11-16 13:30:00,74.45,74.73,74.34,74.73,74950.0,72.3848,72.657,72.2778,72.657,74950.0
2015-11-16 14:00:00,74.75,74.96,74.68,74.78,172701.0,72.6764,72.8806,72.6084,72.7056,172701.0
2015-11-16 14:30:00,74.75,74.75,74.04,74.09,118198.0,72.6764,72.6764,71.9861,72.0347,118198.0
2015-11-16 15:00:00,74.11,74.61,74.11,74.51,110797.0,72.0542,72.5403,72.0542,72.4431,110797.0
2015-11-16 15:30:00,74.51,74.78,74.47,74.73,266862.0,72.4431,72.7056,72.4042,72.657,266862.0
2015-11-17 09:30:00,76.22,77.86,75.72,76.44,349167.0,74.1057,75.7002,73.6195,74.3196,349167.0
2015-11-17 10:00:00,76.51,77.17,75.99,76.86,247112.0,74.3876,75.0293,73.882,74.7279,247112.0
2015-11-17 10:30:00,76.83,77.29,76.49,76.7,184556.0,74.6987,75.146,74.3682,74.5723,184556.0
2015-11-17 11:00:00,76.66,77.1,76.37,76.94,80921.0,74.5335,74.9613,74.2515,74.8057,80921.0
2015-11-17 11:30:00,76.94,77.36,76.83,76.9,96860.0,74.8057,75.214,74.6987,74.7668,96860.0
2015-11-17 12:00:00,76.9,77.18,76.41,76.41,63856.0,74.7668,75.039,74.2904,74.2904,63856.0
2015-11-17 12:30:00,76.49,76.64,75.96,76.4,65114.0,74.3682,74.514,73.8529,74.2807,65114.0
2015-11-17 13:00:00,76.42,76.76,75.89,76.06,46477.0,74.3001,74.6307,73.7848,73.9501,46477.0
2015-11-17 13:30:00,76.04,76.52,75.82,76.45,72825.0,73.9307,74.3973,73.7168,74.3293,72825.0
2015-11-17 14:00:00,76.4,76.6,75.74,75.8,38091.0,74.2807,74.4751,73.639,73.6973,38091.0
2015-11-17 14:30:00,75.77,75.91,75.41,75.9,74523.0,73.6681,73.8043,73.3181,73.7945,74523.0
2015-11-17 15:00:00,75.86,75.89,75.48,75.66,61329.0,73.7556,73.7848,73.3862,73.5612,61329.0
2015-11-17 15:30:00,75.67,75.92,75.55,75.64,228690.0,73.5709,73.814,73.4542,73.5418,228690.0
2015-11-18 09:30:00,76.12,77.21,76.07,76.82,156253.0,74.0084,75.0682,73.9598,74.689,156253.0
2015-11-18 10:00:00,76.79,77.14,76.21,76.38,89921.0,74.6599,75.0001,74.0959,74.2612,89921.0
2015-11-18 10:30:00,76.43,76.6,76.03,76.49,74824.0,74.3098,74.4751,73.9209,74.3682,74824.0
2015-11-18 11:00:00,76.47,76.98,76.35,76.8,47026.0,74.3487,74.8446,74.2321,74.6696,47026.0
2015-11-18 11:30:00,76.81,77.05,76.77,76.81,82726.0,74.6793,74.9126,74.6404,74.6793,82726.0
2015-11-18 12:00:00,76.78,76.83,76.34,76.34,54511.0,74.6501,74.6987,74.2223,74.2223,54511.0
2015-11-18 12:30:00,76.37,76.41,76.15,76.27,34637.0,74.2515,74.2904,74.0376,74.1543,34637.0
2015-11-18 13:00:00,76.24,76.57,76.24,76.29,26855.0,74.1251,74.446,74.1251,74.1737,26855.0
2015-11-18 13:30:00,76.27,76.27,75.84,76.05,60040.0,74.1543,74.1543,73.7362,73.9404,60040.0
2015-11-18 14:00:00,76.02,76.64,75.92,76.1,95307.0,73.9112,74.514,73.814,73.989,95307.0
2015-11-18 14:30:00,76.12,76.63,76.04,76.6,65715.0,74.0084,74.5043,73.9307,74.4751,65715.0
2015-11-18 15:00:00,76.6,76.81,76.58,76.73,97070.0,74.4751,74.6793,74.4557,74.6015,97070.0
2015-11-18 15:30:00,76.75,77.13,76.72,76.98,222378.0,74.621,74.9904,74.5918,74.8446,222378.0
2015-11-19 09:30:00,76.47,76.96,75.95,76.01,111119.0,74.3487,74.8251,73.8432,73.9015,111119.0
2015-11-19 10:00:00,75.98,76.24,75.25,75.28,80086.0,73.8723,74.1251,73.1626,73.1917,80086.0
2015-11-19 10:30:00,75.32,75.98,75.32,75.85,113103.0,73.2306,73.8723,73.2306,73.7459,113103.0
2015-11-19 11:00:00,75.83,75.95,75.53,75.64,78498.0,73.7265,73.8432,73.4348,73.5418,78498.0
2015-11-19 11:30:00,75.63,75.7,75.18,75.19,62887.0,73.532,73.6001,73.0945,73.1042,62887.0
2015-11-19 12:00:00,75.16,75.37,75.02,75.11,59566.0,73.0751,73.2792,72.939,73.0265,59566.0
2015-11-19 12:30:00,75.11,75.6,75.04,75.58,95209.0,73.0265,73.5029,72.9584,73.4834,95209.0
2015-11-19 13:00:00,75.6,75.74,75.5,75.61,27607.0,73.5029,73.639,73.4056,73.5126,27607.0
2015-11-19 13:30:00,75.59,75.73,75.47,75.47,35975.0,73.4931,73.6293,73.3765,73.3765,35975.0
2015-11-19 14:00:00,75.5,75.5,75.22,75.39,41193.0,73.4056,73.4056,73.1334,73.2987,41193.0
2015-11-19 14:30:00,75.39,75.75,75.37,75.71,46479.0,73.2987,73.6487,73.2792,73.6098,46479.0
2015-11-19 15:00:00,75.72,75.85,75.26,75.41,150801.0,73.6195,73.7459,73.1723,73.3181,150801.0
2015-11-19 15:30:00,75.44,75.67,75.39,75.56,232515.0,73.3473,73.5709,73.2987,73.464,232515.0
2015-11-20 09:30:00,75.99,76.93,75.95,76.45,138312.0,73.882,74.796,73.8432,74.3293,138312.0
2015-11-20 10:00:00,76.51,76.56,76.01,76.07,56541.0,74.3876,74.4362,73.9015,73.9598,56541.0
2015-11-20 10:30:00,76.06,76.42,76.05,76.3,56787.0,73.9501,74.3001,73.9404,74.1834,56787.0
2015-11-20 11:00:00,76.24,76.43,76.15,76.27,44889.0,74.1251,74.3098,74.0376,74.1543,44889.0
2015-11-20 11:30:00,76.24,76.3,75.77,75.77,38075.0,74.1251,74.1834,73.6681,73.6681,38075.0
2015-11-20 12:00:00,75.76,75.82,75.37,75.54,79000.0,73.6584,73.7168,73.2792,73.4445,79000.0
2015-11-20 12:30:00,75.54,75.83,75.53,75.59,47083.0,73.4445,73.7265,73.4348,73.4931,47083.0
2015-11-20 13:00:00,75.59,75.78,75.57,75.61,38438.0,73.4931,73.6779,73.4737,73.5126,38438.0
2015-11-20 13:30:00,75.61,75.61,75.39,75.46,54565.0,73.5126,73.5126,73.2987,73.3667,54565.0
2015-11-20 14:00:00,75.47,75.78,75.46,75.46,44930.0,73.3765,73.6779,73.3667,73.3667,44930.0
2015-11-20 14:30:00,75.47,75.69,75.4,75.42,60615.0,73.3765,73.5904,73.3084,73.3279,60615.0
2015-11-20 15:00:00,75.42,75.55,75.24,75.55,105526.0,73.3279,73.4542,73.1528,73.4542,105526.0
2015-11-20 15:30:00,75.54,75.74,75.49,75.58,188753.0,73.4445,73.639,73.3959,73.4834,188753.0
2015-11-23 09:30:00,75.4,76.32,75.35,75.87,79008.0,73.3084,74.2029,73.2598,73.7654,79008.0
2015-11-23 10:00:00,75.88,76.25,75.44,76.15,85370.0,73.7751,74.1348,73.3473,74.0376,85370.0
2015-11-23 10:30:00,76.16,76.4,76.0,76.33,58055.0,74.0473,74.2807,73.8918,74.2126,58055.0
2015-11-23 11:00:00,76.3,76.41,76.15,76.28,51086.0,74.1834,74.2904,74.0376,74.164,51086.0
2015-11-23 11:30:00,76.22,76.31,75.99,76.24,36781.0,74.1057,74.1932,73.882,74.1251,36781.0
2015-11-23 12:00:00,76.22,76.35,76.11,76.14,55822.0,74.1057,74.2321,73.9987,74.0279,55822.0
2015-11-23 12:30:00,76.09,76.16,75.9,76.07,50288.0,73.9793,74.0473,73.7945,73.9598,50288.0
2015-11-23 13:00:00,76.07,76.2,76.03,76.17,32076.0,73.9598,74.0862,73.9209,74.057,32076.0
2015-11-23 13:30:00,76.15,76.47,76.08,76.11,37414.0,74.0376,74.3487,73.9695,73.9987,37414.0
2015-11-23 14:00:00,76.11,76.14,75.56,75.69,57951.0,73.9987,74.0279,73.464,73.5904,57951.0
2015-11-23 14:30:00,75.67,75.91,75.65,75.87,68877.0,73.5709,73.8043,73.5515,73.7654,68877.0
2015-11-23 15:00:00,75.87,76.07,75.81,76.0,56067.0,73.7654,73.9598,73.707,73.8918,56067.0
2015-11-23 15:30:00,76.04,76.19,75.95,76.14,154708.0,73.9307,74.0765,73.8432,74.0279,154708.0
2015-11-24 09:30:00,75.87,77.82,75.75,77.46,214903.0,73.7654,75.6613,73.6487,75.3113,214903.0
2015-11-24 10:00:00,77.42,77.65,76.86,76.94,105777.0,75.2724,75.496,74.7279,74.8057,105777.0
2015-11-24 10:30:00,76.9,77.51,76.65,77.17,136883.0,74.7668,75.3599,74.5237,75.0293,136883.0
2015-11-24 11:00:00,77.15,77.79,77.02,77.5,63392.0,75.0099,75.6321,74.8835,75.3502,63392.0
2015-11-24 11:30:00,77.52,78.14,77.52,78.01,55300.0,75.3696,75.9724,75.3696,75.846,55300.0
2015-11-24 12:00:00,78.01,78.37,77.69,77.93,72001.0,75.846,76.196,75.5349,75.7682,72001.0
2015-11-24 12:30:00,77.9,77.93,77.59,77.79,33679.0,75.7391,75.7682,75.4377,75.6321,33679.0
2015-11-24 13:00:00,77.77,78.02,77.67,77.88,37053.0,75.6127,75.8557,75.5154,75.7196,37053.0
2015-11-24 13:30:00,77.93,77.94,77.56,77.58,36581.0,75.7682,75.7779,75.4085,75.4279,36581.0
2015-11-24 14:00:00,77.63,78.01,77.55,77.95,127132.0,75.4765,75.846,75.3988,75.7877,127132.0
2015-11-24 14:30:00,77.94,78.27,77.82,78.25,89613.0,75.7779,76.0988,75.6613,76.0794,89613.0
2015-11-24 15:00:00,78.25,78.25,77.76,77.79,149787.0,76.0794,76.0794,75.6029,75.6321,149787.0
2015-11-24 15:30:00,77.78,77.91,77.33,77.42,345381.0,75.6224,75.7488,75.1849,75.2724,345381.0
2015-11-25 09:30:00,77.73,77.73,76.4,77.18,156036.0,75.5738,75.5738,74.2807,75.039,156036.0
2015-11-25 10:00:00,77.16,77.64,76.92,77.59,66786.0,75.0196,75.4863,74.7862,75.4377,66786.0
2015-11-25 10:30:00,77.54,78.04,77.42,78.03,72121.0,75.389,75.8752,75.2724,75.8655,72121.0
2015-11-25 11:00:00,78.03,78.6,78.03,78.34,74237.0,75.8655,76.4196,75.8655,76.1669,74237.0
2015-11-25 11:30:00,78.36,78.37,78.07,78.1,37225.0,76.1863,76.196,75.9043,75.9335,37225.0
2015-11-25 12:00:00,78.11,78.14,77.82,78.02,25621.0,75.9432,75.9724,75.6613,75.8557,25621.0
2015-11-25 12:30:00,77.98,78.08,77.84,78.0,28148.0,75.8168,75.9141,75.6807,75.8363,28148.0
2015-11-25 13:00:00,78.03,78.18,78.01,78.13,26930.0,75.8655,76.0113,75.846,75.9627,26930.0
2015-11-25 13:30:00,78.12,78.16,77.89,77.9,33144.0,75.953,75.9918,75.7293,75.7391,33144.0
2015-11-25 14:00:00,77.91,77.94,77.76,77.89,32708.0,75.7488,75.7779,75.6029,75.7293,32708.0
2015-11-25 14:30:00,77.89,77.91,77.53,77.63,34149.0,75.7293,75.7488,75.3793,75.4765,34149.0
2015-11-25 15:00:00,77.64,77.96,77.64,77.95,43918.0,75.4863,75.7974,75.4863,75.7877,43918.0
2015-11-25 15:30:00,77.95,77.95,77.72,77.87,155628.0,75.7877,75.7877,75.5641,75.7099,155628.0
2015-11-27 09:30:00,77.32,78.2,76.87,77.29,51384.0,75.1751,76.0307,74.7376,75.146,51384.0
2015-11-27 10:00:00,77.14,77.71,76.8,77.69,47988.0,75.0001,75.5543,74.6696,75.5349,47988.0
2015-11-27 10:30:00,77.67,77.67,77.06,77.3,44069.0,75.5154,75.5154,74.9224,75.1557,44069.0
2015-11-27 11:00:00,77.29,77.41,77.09,77.23,94540.0,75.146,75.2627,74.9515,75.0876,94540.0
2015-11-27 11:30:00,77.23,77.45,77.09,77.37,23791.0,75.0876,75.3015,74.9515,75.2238,23791.0
2015-11-27 12:00:00,77.37,77.44,77.2,77.31,22450.0,75.2238,75.2918,75.0585,75.1654,22450.0
2015-11-27 12:30:00,77.34,77.34,77.09,77.17,52026.0,75.1946,75.1946,74.9515,75.0293,52026.0
2015-11-30 09:30:00,77.36,78.36,77.13,77.92,123784.0,75.214,76.1863,74.9904,75.7585,123784.0
2015-11-30 10:00:00,77.88,78.72,77.59,78.67,86788.0,75.7196,76.5363,75.4377,76.4877,86788.0
2015-11-30 10:30:00,78.62,78.84,78.26,78.75,91827.0,76.4391,76.653,76.0891,76.5655,91827.0
2015-11-30 11:00:00,78.77,79.18,78.6,78.72,86188.0,76.5849,76.9836,76.4196,76.5363,86188.0
2015-11-30 11:30:00,78.74,79.06,78.63,78.91,70252.0,76.5558,76.8669,76.4488,76.721,70252.0
2015-11-30 12:00:00,78.94,79.03,78.78,78.84,74081.0,76.7502,76.8377,76.5946,76.653,74081.0
2015-11-30 12:30:00,78.86,78.87,78.43,78.43,50736.0,76.6724,76.6822,76.2544,76.2544,50736.0
2015-11-30 13:00:00,78.4,78.5,78.16,78.5,63268.0,76.2252,76.3224,75.9918,76.3224,63268.0
2015-11-30 13:30:00,78.5,78.68,78.4,78.53,47844.0,76.3224,76.4974,76.2252,76.3516,47844.0
2015-11-30 14:00:00,78.58,78.61,78.33,78.35,41647.0,76.4002,76.4294,76.1571,76.1766,41647.0
2015-11-30 14:30:00,78.33,78.55,78.29,78.37,43439.0,76.1571,76.371,76.1182,76.196,43439.0
2015-11-30 15:00:00,78.43,78.5,78.28,78.5,84204.0,76.2544,76.3224,76.1085,76.3224,84204.0
2015-11-30 15:30:00,78.5,78.73,78.48,78.67,201834.0,76.3224,76.546,76.303,76.4877,201834.0
2015-12-01 09:30:00,78.63,79.32,77.67,78.16,255713.0,76.4488,77.1197,75.5154,75.9918,255713.0
2015-12-01 10:00:00,78.12,78.39,77.47,78.29,260134.0,75.953,76.2155,75.321,76.1182,260134.0
2015-12-01 10:30:00,78.29,78.46,77.82,78.21,71715.0,76.1182,76.2835,75.6613,76.0405,71715.0
2015-12-01 11:00:00,78.26,78.44,78.03,78.06,31376.0,76.0891,76.2641,75.8655,75.8946,31376.0
2015-12-01 11:30:00,78.06,78.13,77.46,77.67,41748.0,75.8946,75.9627,75.3113,75.5154,41748.0
2015-12-01 12:00:00,77.67,77.73,77.45,77.47,38216.0,75.5154,75.5738,75.3015,75.321,38216.0
2015-12-01 12:30:00,77.5,77.62,77.43,77.45,35191.0,75.3502,75.4668,75.2821,75.3015,35191.0
2015-12-01 13:00:00,77.45,77.72,77.44,77.63,53803.0,75.3015,75.5641,75.2918,75.4765,53803.0
2015-12-01 13:30:00,77.6,77.72,77.45,77.55,77940.0,75.4474,75.5641,75.3015,75.3988,77940.0
2015-12-01 14:00:00,77.52,77.98,77.45,77.93,47662.0,75.3696,75.8168,75.3015,75.7682,47662.0
2015-12-01 14:30:00,77.93,78.05,77.79,78.05,56196.0,75.7682,75.8849,75.6321,75.8849,56196.0
2015-12-01 15:00:00,78.04,78.39,77.99,78.38,96979.0,75.8752,76.2155,75.8266,76.2057,96979.0
2015-12-01 15:30:00,78.37,78.54,78.29,78.39,165554.0,76.196,76.3613,76.1182,76.2155,165554.0
2015-12-02 09:30:00,77.85,78.16,77.57,77.95,65899.0,75.6904,75.9918,75.4182,75.7877,65899.0
2015-12-02 10:00:00,77.91,78.19,77.91,78.0,93478.0,75.7488,76.021,75.7488,75.8363,93478.0
2015-12-02 10:30:00,77.92,78.17,77.82,78.1,63778.0,75.7585,76.0016,75.6613,75.9335,63778.0
2015-12-02 11:00:00,78.13,78.13,77.82,77.91,79038.0,75.9627,75.9627,75.6613,75.7488,79038.0
2015-12-02 11:30:00,77.88,77.91,77.29,77.32,80610.0,75.7196,75.7488,75.146,75.1751,80610.0
2015-12-02 12:00:00,77.27,77.62,77.25,77.62,55022.0,75.1265,75.4668,75.1071,75.4668,55022.0
2015-12-02 12:30:00,77.6,77.61,77.17,77.24,47383.0,75.4474,75.4571,75.0293,75.0974,47383.0
2015-12-02 13:00:00,77.25,77.29,77.11,77.15,41732.0,75.1071,75.146,74.971,75.0099,41732.0
2015-12-02 13:30:00,77.15,77.22,76.95,76.98,47955.0,75.0099,75.0779,74.8154,74.8446,47955.0
2015-12-02 14:00:00,76.97,77.0,76.32,76.33,95928.0,74.8349,74.864,74.2029,74.2126,95928.0
2015-12-02 14:30:00,76.33,76.33,75.57,75.7,209893.0,74.2126,74.2126,73.4737,73.6001,209893.0
2015-12-02 15:00:00,75.69,76.59,75.66,76.55,141043.0,73.5904,74.4654,73.5612,74.4265,141043.0
2015-12-02 15:30:00,76.55,76.57,76.07,76.2,259055.0,74.4265,74.446,73.9598,74.0862,259055.0
2015-12-03 09:30:00,76.58,77.62,76.54,77.28,206648.0,74.4557,75.4668,74.4168,75.1363,206648.0
2015-12-03 10:00:00,77.3,77.3,75.7,76.0,127204.0,75.1557,75.1557,73.6001,73.8918,127204.0
2015-12-03 10:30:00,75.96,76.73,75.81,76.49,51199.0,73.8529,74.6015,73.707,74.3682,51199.0
2015-12-03 11:00:00,76.46,76.53,76.1,76.33,52225.0,74.339,74.4071,73.989,74.2126,52225.0
2015-12-03 11:30:00,76.34,76.64,76.14,76.52,64887.0,74.2223,74.514,74.0279,74.3973,64887.0
2015-12-03 12:00:00,76.49,76.53,76.07,76.13,31106.0,74.3682,74.4071,73.9598,74.0182,31106.0
2015-12-03 12:30:00,76.15,76.67,76.1,76.5,38436.0,74.0376,74.5432,73.989,74.3779,38436.0
2015-12-03 13:00:00,76.45,76.46,76.17,76.19,48087.0,74.3293,74.339,74.057,74.0765,48087.0
2015-12-03 13:30:00,76.21,76.23,75.53,75.55,59915.0,74.0959,74.1154,73.4348,73.4542,59915.0
2015-12-03 14:00:00,75.43,75.5,74.55,74.66,122604.0,73.3376,73.4056,72.482,72.5889,122604.0
2015-12-03 14:30:00,74.65,75.18,74.57,75.18,119124.0,72.5792,73.0945,72.5014,73.0945,119124.0
2015-12-03 15:00:00,75.16,75.23,74.87,75.03,95441.0,73.0751,73.1431,72.7931,72.9487,95441.0
2015-12-03 15:30:00,75.05,75.33,74.86,75.23,254884.0,72.9681,73.2404,72.7834,73.1431,254884.0
2015-12-04 09:30:00,74.7,75.47,74.3,74.83,161341.0,72.6278,73.3765,72.2389,72.7542,161341.0
2015-12-04 10:00:00,74.81,75.07,74.21,74.45,129749.0,72.7348,72.9876,72.1514,72.3848,129749.0
2015-12-04 10:30:00,74.47,74.98,74.15,74.86,77100.0,72.4042,72.9001,72.0931,72.7834,77100.0
2015-12-04 11:00:00,74.85,75.25,74.55,74.56,92968.0,72.7737,73.1626,72.482,72.4917,92968.0
2015-12-04 11:30:00,74.6,74.65,74.19,74.4,53362.0,72.5306,72.5792,72.132,72.3361,53362.0
2015-12-04 12:00:00,74.39,74.41,74.01,74.07,113569.0,72.3264,72.3459,71.957,72.0153,113569.0
2015-12-04 12:30:00,74.1,74.32,74.01,74.15,82602.0,72.0445,72.2584,71.957,72.0931,82602.0
2015-12-04 13:00:00,74.14,74.81,74.12,74.5,87808.0,72.0834,72.7348,72.0639,72.4334,87808.0
2015-12-04 13:30:00,74.52,74.67,74.27,74.57,54968.0,72.4528,72.5987,72.2098,72.5014,54968.0
2015-12-04 14:00:00,74.55,74.68,74.2,74.28,57838.0,72.482,72.6084,72.1417,72.2195,57838.0
2015-12-04 14:30:00,74.28,74.31,74.11,74.15,86671.0,72.2195,72.2486,72.0542,72.0931,86671.0
2015-12-04 15:00:00,74.15,74.26,73.99,74.22,113073.0,72.0931,72.2,71.9375,72.1611,113073.0
2015-12-04 15:30:00,74.21,74.22,74.0,74.11,211911.0,72.1514,72.1611,71.9472,72.0542,211911.0
2015-12-07 09:30:00,73.3,73.53,70.86,70.93,281237.0,71.2667,71.4903,68.8943,68.9624,281237.0
2015-12-07 10:00:00,70.96,71.11,70.21,70.4,215591.0,68.9916,69.1374,68.2624,68.4471,215591.0
2015-12-07 10:30:00,70.4,70.75,70.3,70.5,133225.0,68.4471,68.7874,68.3499,68.5443,133225.0
2015-12-07 11:00:00,70.5,70.62,70.03,70.22,203132.0,68.5443,68.661,68.0874,68.2721,203132.0
2015-12-07 11:30:00,70.2,70.69,70.19,70.5,145400.0,68.2527,68.7291,68.2429,68.5443,145400.0
2015-12-07 12:00:00,70.47,70.72,70.18,70.25,174980.0,68.5152,68.7582,68.2332,68.3013,174980.0
2015-12-07 12:30:00,70.25,70.55,70.04,70.55,96297.0,68.3013,68.5929,68.0971,68.5929,96297.0
2015-12-07 13:00:00,70.57,70.68,70.31,70.34,124141.0,68.6124,68.7193,68.3596,68.3888,124141.0
2015-12-07 13:30:00,70.34,70.34,69.83,69.89,119767.0,68.3888,68.3888,67.8929,67.9513,119767.0
2015-12-07 14:00:00,69.91,70.32,69.9,70.2,108619.0,67.9707,68.3693,67.961,68.2527,108619.0
2015-12-07 14:30:00,70.21,70.29,69.93,70.0,130358.0,68.2624,68.3402,67.9901,68.0582,130358.0
2015-12-07 15:00:00,70.01,70.16,69.7,70.14,165900.0,68.0679,68.2138,67.7665,68.1943,165900.0
2015-12-07 15:30:00,70.14,70.47,70.09,70.41,349470.0,68.1943,68.5152,68.1457,68.4568,349470.0
2015-12-08 09:30:00,68.8,69.07,67.75,68.24,285916.0,66.8915,67.154,65.8706,66.347,285916.0
2015-12-08 10:00:00,68.29,68.51,67.5,67.95,210908.0,66.3956,66.6095,65.6276,66.0651,210908.0
2015-12-08 10:30:00,67.97,69.4,67.92,69.38,156069.0,66.0845,67.4748,66.0359,67.4554,156069.0
2015-12-08 11:00:00,69.4,69.78,68.67,68.76,185779.0,67.4748,67.8443,66.7651,66.8526,185779.0
2015-12-08 11:30:00,68.77,68.98,68.55,68.94,131365.0,66.8623,67.0665,66.6484,67.0276,131365.0
2015-12-08 12:00:00,68.94,68.94,67.55,67.91,160935.0,67.0276,67.0276,65.6762,66.0262,160935.0
2015-12-08 12:30:00,67.89,68.45,67.82,68.37,114034.0,66.0067,66.5512,65.9387,66.4734,114034.0
2015-12-08 13:00:00,68.41,68.42,67.73,67.92,70155.0,66.5123,66.522,65.8512,66.0359,70155.0
2015-12-08 13:30:00,67.93,68.11,67.91,67.97,105728.0,66.0456,66.2206,66.0262,66.0845,105728.0
2015-12-08 14:00:00,67.97,68.34,67.85,67.95,120809.0,66.0845,66.4443,65.9678,66.0651,120809.0
2015-12-08 14:30:00,67.93,68.1,67.86,67.97,171876.0,66.0456,66.2109,65.9776,66.0845,171876.0
2015-12-08 15:00:00,67.95,68.1,67.57,67.68,163116.0,66.0651,66.2109,65.6956,65.8026,163116.0
2015-12-08 15:30:00,67.68,68.16,67.61,67.94,424120.0,65.8026,66.2692,65.7345,66.0553,424120.0
2015-12-09 09:30:00,69.87,71.87,69.78,71.21,388820.0,67.9318,69.8763,67.8443,69.2346,388820.0
2015-12-09 10:00:00,71.2,71.78,71.18,71.34,200819.0,69.2249,69.7888,69.2055,69.361,200819.0
2015-12-09 10:30:00,71.35,72.66,71.35,72.15,271090.0,69.3708,70.6444,69.3708,70.1486,271090.0
2015-12-09 11:00:00,72.17,72.22,71.43,71.47,105477.0,70.168,70.2166,69.4485,69.4874,105477.0
2015-12-09 11:30:00,71.48,71.6,70.65,71.09,147901.0,69.4971,69.6138,68.6902,69.118,147901.0
2015-12-09 12:00:00,71.04,71.42,70.3,70.34,96124.0,69.0694,69.4388,68.3499,68.3888,96124.0
2015-12-09 12:30:00,70.38,70.4,70.0,70.21,98848.0,68.4277,68.4471,68.0582,68.2624,98848.0
2015-12-09 13:00:00,70.18,70.61,70.11,70.33,61151.0,68.2332,68.6513,68.1652,68.3791,61151.0
2015-12-09 13:30:00,70.29,70.69,70.03,70.45,72247.0,68.3402,68.7291,68.0874,68.4957,72247.0
2015-12-09 14:00:00,70.44,70.77,70.41,70.61,113797.0,68.486,68.8068,68.4568,68.6513,113797.0
2015-12-09 14:30:00,70.59,71.05,70.38,70.41,90058.0,68.6318,69.0791,68.4277,68.4568,90058.0
2015-12-09 15:00:00,70.4,71.12,70.39,71.09,174106.0,68.4471,69.1471,68.4374,69.118,174106.0
2015-12-09 15:30:00,71.09,71.29,71.02,71.08,327143.0,69.118,69.3124,69.0499,69.1082,327143.0
2015-12-10 09:30:00,70.69,71.74,70.69,71.48,129631.0,68.7291,69.7499,68.7291,69.4971,129631.0
2015-12-10 10:00:00,71.49,71.74,71.03,71.37,69505.0,69.5069,69.7499,69.0596,69.3902,69505.0
2015-12-10 10:30:00,71.36,71.89,71.21,71.37,74799.0,69.3805,69.8958,69.2346,69.3902,74799.0
2015-12-10 11:00:00,71.36,71.48,71.07,71.07,95386.0,69.3805,69.4971,69.0985,69.0985,95386.0
2015-12-10 11:30:00,71.08,71.11,70.57,70.84,49239.0,69.1082,69.1374,68.6124,68.8749,49239.0
2015-12-10 12:00:00,70.88,71.02,70.59,70.98,34618.0,68.9138,69.0499,68.6318,69.011,34618.0
2015-12-10 12:30:00,70.98,71.05,70.57,71.03,67445.0,69.011,69.0791,68.6124,69.0596,67445.0
2015-12-10 13:00:00,71.04,71.21,70.81,71.1,49374.0,69.0694,69.2346,68.8457,69.1277,49374.0
2015-12-10 13:30:00,71.13,71.36,70.9,71.33,51917.0,69.1569,69.3805,68.9332,69.3513,51917.0
2015-12-10 14:00:00,71.29,72.02,71.25,71.99,80204.0,69.3124,70.0222,69.2735,69.993,80204.0
2015-12-10 14:30:00,72.0,72.09,71.55,71.57,75979.0,70.0027,70.0902,69.5652,69.5847,75979.0
2015-12-10 15:00:00,71.57,71.63,71.15,71.23,79948.0,69.5847,69.643,69.1763,69.2541,79948.0
2015-12-10 15:30:00,71.22,71.35,70.87,71.06,183967.0,69.2444,69.3708,68.9041,69.0888,183967.0
2015-12-11 09:30:00,69.62,70.04,69.09,69.09,128388.0,67.6887,68.0971,67.1734,67.1734,128388.0
2015-12-11 10:00:00,69.14,70.47,69.13,70.42,96891.0,67.2221,68.5152,67.2123,68.4666,96891.0
2015-12-11 10:30:00,70.43,70.51,69.5,69.5,127267.0,68.4763,68.5541,67.5721,67.5721,127267.0
2015-12-11 11:00:00,69.52,69.94,69.49,69.66,61551.0,67.5915,67.9999,67.5624,67.7276,61551.0
2015-12-11 11:30:00,69.66,69.85,69.43,69.44,57443.0,67.7276,67.9124,67.504,67.5137,57443.0
2015-12-11 12:00:00,69.47,69.5,68.78,68.89,91209.0,67.5429,67.5721,66.872,66.979,91209.0
2015-12-11 12:30:00,68.86,69.21,68.57,68.64,119157.0,66.9498,67.2901,66.6679,66.7359,119157.0
2015-12-11 13:00:00,68.65,68.8,67.98,67.98,81399.0,66.7457,66.8915,66.0942,66.0942,81399.0
2015-12-11 13:30:00,67.95,68.1,67.8,67.98,74823.0,66.0651,66.2109,65.9192,66.0942,74823.0
2015-12-11 14:00:00,67.94,68.28,67.86,67.86,95184.0,66.0553,66.3859,65.9776,65.9776,95184.0
2015-12-11 14:30:00,67.9,68.04,67.63,67.67,81440.0,66.0165,66.1526,65.7539,65.7928,81440.0
2015-12-11 15:00:00,67.65,67.67,67.28,67.61,138749.0,65.7734,65.7928,65.4137,65.7345,138749.0
2015-12-11 15:30:00,67.59,67.8,67.48,67.58,341173.0,65.7151,65.9192,65.6081,65.7053,341173.0
2015-12-14 09:30:00,67.07,67.28,64.79,65.31,238117.0,65.2095,65.4137,62.9927,63.4983,238117.0
2015-12-14 10:00:00,65.26,65.82,64.87,64.92,134504.0,63.4497,63.9942,63.0705,63.1191,134504.0
2015-12-14 10:30:00,64.95,65.92,64.92,65.59,99605.0,63.1483,64.0914,63.1191,63.7705,99605.0
2015-12-14 11:00:00,65.54,65.67,64.37,64.52,135688.0,63.7219,63.8483,62.5844,62.7302,135688.0
2015-12-14 11:30:00,64.52,64.57,64.03,64.48,188314.0,62.7302,62.7788,62.2538,62.6913,188314.0
2015-12-14 12:00:00,64.46,65.52,64.45,65.42,166948.0,62.6719,63.7025,62.6622,63.6053,166948.0
2015-12-14 12:30:00,65.4,65.8,64.94,65.8,105063.0,63.5858,63.9747,63.1386,63.9747,105063.0
2015-12-14 13:00:00,65.83,65.91,64.81,64.83,106626.0,64.0039,64.0817,63.0122,63.0316,106626.0
2015-12-14 13:30:00,64.84,65.06,64.68,64.96,72069.0,63.0413,63.2552,62.8858,63.158,72069.0
2015-12-14 14:00:00,64.98,65.28,64.69,65.12,118877.0,63.1775,63.4691,62.8955,63.3136,118877.0
2015-12-14 14:30:00,65.11,65.92,65.1,65.66,118307.0,63.3039,64.0914,63.2941,63.8386,118307.0
2015-12-14 15:00:00,65.64,65.95,65.38,65.88,159631.0,63.8192,64.1206,63.5664,64.0525,159631.0
2015-12-14 15:30:00,65.86,66.19,65.57,66.15,387204.0,64.033,64.3539,63.7511,64.315,387204.0
2015-12-15 09:30:00,67.21,68.4,66.96,68.25,186044.0,65.3456,66.5026,65.1025,66.3567,186044.0
2015-12-15 10:00:00,68.29,68.39,67.86,67.95,153886.0,66.3956,66.4929,65.9776,66.0651,153886.0
2015-12-15 10:30:00,67.92,68.35,67.46,68.12,100851.0,66.0359,66.454,65.5887,66.2304,100851.0
2015-12-15 11:00:00,68.08,68.11,67.7,68.06,77530.0,66.1915,66.2206,65.822,66.172,77530.0
2015-12-15 11:30:00,68.05,68.29,67.9,68.27,81920.0,66.1623,66.3956,66.0165,66.3762,81920.0
2015-12-15 12:00:00,68.27,68.75,68.19,68.69,88868.0,66.3762,66.8429,66.2984,66.7845,88868.0
2015-12-15 12:30:00,68.66,68.91,68.5,68.81,58004.0,66.7554,66.9984,66.5998,66.9012,58004.0
2015-12-15 13:00:00,68.81,68.83,67.67,67.67,62856.0,66.9012,66.9207,65.7928,65.7928,62856.0
2015-12-15 13:30:00,67.65,67.78,67.29,67.67,51672.0,65.7734,65.8998,65.4234,65.7928,51672.0
2015-12-15 14:00:00,67.67,67.9,67.56,67.9,46588.0,65.7928,66.0165,65.6859,66.0165,46588.0
2015-12-15 14:30:00,67.87,67.99,67.59,67.72,55453.0,65.9873,66.104,65.7151,65.8415,55453.0
2015-12-15 15:00:00,67.73,67.73,67.5,67.63,60722.0,65.8512,65.8512,65.6276,65.7539,60722.0
2015-12-15 15:30:00,67.63,67.77,67.37,67.56,267003.0,65.7539,65.8901,65.5012,65.6859,267003.0
2015-12-16 09:30:00,68.22,68.78,67.54,68.31,151625.0,66.3276,66.872,65.6664,66.4151,151625.0
2015-12-16 10:00:00,68.23,69.09,68.0,68.63,89659.0,66.3373,67.1734,66.1137,66.7262,89659.0
2015-12-16 10:30:00,68.6,68.62,68.01,68.25,143603.0,66.697,66.7165,66.1234,66.3567,143603.0
2015-12-16 11:00:00,68.24,68.35,68.07,68.08,113815.0,66.347,66.454,66.1817,66.1915,113815.0
2015-12-16 11:30:00,68.06,68.3,68.06,68.22,81718.0,66.172,66.4054,66.172,66.3276,81718.0
2015-12-16 12:00:00,68.28,68.3,68.15,68.26,61298.0,66.3859,66.4054,66.2595,66.3665,61298.0
2015-12-16 12:30:00,68.29,68.58,68.23,68.29,43685.0,66.3956,66.6776,66.3373,66.3956,43685.0
2015-12-16 13:00:00,68.26,68.57,68.24,68.32,46365.0,66.3665,66.6679,66.347,66.4248,46365.0
2015-12-16 13:30:00,68.32,68.57,68.24,68.26,53688.0,66.4248,66.6679,66.347,66.3665,53688.0
2015-12-16 14:00:00,68.26,68.84,68.06,68.27,105968.0,66.3665,66.9304,66.172,66.3762,105968.0
2015-12-16 14:30:00,68.26,69.09,68.18,69.03,85955.0,66.3665,67.1734,66.2887,67.1151,85955.0
2015-12-16 15:00:00,69.03,69.12,68.68,69.1,70827.0,67.1151,67.2026,66.7748,67.1832,70827.0
2015-12-16 15:30:00,69.09,69.39,69.05,69.23,219140.0,67.1734,67.4651,67.1346,67.3096,219140.0
2015-12-17 09:30:00,69.23,69.23,68.27,68.5,176364.0,67.3096,67.3096,66.3762,66.5998,176364.0
2015-12-17 10:00:00,68.5,68.58,68.08,68.34,93867.0,66.5998,66.6776,66.1915,66.4443,93867.0
2015-12-17 10:30:00,68.34,68.39,67.83,67.96,125080.0,66.4443,66.4929,65.9484,66.0748,125080.0
2015-12-17 11:00:00,67.98,68.23,67.75,67.9,64358.0,66.0942,66.3373,65.8706,66.0165,64358.0
2015-12-17 11:30:00,67.91,68.33,67.81,68.15,59624.0,66.0262,66.4345,65.929,66.2595,59624.0
2015-12-17 12:00:00,68.16,68.32,68.04,68.09,61166.0,66.2692,66.4248,66.1526,66.2012,61166.0
2015-12-17 12:30:00,68.13,68.27,67.88,68.18,61586.0,66.2401,66.3762,65.997,66.2887,61586.0
2015-12-17 13:00:00,68.2,68.2,67.81,67.95,93247.0,66.3081,66.3081,65.929,66.0651,93247.0
2015-12-17 13:30:00,67.97,68.12,67.84,67.93,97379.0,66.0845,66.2304,65.9581,66.0456,97379.0
2015-12-17 14:00:00,67.95,68.06,67.5,67.52,73351.0,66.0651,66.172,65.6276,65.647,73351.0
2015-12-17 14:30:00,67.52,67.7,67.03,67.21,127839.0,65.647,65.822,65.1706,65.3456,127839.0
2015-12-17 15:00:00,67.21,67.43,67.0,67.13,91591.0,65.3456,65.5595,65.1414,65.2678,91591.0
2015-12-17 15:30:00,67.17,67.32,66.87,66.88,264841.0,65.3067,65.4525,65.015,65.0248,264841.0
2015-12-18 09:30:00,66.71,66.86,66.03,66.42,167174.0,64.8595,65.0053,64.1983,64.5775,167174.0
2015-12-18 10:00:00,66.44,68.25,66.43,67.65,137390.0,64.597,66.3567,64.5872,65.7734,137390.0
2015-12-18 10:30:00,67.58,67.85,67.05,67.73,109247.0,65.7053,65.9678,65.19,65.8512,109247.0
2015-12-18 11:00:00,67.75,68.0,67.6,67.8,133238.0,65.8706,66.1137,65.7248,65.9192,133238.0
2015-12-18 11:30:00,67.8,68.05,67.33,67.43,69381.0,65.9192,66.1623,65.4623,65.5595,69381.0
2015-12-18 12:00:00,67.38,67.85,67.3,67.73,47820.0,65.5109,65.9678,65.4331,65.8512,47820.0
2015-12-18 12:30:00,67.73,67.75,66.98,67.09,40208.0,65.8512,65.8706,65.122,65.2289,40208.0
2015-12-18 13:00:00,67.1,67.23,66.76,66.96,54560.0,65.2387,65.365,64.9081,65.1025,54560.0
2015-12-18 13:30:00,66.9,67.02,66.71,66.91,53110.0,65.0442,65.1609,64.8595,65.0539,53110.0
2015-12-18 14:00:00,66.94,67.52,66.91,67.48,72894.0,65.0831,65.647,65.0539,65.6081,72894.0
2015-12-18 14:30:00,67.51,67.62,67.11,67.43,82056.0,65.6373,65.7442,65.2484,65.5595,82056.0
2015-12-18 15:00:00,67.42,67.6,67.14,67.29,149107.0,65.5498,65.7248,65.2775,65.4234,149107.0
2015-12-18 15:30:00,67.29,67.75,67.18,67.19,472839.0,65.4234,65.8706,65.3164,65.3262,472839.0
2015-12-21 09:30:00,67.5,70.09,67.36,69.3,357894.0,65.6276,68.1457,65.4914,67.3776,357894.0
2015-12-21 10:00:00,69.39,70.15,69.2,69.2,157559.0,67.4651,68.204,67.2804,67.2804,157559.0
2015-12-21 10:30:00,69.23,69.97,69.23,69.62,85715.0,67.3096,68.029,67.3096,67.6887,85715.0
2015-12-21 11:00:00,69.6,69.67,69.18,69.55,59660.0,67.6693,67.7374,67.261,67.6207,59660.0
2015-12-21 11:30:00,69.56,69.56,68.98,69.39,54999.0,67.6304,67.6304,67.0665,67.4651,54999.0
2015-12-21 12:00:00,69.46,69.54,69.06,69.38,67438.0,67.5332,67.611,67.1443,67.4554,67438.0
2015-12-21 12:30:00,69.41,69.67,69.27,69.36,78478.0,67.4846,67.7374,67.3485,67.436,78478.0
2015-12-21 13:00:00,69.31,69.34,68.8,68.87,55145.0,67.3873,67.4165,66.8915,66.9596,55145.0
2015-12-21 13:30:00,68.89,69.29,68.7,68.71,23249.0,66.979,67.3679,66.7943,66.804,23249.0
2015-12-21 14:00:00,68.73,68.93,68.42,68.65,96102.0,66.8234,67.0179,66.522,66.7457,96102.0
2015-12-21 14:30:00,68.59,68.89,68.54,68.87,91566.0,66.6873,66.979,66.6387,66.9596,91566.0
2015-12-21 15:00:00,68.86,68.98,68.55,68.79,129571.0,66.9498,67.0665,66.6484,66.8818,129571.0
2015-12-21 15:30:00,68.77,69.06,68.58,69.02,365983.0,66.8623,67.1443,66.6776,67.1054,365983.0
2015-12-22 09:30:00,69.31,70.69,69.05,70.02,156924.0,67.3873,68.7291,67.1346,68.0776,156924.0
2015-12-22 10:00:00,70.08,70.26,69.51,70.09,95734.0,68.136,68.311,67.5818,68.1457,95734.0
2015-12-22 10:30:00,70.05,70.98,69.96,70.78,109480.0,68.1068,69.011,68.0193,68.8166,109480.0
2015-12-22 11:00:00,70.78,71.46,70.78,71.31,153232.0,68.8166,69.4777,68.8166,69.3319,153232.0
2015-12-22 11:30:00,71.31,71.63,71.04,71.57,98642.0,69.3319,69.643,69.0694,69.5847,98642.0
2015-12-22 12:00:00,71.58,71.76,71.12,71.37,121057.0,69.5944,69.7694,69.1471,69.3902,121057.0
2015-12-22 12:30:00,71.41,72.0,71.34,71.88,161117.0,69.4291,70.0027,69.361,69.8861,161117.0
2015-12-22 13:00:00,71.86,72.11,71.53,72.06,83219.0,69.8666,70.1097,69.5458,70.0611,83219.0
2015-12-22 13:30:00,72.08,72.4,72.07,72.38,75620.0,70.0805,70.3916,70.0708,70.3722,75620.0
2015-12-22 14:00:00,72.37,72.44,72.22,72.3,78863.0,70.3625,70.4305,70.2166,70.2944,78863.0
2015-12-22 14:30:00,72.29,72.67,72.28,72.66,119001.0,70.2847,70.6541,70.275,70.6444,119001.0
2015-12-22 15:00:00,72.62,72.65,72.28,72.3,152945.0,70.6055,70.6347,70.275,70.2944,152945.0
2015-12-22 15:30:00,72.3,72.46,71.82,72.05,376816.0,70.2944,70.45,69.8277,70.0513,376816.0
2015-12-23 09:30:00,72.78,73.89,72.5,73.56,177411.0,70.7611,71.8403,70.4889,71.5195,177411.0
2015-12-23 10:00:00,73.46,73.92,73.25,73.63,80150.0,71.4222,71.8695,71.218,71.5875,80150.0
2015-12-23 10:30:00,73.62,74.66,73.62,74.66,106786.0,71.5778,72.5889,71.5778,72.5889,106786.0
2015-12-23 11:00:00,74.67,74.92,74.26,74.38,89687.0,72.5987,72.8417,72.2,72.3167,89687.0
2015-12-23 11:30:00,74.39,74.69,74.18,74.51,91055.0,72.3264,72.6181,72.1223,72.4431,91055.0
2015-12-23 12:00:00,74.47,75.09,74.43,74.83,133510.0,72.4042,73.007,72.3653,72.7542,133510.0
2015-12-23 12:30:00,74.84,74.94,74.59,74.78,100677.0,72.7639,72.8612,72.5209,72.7056,100677.0
2015-12-23 13:00:00,74.79,74.82,74.53,74.74,53251.0,72.7153,72.7445,72.4625,72.6667,53251.0
2015-12-23 13:30:00,74.73,74.81,74.3,74.41,78590.0,72.657,72.7348,72.2389,72.3459,78590.0
2015-12-23 14:00:00,74.39,74.58,74.33,74.5,297696.0,72.3264,72.5112,72.2681,72.4334,297696.0
2015-12-23 14:30:00,74.51,74.63,74.4,74.6,156800.0,72.4431,72.5598,72.3361,72.5306,156800.0
2015-12-23 15:00:00,74.62,74.88,74.62,74.75,103333.0,72.55,72.8028,72.55,72.6764,103333.0
2015-12-23 15:30:00,74.75,74.93,74.64,74.78,285421.0,72.6764,72.8514,72.5695,72.7056,285421.0
2015-12-24 09:30:00,74.76,75.38,74.76,75.21,98022.0,72.6862,73.289,72.6862,73.1237,98022.0
2015-12-24 10:00:00,75.16,75.44,74.88,75.4,116510.0,73.0751,73.3473,72.8028,73.3084,116510.0
2015-12-24 10:30:00,75.38,75.39,75.11,75.16,97105.0,73.289,73.2987,73.0265,73.0751,97105.0
2015-12-24 11:00:00,75.16,75.25,74.69,75.02,94655.0,73.0751,73.1626,72.6181,72.939,94655.0
2015-12-24 11:30:00,75.0,75.13,74.8,74.84,40180.0,72.9195,73.0459,72.7251,72.7639,40180.0
2015-12-24 12:00:00,74.79,74.95,74.67,74.77,78595.0,72.7153,72.8709,72.5987,72.6959,78595.0
2015-12-24 12:30:00,74.76,74.9,74.5,74.62,142618.0,72.6862,72.8223,72.4334,72.55,142618.0
2015-12-28 09:30:00,73.43,73.75,71.87,71.99,196904.0,71.3931,71.7042,69.8763,69.993,196904.0
2015-12-28 10:00:00,71.97,72.1,71.36,71.91,127846.0,69.9736,70.1,69.3805,69.9152,127846.0
2015-12-28 10:30:00,71.9,71.94,71.05,71.26,127134.0,69.9055,69.9444,69.0791,69.2833,127134.0
2015-12-28 11:00:00,71.21,71.85,71.18,71.4,75756.0,69.2346,69.8569,69.2055,69.4194,75756.0
2015-12-28 11:30:00,71.42,72.0,71.33,71.87,62651.0,69.4388,70.0027,69.3513,69.8763,62651.0
2015-12-28 12:00:00,71.85,72.09,71.6,71.65,38518.0,69.8569,70.0902,69.6138,69.6624,38518.0
2015-12-28 12:30:00,71.68,71.79,71.42,71.55,39131.0,69.6916,69.7986,69.4388,69.5652,39131.0
2015-12-28 13:00:00,71.53,72.06,71.52,72.01,32004.0,69.5458,70.0611,69.536,70.0124,32004.0
2015-12-28 13:30:00,72.04,72.12,71.67,71.81,98112.0,70.0416,70.1194,69.6819,69.818,98112.0
2015-12-28 14:00:00,71.82,71.9,71.61,71.87,41418.0,69.8277,69.9055,69.6235,69.8763,41418.0
2015-12-28 14:30:00,71.88,71.88,71.48,71.77,53235.0,69.8861,69.8861,69.4971,69.7791,53235.0
2015-12-28 15:00:00,71.77,72.02,71.77,72.02,72569.0,69.7791,70.0222,69.7791,70.0222,72569.0
2015-12-28 15:30:00,71.99,72.51,71.92,72.51,322762.0,69.993,70.4986,69.9249,70.4986,322762.0
2015-12-29 09:30:00,73.08,73.87,72.5,72.85,145530.0,71.0528,71.8209,70.4889,70.8291,145530.0
2015-12-29 10:00:00,72.93,73.14,72.63,73.09,58461.0,70.9069,71.1111,70.6152,71.0625,58461.0
2015-12-29 10:30:00,73.05,73.07,72.55,72.59,115484.0,71.0236,71.043,70.5375,70.5764,115484.0
2015-12-29 11:00:00,72.59,72.9,72.56,72.78,54021.0,70.5764,70.8778,70.5472,70.7611,54021.0
2015-12-29 11:30:00,72.82,72.92,72.3,72.69,68277.0,70.8,70.8972,70.2944,70.6736,68277.0
2015-12-29 12:00:00,72.65,73.09,72.31,72.88,63125.0,70.6347,71.0625,70.3041,70.8583,63125.0
2015-12-29 12:30:00,72.94,73.1,72.85,73.1,27471.0,70.9166,71.0722,70.8291,71.0722,27471.0
2015-12-29 13:00:00,73.11,73.51,73.05,73.51,34884.0,71.0819,71.4708,71.0236,71.4708,34884.0
2015-12-29 13:30:00,73.51,73.71,73.4,73.71,32710.0,71.4708,71.6653,71.3639,71.6653,32710.0
2015-12-29 14:00:00,73.73,73.78,73.46,73.77,41983.0,71.6847,71.7333,71.4222,71.7236,41983.0
2015-12-29 14:30:00,73.78,73.78,73.31,73.43,74422.0,71.7333,71.7333,71.2764,71.3931,74422.0
2015-12-29 15:00:00,73.46,73.59,73.45,73.53,54476.0,71.4222,71.5486,71.4125,71.4903,54476.0
2015-12-29 15:30:00,73.55,73.62,73.24,73.33,175712.0,71.5097,71.5778,71.2083,71.2958,175712.0
2015-12-30 09:30:00,72.8,73.31,72.73,73.16,64975.0,70.7805,71.2764,70.7125,71.1305,64975.0
2015-12-30 10:00:00,73.23,73.6,72.81,73.05,58499.0,71.1986,71.5583,70.7903,71.0236,58499.0
2015-12-30 10:30:00,72.97,73.1,72.77,72.82,102319.0,70.9458,71.0722,70.7514,70.8,102319.0
2015-12-30 11:00:00,72.8,72.98,72.78,72.93,36466.0,70.7805,70.9555,70.7611,70.9069,36466.0
2015-12-30 11:30:00,72.92,73.1,72.84,72.94,59538.0,70.8972,71.0722,70.8194,70.9166,59538.0
2015-12-30 12:00:00,72.97,73.05,72.83,72.85,83309.0,70.9458,71.0236,70.8097,70.8291,83309.0
2015-12-30 12:30:00,72.87,72.95,72.8,72.93,49112.0,70.8486,70.9264,70.7805,70.9069,49112.0
2015-12-30 13:00:00,72.91,72.97,72.64,72.77,54134.0,70.8875,70.9458,70.625,70.7514,54134.0
2015-12-30 13:30:00,72.76,73.01,72.74,72.97,57277.0,70.7416,70.9847,70.7222,70.9458,57277.0
2015-12-30 14:00:00,72.97,73.09,72.79,72.99,70707.0,70.9458,71.0625,70.7708,70.9653,70707.0
2015-12-30 14:30:00,72.98,72.98,72.67,72.67,39520.0,70.9555,70.9555,70.6541,70.6541,39520.0
2015-12-30 15:00:00,72.68,72.86,72.6,72.77,58834.0,70.6639,70.8389,70.5861,70.7514,58834.0
2015-12-30 15:30:00,72.76,72.78,72.4,72.68,194127.0,70.7416,70.7611,70.3916,70.6639,194127.0
2015-12-31 09:30:00,72.07,73.09,72.04,72.58,107370.0,70.0708,71.0625,70.0416,70.5666,107370.0
2015-12-31 10:00:00,72.58,73.13,72.45,72.9,46390.0,70.5666,71.1014,70.4402,70.8778,46390.0
2015-12-31 10:30:00,72.9,72.93,72.4,72.5,92844.0,70.8778,70.9069,70.3916,70.4889,92844.0
2015-12-31 11:00:00,72.53,72.57,71.99,72.18,67679.0,70.518,70.5569,69.993,70.1777,67679.0
2015-12-31 11:30:00,72.16,72.51,72.15,72.49,55451.0,70.1583,70.4986,70.1486,70.4791,55451.0
2015-12-31 12:00:00,72.48,72.88,72.44,72.85,56110.0,70.4694,70.8583,70.4305,70.8291,56110.0
2015-12-31 12:30:00,72.86,72.87,72.53,72.55,44991.0,70.8389,70.8486,70.518,70.5375,44991.0
2015-12-31 13:00:00,72.53,72.68,72.49,72.53,56016.0,70.518,70.6639,70.4791,70.518,56016.0
2015-12-31 13:30:00,72.54,72.66,72.44,72.49,33152.0,70.5277,70.6444,70.4305,70.4791,33152.0
2015-12-31 14:00:00,72.52,72.74,72.45,72.55,58579.0,70.5083,70.7222,70.4402,70.5375,58579.0
2015-12-31 14:30:00,72.55,72.89,72.47,72.83,49164.0,70.5375,70.868,70.4597,70.8097,49164.0
2015-12-31 15:00:00,72.83,72.85,72.55,72.8,80993.0,70.8097,70.8291,70.5375,70.7805,80993.0
2015-12-31 15:30:00,72.8,72.92,72.53,72.54,275104.0,70.7805,70.8972,70.518,70.5277,275104.0
2016-01-04 09:30:00,71.11,71.51,69.04,69.4,280664.0,69.1374,69.5263,67.1248,67.4748,280664.0
2016-01-04 10:00:00,69.54,70.5,68.73,70.09,179487.0,67.611,68.5443,66.8234,68.1457,179487.0
2016-01-04 10:30:00,70.13,70.24,69.48,69.61,92816.0,68.1846,68.2915,67.5526,67.679,92816.0
2016-01-04 11:00:00,69.6,69.84,69.0,69.2,154958.0,67.6693,67.9026,67.0859,67.2804,154958.0
2016-01-04 11:30:00,69.2,69.85,69.04,69.8,79843.0,67.2804,67.9124,67.1248,67.8638,79843.0
2016-01-04 12:00:00,69.79,69.79,69.14,69.51,99372.0,67.854,67.854,67.2221,67.5818,99372.0
2016-01-04 12:30:00,69.46,69.92,69.21,69.66,77948.0,67.5332,67.9804,67.2901,67.7276,77948.0
2016-01-04 13:00:00,69.72,70.42,69.65,70.35,71666.0,67.786,68.4666,67.7179,68.3985,71666.0
2016-01-04 13:30:00,70.37,70.85,70.37,70.51,85507.0,68.4179,68.8846,68.4179,68.5541,85507.0
2016-01-04 14:00:00,70.52,70.58,70.25,70.31,98412.0,68.5638,68.6221,68.3013,68.3596,98412.0
2016-01-04 14:30:00,70.34,70.56,70.18,70.39,118820.0,68.3888,68.6027,68.2332,68.4374,118820.0
2016-01-04 15:00:00,70.39,70.45,70.22,70.36,124345.0,68.4374,68.4957,68.2721,68.4082,124345.0
2016-01-04 15:30:00,70.36,70.82,70.34,70.76,324899.0,68.4082,68.8555,68.3888,68.7971,324899.0
2016-01-05 09:30:00,70.85,71.3,69.43,69.46,116661.0,68.8846,69.3221,67.504,67.5332,116661.0
2016-01-05 10:00:00,69.45,70.38,69.45,69.82,159572.0,67.5235,68.4277,67.5235,67.8832,159572.0
2016-01-05 10:30:00,69.81,70.11,69.58,69.89,124334.0,67.8735,68.1652,67.6499,67.9513,124334.0
2016-01-05 11:00:00,69.9,69.92,69.45,69.52,73647.0,67.961,67.9804,67.5235,67.5915,73647.0
2016-01-05 11:30:00,69.53,69.69,69.39,69.55,68143.0,67.6012,67.7568,67.4651,67.6207,68143.0
2016-01-05 12:00:00,69.46,69.65,69.39,69.62,62681.0,67.5332,67.7179,67.4651,67.6887,62681.0
2016-01-05 12:30:00,69.59,69.81,69.45,69.76,68122.0,67.6596,67.8735,67.5235,67.8249,68122.0
2016-01-05 13:00:00,69.75,69.96,69.6,69.69,43013.0,67.8151,68.0193,67.6693,67.7568,43013.0
2016-01-05 13:30:00,69.67,69.95,69.6,69.95,48711.0,67.7374,68.0096,67.6693,68.0096,48711.0
2016-01-05 14:00:00,69.95,70.37,69.79,70.26,70165.0,68.0096,68.4179,67.854,68.311,70165.0
2016-01-05 14:30:00,70.26,70.42,70.16,70.23,59995.0,68.311,68.4666,68.2138,68.2818,59995.0
2016-01-05 15:00:00,70.22,70.43,70.17,70.38,90889.0,68.2721,68.4763,68.2235,68.4277,90889.0
2016-01-05 15:30:00,70.38,70.52,69.99,70.06,343722.0,68.4277,68.5638,68.0485,68.1165,343722.0
2016-01-06 09:30:00,68.75,69.14,67.52,68.92,119328.0,66.8429,67.2221,65.647,67.0082,119328.0
2016-01-06 10:00:00,68.99,69.01,68.12,68.37,105328.0,67.0762,67.0957,66.2304,66.4734,105328.0
2016-01-06 10:30:00,68.36,68.36,67.55,67.74,125719.0,66.4637,66.4637,65.6762,65.8609,125719.0
2016-01-06 11:00:00,67.77,67.92,67.5,67.76,149771.0,65.8901,66.0359,65.6276,65.8803,149771.0
2016-01-06 11:30:00,67.78,67.85,67.5,67.59,81556.0,65.8998,65.9678,65.6276,65.7151,81556.0
2016-01-06 12:00:00,67.6,67.6,67.23,67.26,114663.0,65.7248,65.7248,65.365,65.3942,114663.0
2016-01-06 12:30:00,67.24,67.36,67.13,67.17,128655.0,65.3748,65.4914,65.2678,65.3067,128655.0
2016-01-06 13:00:00,67.15,67.18,66.69,67.13,135185.0,65.2873,65.3164,64.84,65.2678,135185.0
2016-01-06 13:30:00,67.12,67.59,67.02,67.16,179106.0,65.2581,65.7151,65.1609,65.297,179106.0
2016-01-06 14:00:00,67.19,67.42,66.82,66.94,244091.0,65.3262,65.5498,64.9664,65.0831,244091.0
2016-01-06 14:30:00,66.94,67.01,66.12,66.12,263796.0,65.0831,65.1511,64.2858,64.2858,263796.0
2016-01-06 15:00:00,66.14,66.75,66.01,66.63,304830.0,64.3053,64.8984,64.1789,64.7817,304830.0
2016-01-06 15:30:00,66.64,66.88,66.43,66.73,455036.0,64.7914,65.0248,64.5872,64.8789,455036.0
2016-01-07 09:30:00,64.89,64.96,63.74,64.23,335928.0,63.09,63.158,61.9719,62.4483,335928.0
2016-01-07 10:00:00,64.29,64.33,63.07,63.73,271670.0,62.5066,62.5455,61.3204,61.9621,271670.0
2016-01-07 10:30:00,63.73,64.41,63.73,64.1,255441.0,61.9621,62.6233,61.9621,62.3219,255441.0
2016-01-07 11:00:00,64.12,64.41,63.6,64.4,198929.0,62.3413,62.6233,61.8357,62.6135,198929.0
2016-01-07 11:30:00,64.39,64.39,63.29,63.35,159854.0,62.6038,62.6038,61.5343,61.5927,159854.0
2016-01-07 12:00:00,63.31,63.45,63.11,63.36,100414.0,61.5538,61.6899,61.3593,61.6024,100414.0
2016-01-07 12:30:00,63.36,63.36,62.51,62.57,127744.0,61.6024,61.6024,60.776,60.8343,127744.0
2016-01-07 13:00:00,62.55,62.58,62.02,62.35,152149.0,60.8149,60.844,60.2996,60.6204,152149.0
2016-01-07 13:30:00,62.32,62.32,61.71,61.97,106249.0,60.5912,60.5912,59.9982,60.251,106249.0
2016-01-07 14:00:00,62.0,62.55,61.98,62.3,171285.0,60.2801,60.8149,60.2607,60.5718,171285.0
2016-01-07 14:30:00,62.29,63.26,62.11,62.55,184305.0,60.5621,61.5052,60.3871,60.8149,184305.0
2016-01-07 15:00:00,62.53,62.77,62.24,62.26,282912.0,60.7954,61.0288,60.5135,60.5329,282912.0
2016-01-07 15:30:00,62.24,62.68,62.21,62.35,549824.0,60.5135,60.9413,60.4843,60.6204,549824.0
2016-01-08 09:30:00,63.05,63.78,61.96,62.3,155078.0,61.301,62.0107,60.2412,60.5718,155078.0
2016-01-08 10:00:00,62.33,62.65,61.51,62.47,183161.0,60.601,60.9121,59.8037,60.7371,183161.0
2016-01-08 10:30:00,62.41,62.58,61.8,62.22,110053.0,60.6788,60.844,60.0857,60.494,110053.0
2016-01-08 11:00:00,62.21,62.53,61.87,61.92,140158.0,60.4843,60.7954,60.1537,60.2023,140158.0
2016-01-08 11:30:00,61.99,62.7,61.75,62.66,97660.0,60.2704,60.9607,60.0371,60.9218,97660.0
2016-01-08 12:00:00,62.71,63.25,62.37,63.23,116339.0,60.9704,61.4954,60.6399,61.476,116339.0
2016-01-08 12:30:00,63.18,63.21,62.59,62.59,83926.0,61.4274,61.4566,60.8538,60.8538,83926.0
2016-01-08 13:00:00,62.58,62.67,62.19,62.49,134822.0,60.844,60.9315,60.4649,60.7565,134822.0
2016-01-08 13:30:00,62.42,62.87,62.34,62.41,64644.0,60.6885,61.126,60.6107,60.6788,64644.0
2016-01-08 14:00:00,62.43,62.74,62.42,62.48,94317.0,60.6982,60.9996,60.6885,60.7468,94317.0
2016-01-08 14:30:00,62.46,62.68,62.36,62.46,54853.0,60.7274,60.9413,60.6301,60.7274,54853.0
2016-01-08 15:00:00,62.5,62.79,62.36,62.37,104690.0,60.7663,61.0482,60.6301,60.6399,104690.0
2016-01-08 15:30:00,62.35,62.37,61.6,61.8,326076.0,60.6204,60.6399,59.8912,60.0857,326076.0
2016-01-11 09:30:00,62.13,62.36,60.97,61.26,149748.0,60.4065,60.6301,59.2787,59.5607,149748.0
2016-01-11 10:00:00,61.19,61.7,61.01,61.11,87181.0,59.4926,59.9884,59.3176,59.4148,87181.0
2016-01-11 10:30:00,61.14,61.82,61.04,61.13,151336.0,59.444,60.1051,59.3468,59.4343,151336.0
2016-01-11 11:00:00,61.11,61.46,60.51,61.24,120330.0,59.4148,59.7551,58.8315,59.5412,120330.0
2016-01-11 11:30:00,61.22,61.77,61.15,61.46,94021.0,59.5218,60.0565,59.4537,59.7551,94021.0
2016-01-11 12:00:00,61.44,61.48,60.91,60.91,85406.0,59.7357,59.7745,59.2204,59.2204,85406.0
2016-01-11 12:30:00,60.94,61.16,60.64,60.74,57882.0,59.2495,59.4634,58.9579,59.0551,57882.0
2016-01-11 13:00:00,60.74,60.75,60.35,60.37,59138.0,59.0551,59.0648,58.6759,58.6953,59138.0
2016-01-11 13:30:00,60.31,60.45,59.8,59.81,80225.0,58.637,58.7731,58.1412,58.1509,80225.0
2016-01-11 14:00:00,59.86,60.37,59.76,60.31,85613.0,58.1995,58.6953,58.1023,58.637,85613.0
2016-01-11 14:30:00,60.31,60.78,60.17,60.5,54447.0,58.637,59.094,58.5009,58.8217,54447.0
2016-01-11 15:00:00,60.46,60.89,60.1,60.81,82885.0,58.7828,59.2009,58.4328,59.1231,82885.0
2016-01-11 15:30:00,60.83,61.27,60.79,61.0,304111.0,59.1426,59.5704,59.1037,59.3079,304111.0
2016-01-12 09:30:00,61.99,63.85,61.72,63.18,209877.0,60.2704,62.0788,60.0079,61.4274,209877.0
2016-01-12 10:00:00,63.15,63.25,61.48,61.59,134457.0,61.3982,61.4954,59.7745,59.8815,134457.0
2016-01-12 10:30:00,61.58,62.02,60.84,61.03,112054.0,59.8718,60.2996,59.1523,59.337,112054.0
2016-01-12 11:00:00,61.03,61.45,60.2,60.23,85826.0,59.337,59.7454,58.5301,58.5592,85826.0
2016-01-12 11:30:00,60.25,60.4,59.81,60.02,146057.0,58.5787,58.7245,58.1509,58.355,146057.0
2016-01-12 12:00:00,60.02,60.38,59.9,60.08,145972.0,58.355,58.7051,58.2384,58.4134,145972.0
2016-01-12 12:30:00,60.08,60.14,59.66,59.87,99847.0,58.4134,58.4717,58.005,58.2092,99847.0
2016-01-12 13:00:00,59.87,60.22,59.8,59.96,93487.0,58.2092,58.5495,58.1412,58.2967,93487.0
2016-01-12 13:30:00,59.93,60.32,59.78,60.07,106588.0,58.2675,58.6467,58.1217,58.4037,106588.0
2016-01-12 14:00:00,60.07,60.18,59.79,60.11,112251.0,58.4037,58.5106,58.1314,58.4426,112251.0
2016-01-12 14:30:00,60.09,60.67,60.03,60.67,64583.0,58.4231,58.987,58.3648,58.987,64583.0
2016-01-12 15:00:00,60.69,61.62,60.49,61.44,148074.0,59.0065,59.9107,58.812,59.7357,148074.0
2016-01-12 15:30:00,61.41,61.42,61.01,61.28,213875.0,59.7065,59.7162,59.3176,59.5801,213875.0
2016-01-13 09:30:00,61.96,63.52,61.96,62.35,228358.0,60.2412,61.758,60.2412,60.6204,228358.0
2016-01-13 10:00:00,62.34,62.6,61.42,61.66,99251.0,60.6107,60.8635,59.7162,59.9496,99251.0
2016-01-13 10:30:00,61.59,61.59,60.64,60.7,147850.0,59.8815,59.8815,58.9579,59.0162,147850.0
2016-01-13 11:00:00,60.66,60.69,60.01,60.13,120538.0,58.9773,59.0065,58.3453,58.462,120538.0
2016-01-13 11:30:00,60.12,60.21,59.34,59.42,136936.0,58.4523,58.5398,57.6939,57.7717,136936.0
2016-01-13 12:00:00,59.45,59.5,58.92,59.08,191672.0,57.8009,57.8495,57.2856,57.4411,191672.0
2016-01-13 12:30:00,59.08,59.08,58.36,58.68,135988.0,57.4411,57.4411,56.7411,57.0522,135988.0
2016-01-13 13:00:00,58.67,58.92,58.03,58.03,60234.0,57.0425,57.2856,56.4203,56.4203,60234.0
2016-01-13 13:30:00,58.05,58.11,57.2,57.33,195839.0,56.4397,56.498,55.6133,55.7397,195839.0
2016-01-13 14:00:00,57.36,57.76,57.04,57.44,219333.0,55.7688,56.1577,55.4577,55.8466,219333.0
2016-01-13 14:30:00,57.39,57.72,56.6,57.58,166086.0,55.798,56.1189,55.0299,55.9827,166086.0
2016-01-13 15:00:00,57.58,58.45,57.52,58.25,257931.0,55.9827,56.8286,55.9244,56.6341,257931.0
2016-01-13 15:30:00,58.24,58.29,57.57,57.74,391288.0,56.6244,56.673,55.973,56.1383,391288.0
2016-01-14 09:30:00,58.23,58.32,55.18,55.25,350024.0,56.6147,56.7022,53.6493,53.7174,350024.0
2016-01-14 10:00:00,55.33,57.03,54.67,56.75,492545.0,53.7951,55.448,53.1535,55.1758,492545.0
2016-01-14 10:30:00,56.81,58.15,56.72,57.27,314280.0,55.2341,56.5369,55.1466,55.6813,314280.0
2016-01-14 11:00:00,57.23,57.37,55.5,55.73,235527.0,55.6424,55.7786,53.9604,54.1841,235527.0
2016-01-14 11:30:00,55.74,56.43,55.58,56.27,223425.0,54.1938,54.8646,54.0382,54.7091,223425.0
2016-01-14 12:00:00,56.3,56.56,55.93,56.22,163764.0,54.7382,54.991,54.3785,54.6605,163764.0
2016-01-14 12:30:00,56.25,56.78,56.2,56.45,105982.0,54.6896,55.2049,54.641,54.8841,105982.0
2016-01-14 13:00:00,56.4,57.32,56.34,57.29,246222.0,54.8355,55.7299,54.7771,55.7008,246222.0
2016-01-14 13:30:00,57.32,57.53,56.7,57.07,147755.0,55.7299,55.9341,55.1271,55.4869,147755.0
2016-01-14 14:00:00,57.07,57.11,56.62,56.79,134123.0,55.4869,55.5258,55.0494,55.2146,134123.0
2016-01-14 14:30:00,56.79,57.4,56.72,57.24,143603.0,55.2146,55.8077,55.1466,55.6522,143603.0
2016-01-14 15:00:00,57.23,57.67,57.22,57.43,143182.0,55.6424,56.0702,55.6327,55.8369,143182.0
2016-01-14 15:30:00,57.42,57.43,56.86,57.14,348485.0,55.8272,55.8369,55.2827,55.5549,348485.0
2016-01-15 09:30:00,55.56,56.0,54.75,55.52,514961.0,54.0188,54.4466,53.2312,53.9799,514961.0
2016-01-15 10:00:00,55.56,55.66,54.29,55.09,298439.0,54.0188,54.116,52.784,53.5618,298439.0
2016-01-15 10:30:00,55.05,55.64,54.93,55.07,104644.0,53.5229,54.0966,53.4062,53.5424,104644.0
2016-01-15 11:00:00,55.02,55.48,54.94,55.16,101034.0,53.4937,53.941,53.416,53.6299,101034.0
2016-01-15 11:30:00,55.17,55.35,54.74,54.92,102491.0,53.6396,53.8146,53.2215,53.3965,102491.0
2016-01-15 12:00:00,54.95,54.99,54.08,54.19,135019.0,53.4257,53.4646,52.5798,52.6868,135019.0
2016-01-15 12:30:00,54.16,54.48,54.03,54.1,211547.0,52.6576,52.9687,52.5312,52.5993,211547.0
2016-01-15 13:00:00,54.09,54.59,53.61,54.5,164300.0,52.5895,53.0757,52.1229,52.9882,164300.0
2016-01-15 13:30:00,54.5,55.04,54.47,54.98,224290.0,52.9882,53.5132,52.959,53.4549,224290.0
2016-01-15 14:00:00,55.02,55.02,54.16,54.26,129402.0,53.4937,53.4937,52.6576,52.7548,129402.0
2016-01-15 14:30:00,54.27,54.98,54.02,54.94,127315.0,52.7646,53.4549,52.5215,53.416,127315.0
2016-01-15 15:00:00,54.93,55.29,54.54,55.01,176165.0,53.4062,53.7563,53.0271,53.484,176165.0
2016-01-15 15:30:00,55.02,55.08,54.71,54.91,306261.0,53.4937,53.5521,53.1923,53.3868,306261.0
2016-01-19 09:30:00,56.02,56.69,54.53,55.49,254061.0,54.466,55.1174,53.0173,53.9507,254061.0
2016-01-19 10:00:00,55.45,55.9,55.08,55.87,120872.0,53.9118,54.3493,53.5521,54.3202,120872.0
2016-01-19 10:30:00,55.87,55.91,55.06,55.1,134721.0,54.3202,54.3591,53.5326,53.5715,134721.0
2016-01-19 11:00:00,55.09,55.49,54.92,55.15,117373.0,53.5618,53.9507,53.3965,53.6201,117373.0
2016-01-19 11:30:00,55.15,55.32,54.76,54.77,132312.0,53.6201,53.7854,53.241,53.2507,132312.0
2016-01-19 12:00:00,54.76,54.81,54.11,54.52,159811.0,53.241,53.2896,52.609,53.0076,159811.0
2016-01-19 12:30:00,54.55,54.74,54.1,54.29,116902.0,53.0368,53.2215,52.5993,52.784,116902.0
2016-01-19 13:00:00,54.31,54.61,54.1,54.1,92468.0,52.8034,53.0951,52.5993,52.5993,92468.0
2016-01-19 13:30:00,54.13,54.28,53.81,53.83,83008.0,52.6284,52.7743,52.3173,52.3368,83008.0
2016-01-19 14:00:00,53.8,53.87,53.17,53.22,115060.0,52.3076,52.3756,51.6951,51.7437,115060.0
2016-01-19 14:30:00,53.23,53.42,52.97,53.17,124521.0,51.7534,51.9381,51.5006,51.6951,124521.0
2016-01-19 15:00:00,53.17,54.07,53.1,53.98,187976.0,51.6951,52.5701,51.627,52.4826,187976.0
2016-01-19 15:30:00,54.0,54.46,53.87,54.0,377344.0,52.502,52.9493,52.3756,52.502,377344.0
2016-01-20 09:30:00,52.38,52.7,50.39,50.93,304998.0,50.927,51.2381,48.9922,49.5172,304998.0
2016-01-20 10:00:00,50.94,51.66,50.66,51.45,183618.0,49.5269,50.227,49.2547,50.0228,183618.0
2016-01-20 10:30:00,51.43,51.77,51.0,51.42,241335.0,50.0033,50.3339,49.5853,49.9936,241335.0
2016-01-20 11:00:00,51.41,52.25,51.41,51.81,178090.0,49.9839,50.8006,49.9839,50.3728,178090.0
2016-01-20 11:30:00,51.77,51.84,50.73,51.13,94963.0,50.3339,50.402,49.3228,49.7117,94963.0
2016-01-20 12:00:00,51.13,51.15,50.25,50.51,103705.0,49.7117,49.7311,48.8561,49.1089,103705.0
2016-01-20 12:30:00,50.5,51.39,50.34,51.3,119390.0,49.0991,49.9644,48.9436,49.8769,119390.0
2016-01-20 13:00:00,51.31,51.79,51.15,51.73,109193.0,49.8867,50.3533,49.7311,50.295,109193.0
2016-01-20 13:30:00,51.71,53.26,51.7,52.78,151232.0,50.2756,51.7826,50.2658,51.3159,151232.0
2016-01-20 14:00:00,52.81,53.4,52.36,53.15,93483.0,51.3451,51.9187,50.9075,51.6756,93483.0
2016-01-20 14:30:00,53.19,53.52,52.71,53.43,98749.0,51.7145,52.0354,51.2478,51.9479,98749.0
2016-01-20 15:00:00,53.36,54.87,53.21,54.79,190912.0,51.8798,53.3479,51.734,53.2701,190912.0
2016-01-20 15:30:00,54.83,55.01,54.21,54.41,496056.0,53.309,53.484,52.7062,52.9007,496056.0
2016-01-21 09:30:00,54.4,55.11,53.7,54.26,185516.0,52.8909,53.5813,52.2104,52.7548,185516.0
2016-01-21 10:00:00,54.2,55.3,54.2,54.75,206807.0,52.6965,53.766,52.6965,53.2312,206807.0
2016-01-21 10:30:00,54.8,55.55,54.36,54.36,148177.0,53.2799,54.009,52.8521,52.8521,148177.0
2016-01-21 11:00:00,54.45,55.53,54.12,55.04,213761.0,52.9396,53.9896,52.6187,53.5132,213761.0
2016-01-21 11:30:00,55.05,56.25,54.96,56.05,104996.0,53.5229,54.6896,53.4354,54.4952,104996.0
2016-01-21 12:00:00,56.09,56.93,55.96,56.29,151203.0,54.5341,55.3508,54.4077,54.7285,151203.0
2016-01-21 12:30:00,56.32,56.35,55.52,55.77,96119.0,54.7577,54.7869,53.9799,54.2229,96119.0
2016-01-21 13:00:00,55.76,56.3,55.05,55.17,172893.0,54.2132,54.7382,53.5229,53.6396,172893.0
2016-01-21 13:30:00,55.17,55.87,54.97,55.56,80940.0,53.6396,54.3202,53.4451,54.0188,80940.0
2016-01-21 14:00:00,55.57,55.68,54.69,55.15,76675.0,54.0285,54.1354,53.1729,53.6201,76675.0
2016-01-21 14:30:00,55.17,55.79,54.96,55.71,79735.0,53.6396,54.2424,53.4354,54.1646,79735.0
2016-01-21 15:00:00,55.71,55.72,54.92,55.27,209457.0,54.1646,54.1743,53.3965,53.7368,209457.0
2016-01-21 15:30:00,55.26,55.68,55.23,55.33,421106.0,53.7271,54.1354,53.6979,53.7951,421106.0
2016-01-22 09:30:00,57.14,58.26,56.65,57.92,334197.0,55.5549,56.6439,55.0785,56.3133,334197.0
2016-01-22 10:00:00,57.93,59.65,57.92,58.69,344998.0,56.323,57.9953,56.3133,57.0619,344998.0
2016-01-22 10:30:00,58.7,59.02,56.86,57.02,135358.0,57.0717,57.3828,55.2827,55.4383,135358.0
2016-01-22 11:00:00,57.0,57.44,56.28,56.6,219132.0,55.4188,55.8466,54.7188,55.0299,219132.0
2016-01-22 11:30:00,56.59,57.04,55.87,56.5,181143.0,55.0202,55.4577,54.3202,54.9327,181143.0
2016-01-22 12:00:00,56.51,57.07,56.45,56.97,110105.0,54.9424,55.4869,54.8841,55.3897,110105.0
2016-01-22 12:30:00,57.02,57.4,56.91,57.38,109939.0,55.4383,55.8077,55.3313,55.7883,109939.0
2016-01-22 13:00:00,57.3,57.45,57.0,57.08,73520.0,55.7105,55.8563,55.4188,55.4966,73520.0
2016-01-22 13:30:00,57.06,57.56,57.0,57.45,130712.0,55.4772,55.9633,55.4188,55.8563,130712.0
2016-01-22 14:00:00,57.45,57.91,57.18,57.55,95153.0,55.8563,56.3036,55.5938,55.9536,95153.0
2016-01-22 14:30:00,57.57,57.97,57.42,57.91,115024.0,55.973,56.3619,55.8272,56.3036,115024.0
2016-01-22 15:00:00,57.93,57.95,57.26,57.61,103859.0,56.323,56.3425,55.6716,56.0119,103859.0
2016-01-22 15:30:00,57.59,57.82,57.43,57.74,236907.0,55.9925,56.2161,55.8369,56.1383,236907.0
2016-01-25 09:30:00,56.68,56.73,54.91,55.97,498576.0,55.1077,55.1563,53.3868,54.4174,498576.0
2016-01-25 10:00:00,56.0,57.12,55.82,56.2,293243.0,54.4466,55.5355,54.2716,54.641,293243.0
2016-01-25 10:30:00,56.19,56.75,55.48,55.66,219351.0,54.6313,55.1758,53.941,54.116,219351.0
2016-01-25 11:00:00,55.64,55.64,54.97,55.45,111416.0,54.0966,54.0966,53.4451,53.9118,111416.0
2016-01-25 11:30:00,55.39,55.5,54.87,55.21,95341.0,53.8535,53.9604,53.3479,53.6785,95341.0
2016-01-25 12:00:00,55.21,55.36,54.79,54.89,83780.0,53.6785,53.8243,53.2701,53.3674,83780.0
2016-01-25 12:30:00,54.9,55.47,54.83,55.24,126870.0,53.3771,53.9313,53.309,53.7076,126870.0
2016-01-25 13:00:00,55.21,55.72,55.21,55.45,134019.0,53.6785,54.1743,53.6785,53.9118,134019.0
2016-01-25 13:30:00,55.42,55.6,55.0,55.0,58255.0,53.8827,54.0577,53.4743,53.4743,58255.0
2016-01-25 14:00:00,54.99,55.12,54.78,54.99,81148.0,53.4646,53.591,53.2604,53.4646,81148.0
2016-01-25 14:30:00,54.96,55.38,54.84,55.38,125595.0,53.4354,53.8438,53.3187,53.8438,125595.0
2016-01-25 15:00:00,55.34,55.47,54.81,54.87,165560.0,53.8049,53.9313,53.2896,53.3479,165560.0
2016-01-25 15:30:00,54.84,54.97,54.51,54.66,531718.0,53.3187,53.4451,52.9979,53.1437,531718.0
2016-01-26 09:30:00,55.25,56.22,54.71,55.02,168846.0,53.7174,54.6605,53.1923,53.4937,168846.0
2016-01-26 10:00:00,55.07,56.36,55.02,56.11,343470.0,53.5424,54.7966,53.4937,54.5535,343470.0
2016-01-26 10:30:00,56.15,56.25,55.34,55.94,147792.0,54.5924,54.6896,53.8049,54.3882,147792.0
2016-01-26 11:00:00,55.9,56.59,55.88,56.51,174221.0,54.3493,55.0202,54.3299,54.9424,174221.0
2016-01-26 11:30:00,56.47,56.47,56.14,56.36,145982.0,54.9035,54.9035,54.5827,54.7966,145982.0
2016-01-26 12:00:00,56.36,56.92,56.3,56.88,166483.0,54.7966,55.341,54.7382,55.3022,166483.0
2016-01-26 12:30:00,56.86,56.86,56.04,56.04,83918.0,55.2827,55.2827,54.4855,54.4855,83918.0
2016-01-26 13:00:00,56.05,56.73,55.85,56.61,108225.0,54.4952,55.1563,54.3007,55.0396,108225.0
2016-01-26 13:30:00,56.6,56.6,56.21,56.25,94146.0,55.0299,55.0299,54.6507,54.6896,94146.0
2016-01-26 14:00:00,56.26,56.37,55.94,56.19,127619.0,54.6994,54.8063,54.3882,54.6313,127619.0
2016-01-26 14:30:00,56.18,56.47,56.03,56.41,83842.0,54.6216,54.9035,54.4757,54.8452,83842.0
2016-01-26 15:00:00,56.4,56.7,56.24,56.59,135744.0,54.8355,55.1271,54.6799,55.0202,135744.0
2016-01-26 15:30:00,56.58,56.93,56.47,56.92,389218.0,55.0105,55.3508,54.9035,55.341,389218.0
2016-01-27 09:30:00,56.4,57.16,55.82,56.46,76957.0,54.8355,55.5744,54.2716,54.8938,76957.0
2016-01-27 10:00:00,56.47,56.52,54.73,55.18,214161.0,54.9035,54.9521,53.2118,53.6493,214161.0
2016-01-27 10:30:00,55.23,56.46,55.18,56.23,127638.0,53.6979,54.8938,53.6493,54.6702,127638.0
2016-01-27 11:00:00,56.24,57.02,56.08,56.84,127112.0,54.6799,55.4383,54.5243,55.2633,127112.0
2016-01-27 11:30:00,56.83,57.59,56.74,57.14,129703.0,55.2535,55.9925,55.166,55.5549,129703.0
2016-01-27 12:00:00,57.11,57.9,57.07,57.73,170275.0,55.5258,56.2939,55.4869,56.1286,170275.0
2016-01-27 12:30:00,57.67,57.77,56.27,56.88,165569.0,56.0702,56.1675,54.7091,55.3022,165569.0
2016-01-27 13:00:00,56.86,57.27,56.79,56.79,184988.0,55.2827,55.6813,55.2146,55.2146,184988.0
2016-01-27 13:30:00,56.79,57.05,56.49,57.03,192771.0,55.2146,55.4674,54.923,55.448,192771.0
2016-01-27 14:00:00,57.0,57.59,55.73,56.08,319298.0,55.4188,55.9925,54.1841,54.5243,319298.0
2016-01-27 14:30:00,56.01,56.77,55.84,56.45,364823.0,54.4563,55.1952,54.291,54.8841,364823.0
2016-01-27 15:00:00,56.44,56.46,55.12,55.57,258168.0,54.8744,54.8938,53.591,54.0285,258168.0
2016-01-27 15:30:00,55.53,56.33,55.5,55.81,474185.0,53.9896,54.7674,53.9604,54.2618,474185.0
2016-01-28 09:30:00,49.9,50.2,47.17,47.82,2892273.0,48.5158,48.8075,45.8615,46.4935,2892273.0
2016-01-28 10:00:00,47.82,47.83,46.36,46.52,1254010.0,46.4935,46.5032,45.074,45.2295,1254010.0
2016-01-28 10:30:00,46.49,47.72,46.14,47.67,802453.0,45.2004,46.3963,44.8601,46.3476,802453.0
2016-01-28 11:00:00,47.67,48.68,47.35,47.37,547188.0,46.3476,47.3296,46.0365,46.056,547188.0
2016-01-28 11:30:00,47.4,47.6,46.83,47.28,406345.0,46.0851,46.2796,45.5309,45.9685,406345.0
2016-01-28 12:00:00,47.24,47.7,46.87,47.29,380783.0,45.9296,46.3768,45.5698,45.9782,380783.0
2016-01-28 12:30:00,47.3,47.89,46.77,46.9,268602.0,45.9879,46.5615,45.4726,45.599,268602.0
2016-01-28 13:00:00,46.89,46.94,45.83,45.85,362207.0,45.5893,45.6379,44.5587,44.5781,362207.0
2016-01-28 13:30:00,45.86,46.4,45.41,45.41,428249.0,44.5878,45.1129,44.1503,44.1503,428249.0
2016-01-28 14:00:00,45.42,45.9,45.3,45.75,435305.0,44.1601,44.6267,44.0434,44.4809,435305.0
2016-01-28 14:30:00,45.79,46.25,45.33,45.4,407879.0,44.5198,44.967,44.0725,44.1406,407879.0
2016-01-28 15:00:00,45.39,45.86,44.6,45.16,679908.0,44.1309,44.5878,43.3628,43.9073,679908.0
2016-01-28 15:30:00,45.16,45.73,45.02,45.57,1215744.0,43.9073,44.4615,43.7711,44.3059,1215744.0
2016-01-29 09:30:00,45.01,47.08,44.59,46.61,502902.0,43.7614,45.774,43.3531,45.317,502902.0
2016-01-29 10:00:00,46.61,47.53,46.4,46.58,366758.0,45.317,46.2115,45.1129,45.2879,366758.0
2016-01-29 10:30:00,46.58,46.58,45.83,45.97,257131.0,45.2879,45.2879,44.5587,44.6948,257131.0
2016-01-29 11:00:00,45.96,46.49,45.9,46.45,235954.0,44.6851,45.2004,44.6267,45.1615,235954.0
2016-01-29 11:30:00,46.45,46.9,46.28,46.77,235702.0,45.1615,45.599,44.9962,45.4726,235702.0
2016-01-29 12:00:00,46.78,47.07,46.58,47.0,195212.0,45.4823,45.7643,45.2879,45.6962,195212.0
2016-01-29 12:30:00,47.01,47.35,46.8,47.2,187023.0,45.7059,46.0365,45.5018,45.8907,187023.0
2016-01-29 13:00:00,47.2,47.67,47.2,47.42,265215.0,45.8907,46.3476,45.8907,46.1046,265215.0
2016-01-29 13:30:00,47.42,47.75,47.19,47.51,167570.0,46.1046,46.4254,45.881,46.1921,167570.0
2016-01-29 14:00:00,47.5,48.37,47.49,48.34,231371.0,46.1824,47.0282,46.1726,46.9991,231371.0
2016-01-29 14:30:00,48.33,48.4,47.73,47.79,282351.0,46.9893,47.0574,46.406,46.4643,282351.0
2016-01-29 15:00:00,47.8,48.09,47.66,48.05,299319.0,46.474,46.756,46.3379,46.7171,299319.0
2016-01-29 15:30:00,48.06,48.06,47.66,47.9,650185.0,46.7268,46.7268,46.3379,46.5713,650185.0
2016-02-01 09:30:00,47.46,47.8,46.65,47.53,262072.0,46.1435,46.474,45.3559,46.2115,262072.0
2016-02-01 10:00:00,47.53,48.49,47.22,48.12,228366.0,46.2115,47.1449,45.9101,46.7852,228366.0
2016-02-01 10:30:00,48.13,48.89,48.06,48.78,206834.0,46.7949,47.5338,46.7268,47.4268,206834.0
2016-02-01 11:00:00,48.78,48.84,48.29,48.66,146220.0,47.4268,47.4852,46.9504,47.3102,146220.0
2016-02-01 11:30:00,48.66,48.9,48.37,48.51,144131.0,47.3102,47.5435,47.0282,47.1643,144131.0
2016-02-01 12:00:00,48.51,48.84,48.36,48.76,138211.0,47.1643,47.4852,47.0185,47.4074,138211.0
2016-02-01 12:30:00,48.76,49.06,48.59,48.99,144823.0,47.4074,47.6991,47.2421,47.631,144823.0
2016-02-01 13:00:00,48.99,49.33,48.85,49.3,278716.0,47.631,47.9616,47.4949,47.9324,278716.0
2016-02-01 13:30:00,49.28,49.31,48.98,49.09,141686.0,47.913,47.9421,47.6213,47.7282,141686.0
2016-02-01 14:00:00,49.09,49.29,48.84,49.17,151460.0,47.7282,47.9227,47.4852,47.806,151460.0
2016-02-01 14:30:00,49.17,49.46,49.06,49.28,135253.0,47.806,48.088,47.6991,47.913,135253.0
2016-02-01 15:00:00,49.26,49.34,49.03,49.16,229930.0,47.8935,47.9713,47.6699,47.7963,229930.0
2016-02-01 15:30:00,49.17,49.24,48.78,48.81,531592.0,47.806,47.8741,47.4268,47.456,531592.0
2016-02-02 09:30:00,47.71,47.73,45.52,45.52,331462.0,46.3865,46.406,44.2573,44.2573,331462.0
2016-02-02 10:00:00,45.52,46.0,44.95,45.3,354334.0,44.2573,44.724,43.7031,44.0434,354334.0
2016-02-02 10:30:00,45.38,45.4,44.65,44.65,279197.0,44.1212,44.1406,43.4114,43.4114,279197.0
2016-02-02 11:00:00,44.69,45.75,44.61,45.71,351506.0,43.4503,44.4809,43.3725,44.442,351506.0
2016-02-02 11:30:00,45.71,46.25,45.64,45.9,249622.0,44.442,44.967,44.3739,44.6267,249622.0
2016-02-02 12:00:00,45.85,46.08,45.53,46.0,253699.0,44.5781,44.8017,44.267,44.724,253699.0
2016-02-02 12:30:00,45.99,46.34,45.94,46.17,147808.0,44.7142,45.0545,44.6656,44.8892,147808.0
2016-02-02 13:00:00,46.17,46.2,45.98,46.19,110223.0,44.8892,44.9184,44.7045,44.9087,110223.0
2016-02-02 13:30:00,46.2,46.2,45.9,46.01,112638.0,44.9184,44.9184,44.6267,44.7337,112638.0
2016-02-02 14:00:00,46.03,46.07,45.85,45.91,160420.0,44.7531,44.792,44.5781,44.6365,160420.0
2016-02-02 14:30:00,45.92,46.2,45.79,45.82,244029.0,44.6462,44.9184,44.5198,44.549,244029.0
2016-02-02 15:00:00,45.81,45.9,45.21,45.45,434019.0,44.5392,44.6267,43.9559,44.1892,434019.0
2016-02-02 15:30:00,45.45,46.03,45.43,45.75,746413.0,44.1892,44.7531,44.1698,44.4809,746413.0
2016-02-03 09:30:00,46.48,46.75,45.84,45.92,233152.0,45.1906,45.4532,44.5684,44.6462,233152.0
2016-02-03 10:00:00,45.97,46.18,45.36,45.59,190574.0,44.6948,44.899,44.1017,44.3253,190574.0
2016-02-03 10:30:00,45.55,46.79,44.88,46.77,231115.0,44.2864,45.492,43.635,45.4726,231115.0
2016-02-03 11:00:00,46.8,47.9,46.35,47.51,289608.0,45.5018,46.5713,45.0643,46.1921,289608.0
2016-02-03 11:30:00,47.49,47.88,47.2,47.73,237365.0,46.1726,46.5518,45.8907,46.406,237365.0
2016-02-03 12:00:00,47.72,47.93,47.25,47.33,316002.0,46.3963,46.6004,45.9393,46.0171,316002.0
2016-02-03 12:30:00,47.34,47.36,47.02,47.21,212233.0,46.0268,46.0462,45.7157,45.9004,212233.0
2016-02-03 13:00:00,47.19,47.65,47.18,47.31,160579.0,45.881,46.3282,45.8712,45.9976,160579.0
2016-02-03 13:30:00,47.32,47.37,46.93,47.11,150693.0,46.0073,46.056,45.6282,45.8032,150693.0
2016-02-03 14:00:00,47.14,47.74,47.09,47.67,216188.0,45.8323,46.4157,45.7837,46.3476,216188.0
2016-02-03 14:30:00,47.66,48.31,47.57,48.26,373552.0,46.3379,46.9699,46.2504,46.9213,373552.0
2016-02-03 15:00:00,48.27,48.33,47.94,48.13,457628.0,46.931,46.9893,46.6101,46.7949,457628.0
2016-02-03 15:30:00,48.1,48.46,48.01,48.45,542972.0,46.7657,47.1157,46.6782,47.106,542972.0
2016-02-04 09:30:00,48.09,50.19,48.09,50.19,263182.0,46.756,48.7977,46.756,48.7977,263182.0
2016-02-04 10:00:00,50.25,51.08,49.84,50.74,299055.0,48.8561,49.663,48.4574,49.3325,299055.0
2016-02-04 10:30:00,50.73,51.08,50.19,50.82,259442.0,49.3228,49.663,48.7977,49.4103,259442.0
2016-02-04 11:00:00,50.82,50.82,49.38,49.69,149738.0,49.4103,49.4103,48.0102,48.3116,149738.0
2016-02-04 11:30:00,49.65,49.66,48.28,48.58,217801.0,48.2727,48.2824,46.9407,47.2324,217801.0
2016-02-04 12:00:00,48.63,49.2,48.4,48.69,152330.0,47.281,47.8352,47.0574,47.3393,152330.0
2016-02-04 12:30:00,48.69,49.2,48.61,48.69,101828.0,47.3393,47.8352,47.2616,47.3393,101828.0
2016-02-04 13:00:00,48.68,48.97,48.37,48.55,92276.0,47.3296,47.6116,47.0282,47.2032,92276.0
2016-02-04 13:30:00,48.51,48.81,48.2,48.57,80297.0,47.1643,47.456,46.8629,47.2227,80297.0
2016-02-04 14:00:00,48.55,48.59,48.08,48.15,120155.0,47.2032,47.2421,46.7463,46.8143,120155.0
2016-02-04 14:30:00,48.17,48.37,47.98,48.34,108852.0,46.8338,47.0282,46.649,46.9991,108852.0
2016-02-04 15:00:00,48.37,48.55,48.2,48.41,131729.0,47.0282,47.2032,46.8629,47.0671,131729.0
2016-02-04 15:30:00,48.43,48.73,48.34,48.67,308425.0,47.0866,47.3782,46.9991,47.3199,308425.0
2016-02-05 09:30:00,47.76,49.68,47.51,49.64,235596.0,46.4351,48.3019,46.1921,48.263,235596.0
2016-02-05 10:00:00,49.64,50.06,48.95,49.02,148815.0,48.263,48.6713,47.5921,47.6602,148815.0
2016-02-05 10:30:00,49.05,49.99,48.85,48.87,217549.0,47.6894,48.6033,47.4949,47.5143,217549.0
2016-02-05 11:00:00,48.86,49.07,48.13,48.43,165744.0,47.5046,47.7088,46.7949,47.0866,165744.0
2016-02-05 11:30:00,48.54,49.09,48.41,49.04,80498.0,47.1935,47.7282,47.0671,47.6796,80498.0
2016-02-05 12:00:00,49.03,49.09,48.63,48.86,155673.0,47.6699,47.7282,47.281,47.5046,155673.0
2016-02-05 12:30:00,48.84,48.9,48.48,48.55,97239.0,47.4852,47.5435,47.1352,47.2032,97239.0
2016-02-05 13:00:00,48.56,48.75,48.38,48.74,59334.0,47.2129,47.3977,47.0379,47.388,59334.0
2016-02-05 13:30:00,48.7,48.87,48.56,48.85,158642.0,47.3491,47.5143,47.2129,47.4949,158642.0
2016-02-05 14:00:00,48.86,48.87,48.57,48.61,171323.0,47.5046,47.5143,47.2227,47.2616,171323.0
2016-02-05 14:30:00,48.61,48.84,48.37,48.42,151096.0,47.2616,47.4852,47.0282,47.0768,151096.0
2016-02-05 15:00:00,48.41,48.42,48.07,48.3,156807.0,47.0671,47.0768,46.7365,46.9602,156807.0
2016-02-05 15:30:00,48.28,48.3,47.97,48.21,373994.0,46.9407,46.9602,46.6393,46.8727,373994.0
2016-02-08 09:30:00,47.14,47.76,46.42,46.64,157356.0,45.8323,46.4351,45.1323,45.3462,157356.0
2016-02-08 10:00:00,46.64,47.25,46.45,46.95,222415.0,45.3462,45.9393,45.1615,45.6476,222415.0
2016-02-08 10:30:00,46.92,47.17,46.79,47.0,161329.0,45.6184,45.8615,45.492,45.6962,161329.0
2016-02-08 11:00:00,46.96,47.23,46.51,47.19,124968.0,45.6573,45.9198,45.2198,45.881,124968.0
2016-02-08 11:30:00,47.15,47.28,46.75,46.91,82726.0,45.8421,45.9685,45.4532,45.6087,82726.0
2016-02-08 12:00:00,46.95,47.12,46.76,46.99,103846.0,45.6476,45.8129,45.4629,45.6865,103846.0
2016-02-08 12:30:00,47.0,47.15,46.65,46.65,118216.0,45.6962,45.8421,45.3559,45.3559,118216.0
2016-02-08 13:00:00,46.65,46.75,46.04,46.2,76738.0,45.3559,45.4532,44.7629,44.9184,76738.0
2016-02-08 13:30:00,46.17,46.22,45.55,45.56,87475.0,44.8892,44.9379,44.2864,44.2962,87475.0
2016-02-08 14:00:00,45.56,45.77,45.23,45.25,140357.0,44.2962,44.5003,43.9753,43.9948,140357.0
2016-02-08 14:30:00,45.27,45.92,45.17,45.89,99005.0,44.0142,44.6462,43.917,44.617,99005.0
2016-02-08 15:00:00,45.87,46.43,45.82,46.3,126759.0,44.5976,45.142,44.549,45.0156,126759.0
2016-02-08 15:30:00,46.3,47.06,46.29,46.62,442405.0,45.0156,45.7546,45.0059,45.3268,442405.0
2016-02-09 09:30:00,45.51,45.88,44.36,45.41,293530.0,44.2476,44.6073,43.1295,44.1503,293530.0
2016-02-09 10:00:00,45.37,46.09,45.25,45.84,151350.0,44.1114,44.8115,43.9948,44.5684,151350.0
2016-02-09 10:30:00,45.94,45.97,44.54,44.64,149549.0,44.6656,44.6948,43.3045,43.4017,149549.0
2016-02-09 11:00:00,44.62,45.82,44.6,45.55,96020.0,43.3822,44.549,43.3628,44.2864,96020.0
2016-02-09 11:30:00,45.55,45.62,44.88,44.94,63199.0,44.2864,44.3545,43.635,43.6934,63199.0
2016-02-09 12:00:00,44.88,45.2,44.53,44.69,119572.0,43.635,43.9462,43.2947,43.4503,119572.0
2016-02-09 12:30:00,44.69,44.9,44.3,44.46,106798.0,43.4503,43.6545,43.0711,43.2267,106798.0
2016-02-09 13:00:00,44.47,44.49,43.69,43.82,236443.0,43.2364,43.2559,42.478,42.6044,236443.0
2016-02-09 13:30:00,43.87,44.15,43.61,43.99,140361.0,42.653,42.9253,42.4003,42.7697,140361.0
2016-02-09 14:00:00,43.95,44.56,43.93,44.22,114688.0,42.7308,43.3239,42.7114,42.9933,114688.0
2016-02-09 14:30:00,44.28,45.02,44.19,44.93,156348.0,43.0517,43.7711,42.9642,43.6836,156348.0
2016-02-09 15:00:00,44.98,45.34,44.78,44.87,213166.0,43.7323,44.0823,43.5378,43.6253,213166.0
2016-02-09 15:30:00,44.88,45.12,44.71,44.78,379007.0,43.635,43.8684,43.4697,43.5378,379007.0
2016-02-10 09:30:00,45.16,45.85,44.77,45.52,108365.0,43.9073,44.5781,43.5281,44.2573,108365.0
2016-02-10 10:00:00,45.47,46.06,44.64,45.73,194967.0,44.2087,44.7823,43.4017,44.4615,194967.0
2016-02-10 10:30:00,45.84,46.72,45.5,45.57,202542.0,44.5684,45.424,44.2378,44.3059,202542.0
2016-02-10 11:00:00,45.6,45.95,45.3,45.72,123185.0,44.3351,44.6754,44.0434,44.4517,123185.0
2016-02-10 11:30:00,45.74,45.81,45.18,45.61,103283.0,44.4712,44.5392,43.9267,44.3448,103283.0
2016-02-10 12:00:00,45.67,45.99,45.28,45.84,78068.0,44.4031,44.7142,44.0239,44.5684,78068.0
2016-02-10 12:30:00,45.8,46.33,45.73,46.26,74050.0,44.5295,45.0448,44.4615,44.9768,74050.0
2016-02-10 13:00:00,46.28,46.34,45.92,46.0,100808.0,44.9962,45.0545,44.6462,44.724,100808.0
2016-02-10 13:30:00,45.96,46.22,45.81,45.83,78994.0,44.6851,44.9379,44.5392,44.5587,78994.0
2016-02-10 14:00:00,45.84,46.07,45.72,45.8,70393.0,44.5684,44.792,44.4517,44.5295,70393.0
2016-02-10 14:30:00,45.78,45.95,45.52,45.78,81557.0,44.5101,44.6754,44.2573,44.5101,81557.0
2016-02-10 15:00:00,45.79,46.15,45.7,45.72,119765.0,44.5198,44.8698,44.4323,44.4517,119765.0
2016-02-10 15:30:00,45.71,45.79,45.48,45.51,263126.0,44.442,44.5198,44.2184,44.2476,263126.0
2016-02-11 09:30:00,43.96,44.71,42.96,44.6,165449.0,42.7406,43.4697,41.7683,43.3628,165449.0
2016-02-11 10:00:00,44.53,44.83,43.71,43.71,92858.0,43.2947,43.5864,42.4975,42.4975,92858.0
2016-02-11 10:30:00,43.7,43.77,43.14,43.25,149223.0,42.4878,42.5558,41.9433,42.0502,149223.0
2016-02-11 11:00:00,43.27,43.55,42.79,43.07,145715.0,42.0697,42.3419,41.603,41.8752,145715.0
2016-02-11 11:30:00,43.08,43.2,42.73,42.89,140046.0,41.885,42.0016,41.5447,41.7002,140046.0
2016-02-11 12:00:00,42.9,43.18,42.8,42.98,98648.0,41.71,41.9822,41.6127,41.7877,98648.0
2016-02-11 12:30:00,42.92,43.22,42.7,43.03,53173.0,41.7294,42.0211,41.5155,41.8364,53173.0
2016-02-11 13:00:00,43.02,43.24,42.82,43.0,55017.0,41.8266,42.0405,41.6322,41.8072,55017.0
2016-02-11 13:30:00,42.95,43.12,42.72,42.74,49514.0,41.7586,41.9239,41.535,41.5544,49514.0
2016-02-11 14:00:00,42.73,42.73,42.01,42.07,203486.0,41.5447,41.5447,40.8446,40.903,203486.0
2016-02-11 14:30:00,42.07,43.55,41.9,43.24,327529.0,40.903,42.3419,40.7377,42.0405,327529.0
2016-02-11 15:00:00,43.25,43.41,42.72,43.04,237818.0,42.0502,42.2058,41.535,41.8461,237818.0
2016-02-11 15:30:00,43.1,43.87,43.07,43.34,445744.0,41.9044,42.653,41.8752,42.1378,445744.0
2016-02-12 09:30:00,44.32,44.85,43.54,43.98,201974.0,43.0906,43.6059,42.3322,42.76,201974.0
2016-02-12 10:00:00,44.05,44.71,43.53,44.17,178454.0,42.8281,43.4697,42.3225,42.9447,178454.0
2016-02-12 10:30:00,44.17,45.04,44.17,44.61,165719.0,42.9447,43.7906,42.9447,43.3725,165719.0
2016-02-12 11:00:00,44.71,45.73,44.69,45.43,193536.0,43.4697,44.4615,43.4503,44.1698,193536.0
2016-02-12 11:30:00,45.46,45.85,45.29,45.3,91537.0,44.1989,44.5781,44.0337,44.0434,91537.0
2016-02-12 12:00:00,45.31,45.56,45.28,45.39,82953.0,44.0531,44.2962,44.0239,44.1309,82953.0
2016-02-12 12:30:00,45.4,45.42,44.89,45.05,53772.0,44.1406,44.1601,43.6448,43.8003,53772.0
2016-02-12 13:00:00,45.06,45.21,44.69,44.74,48808.0,43.81,43.9559,43.4503,43.4989,48808.0
2016-02-12 13:30:00,44.73,45.01,44.57,44.65,54263.0,43.4892,43.7614,43.3336,43.4114,54263.0
2016-02-12 14:00:00,44.66,45.23,44.63,45.14,90592.0,43.4211,43.9753,43.392,43.8878,90592.0
2016-02-12 14:30:00,45.12,45.46,44.98,45.39,104048.0,43.8684,44.1989,43.7323,44.1309,104048.0
2016-02-12 15:00:00,45.36,45.55,45.19,45.3,145596.0,44.1017,44.2864,43.9364,44.0434,145596.0
2016-02-12 15:30:00,45.3,45.5,45.13,45.45,343849.0,44.0434,44.2378,43.8781,44.1892,343849.0
2016-02-16 09:30:00,46.31,47.19,45.98,46.06,156683.0,45.0254,45.881,44.7045,44.7823,156683.0
2016-02-16 10:00:00,46.06,46.75,45.59,46.61,189207.0,44.7823,45.4532,44.3253,45.317,189207.0
2016-02-16 10:30:00,46.59,47.11,46.39,46.55,130312.0,45.2976,45.8032,45.1031,45.2587,130312.0
2016-02-16 11:00:00,46.49,46.71,46.02,46.05,194858.0,45.2004,45.4143,44.7434,44.7726,194858.0
2016-02-16 11:30:00,46.05,46.73,45.93,46.65,91271.0,44.7726,45.4337,44.6559,45.3559,91271.0
2016-02-16 12:00:00,46.64,47.35,46.64,46.85,90415.0,45.3462,46.0365,45.3462,45.5504,90415.0
2016-02-16 12:30:00,46.87,47.27,46.78,47.26,73979.0,45.5698,45.9587,45.4823,45.949,73979.0
2016-02-16 13:00:00,47.25,47.36,47.07,47.1,86417.0,45.9393,46.0462,45.7643,45.7934,86417.0
2016-02-16 13:30:00,47.1,47.71,47.08,47.64,83688.0,45.7934,46.3865,45.774,46.3185,83688.0
2016-02-16 14:00:00,47.6,47.66,47.41,47.66,68001.0,46.2796,46.3379,46.0948,46.3379,68001.0
2016-02-16 14:30:00,47.64,47.77,47.37,47.45,137122.0,46.3185,46.4449,46.056,46.1337,137122.0
2016-02-16 15:00:00,47.44,47.56,47.27,47.54,143953.0,46.124,46.2407,45.9587,46.2212,143953.0
2016-02-16 15:30:00,47.55,47.63,47.3,47.56,374732.0,46.231,46.3087,45.9879,46.2407,374732.0
2016-02-17 09:30:00,48.02,48.67,47.31,48.18,224847.0,46.6879,47.3199,45.9976,46.8435,224847.0
2016-02-17 10:00:00,48.23,49.19,48.16,48.97,217214.0,46.8921,47.8255,46.824,47.6116,217214.0
2016-02-17 10:30:00,49.0,49.15,48.7,48.72,200508.0,47.6407,47.7866,47.3491,47.3685,200508.0
2016-02-17 11:00:00,48.69,48.76,48.13,48.36,193171.0,47.3393,47.4074,46.7949,47.0185,193171.0
2016-02-17 11:30:00,48.37,48.62,48.24,48.57,151862.0,47.0282,47.2713,46.9018,47.2227,151862.0
2016-02-17 12:00:00,48.59,48.63,48.19,48.2,114368.0,47.2421,47.281,46.8532,46.8629,114368.0
2016-02-17 12:30:00,48.26,48.63,48.2,48.45,153147.0,46.9213,47.281,46.8629,47.106,153147.0
2016-02-17 13:00:00,48.48,48.52,48.09,48.3,88012.0,47.1352,47.1741,46.756,46.9602,88012.0
2016-02-17 13:30:00,48.3,48.35,48.12,48.28,85596.0,46.9602,47.0088,46.7852,46.9407,85596.0
2016-02-17 14:00:00,48.28,48.5,48.17,48.29,103151.0,46.9407,47.1546,46.8338,46.9504,103151.0
2016-02-17 14:30:00,48.32,48.43,48.0,48.05,116598.0,46.9796,47.0866,46.6685,46.7171,116598.0
2016-02-17 15:00:00,48.06,48.4,48.06,48.27,97316.0,46.7268,47.0574,46.7268,46.931,97316.0
2016-02-17 15:30:00,48.26,48.31,48.04,48.19,328867.0,46.9213,46.9699,46.7074,46.8532,328867.0
2016-02-18 09:30:00,48.78,48.99,48.23,48.52,244914.0,47.4268,47.631,46.8921,47.1741,244914.0
2016-02-18 10:00:00,48.55,48.82,47.73,48.82,110301.0,47.2032,47.4657,46.406,47.4657,110301.0
2016-02-18 10:30:00,48.79,49.5,48.29,49.36,97250.0,47.4366,48.1269,46.9504,47.9908,97250.0
2016-02-18 11:00:00,49.32,49.34,48.2,48.41,220549.0,47.9519,47.9713,46.8629,47.0671,220549.0
2016-02-18 11:30:00,48.46,49.13,48.31,49.11,139707.0,47.1157,47.7671,46.9699,47.7477,139707.0
2016-02-18 12:00:00,49.07,49.74,48.98,49.67,119890.0,47.7088,48.3602,47.6213,48.2922,119890.0
2016-02-18 12:30:00,49.7,49.74,49.03,49.34,77290.0,48.3213,48.3602,47.6699,47.9713,77290.0
2016-02-18 13:00:00,49.37,49.56,49.08,49.32,209549.0,48.0005,48.1852,47.7185,47.9519,209549.0
2016-02-18 13:30:00,49.32,49.65,49.19,49.59,175510.0,47.9519,48.2727,47.8255,48.2144,175510.0
2016-02-18 14:00:00,49.62,50.29,49.59,50.24,177309.0,48.2435,48.895,48.2144,48.8463,177309.0
2016-02-18 14:30:00,50.25,50.45,50.03,50.25,182059.0,48.8561,49.0505,48.6422,48.8561,182059.0
2016-02-18 15:00:00,50.26,50.4,49.85,49.93,241778.0,48.8658,49.0019,48.4672,48.5449,241778.0
2016-02-18 15:30:00,49.93,50.04,49.79,49.87,423878.0,48.5449,48.6519,48.4088,48.4866,423878.0
2016-02-19 09:30:00,49.22,49.28,47.51,47.67,253681.0,47.8546,47.913,46.1921,46.3476,253681.0
2016-02-19 10:00:00,47.63,47.64,46.98,47.21,235295.0,46.3087,46.3185,45.6768,45.9004,235295.0
2016-02-19 10:30:00,47.2,47.78,46.65,47.47,272723.0,45.8907,46.4546,45.3559,46.1532,272723.0
2016-02-19 11:00:00,47.48,47.49,47.06,47.4,154131.0,46.1629,46.1726,45.7546,46.0851,154131.0
2016-02-19 11:30:00,47.4,47.83,47.36,47.74,109252.0,46.0851,46.5032,46.0462,46.4157,109252.0
2016-02-19 12:00:00,47.7,47.86,47.62,47.75,58426.0,46.3768,46.5324,46.299,46.4254,58426.0
2016-02-19 12:30:00,47.74,48.15,47.74,48.09,145004.0,46.4157,46.8143,46.4157,46.756,145004.0
2016-02-19 13:00:00,48.11,48.19,47.91,48.08,56610.0,46.7754,46.8532,46.581,46.7463,56610.0
2016-02-19 13:30:00,48.04,48.14,47.75,47.91,68844.0,46.7074,46.8046,46.4254,46.581,68844.0
2016-02-19 14:00:00,47.95,48.14,47.91,48.09,77292.0,46.6199,46.8046,46.581,46.756,77292.0
2016-02-19 14:30:00,48.12,48.15,48.03,48.1,54956.0,46.7852,46.8143,46.6977,46.7657,54956.0
2016-02-19 15:00:00,48.11,48.45,48.11,48.4,98931.0,46.7754,47.106,46.7754,47.0574,98931.0
2016-02-19 15:30:00,48.39,48.59,48.22,48.39,416996.0,47.0477,47.2421,46.8824,47.0477,416996.0
2016-02-22 09:30:00,49.68,52.17,49.65,51.71,300769.0,48.3019,50.7228,48.2727,50.2756,300769.0
2016-02-22 10:00:00,51.74,52.13,51.16,51.27,188352.0,50.3047,50.6839,49.7408,49.8478,188352.0
2016-02-22 10:30:00,51.25,51.51,50.56,50.76,189312.0,49.8283,50.0811,49.1575,49.3519,189312.0
2016-02-22 11:00:00,50.76,50.97,50.41,50.89,149580.0,49.3519,49.5561,49.0116,49.4783,149580.0
2016-02-22 11:30:00,50.89,51.02,50.68,50.96,90736.0,49.4783,49.6047,49.2741,49.5464,90736.0
2016-02-22 12:00:00,51.02,51.15,50.76,50.83,132471.0,49.6047,49.7311,49.3519,49.42,132471.0
2016-02-22 12:30:00,50.81,51.07,50.61,50.7,67422.0,49.4005,49.6533,49.2061,49.2936,67422.0
2016-02-22 13:00:00,50.72,51.38,50.69,51.22,170124.0,49.313,49.9547,49.2839,49.7992,170124.0
2016-02-22 13:30:00,51.2,51.69,51.12,51.66,73756.0,49.7797,50.2561,49.7019,50.227,73756.0
2016-02-22 14:00:00,51.63,51.68,51.29,51.48,72594.0,50.1978,50.2464,49.8672,50.0519,72594.0
2016-02-22 14:30:00,51.49,51.49,51.21,51.31,52044.0,50.0617,50.0617,49.7894,49.8867,52044.0
2016-02-22 15:00:00,51.33,51.55,51.22,51.46,76889.0,49.9061,50.12,49.7992,50.0325,76889.0
2016-02-22 15:30:00,51.45,51.66,51.33,51.6,235357.0,50.0228,50.227,49.9061,50.1686,235357.0
2016-02-23 09:30:00,51.07,51.14,50.23,50.49,102818.0,49.6533,49.7214,48.8366,49.0894,102818.0
2016-02-23 10:00:00,50.41,50.64,49.38,49.91,123660.0,49.0116,49.2352,48.0102,48.5255,123660.0
2016-02-23 10:30:00,49.9,50.11,49.72,49.73,80505.0,48.5158,48.72,48.3408,48.3505,80505.0
2016-02-23 11:00:00,49.73,49.98,49.46,49.93,124368.0,48.3505,48.5936,48.088,48.5449,124368.0
2016-02-23 11:30:00,49.95,50.63,49.88,50.35,88875.0,48.5644,49.2255,48.4963,48.9533,88875.0
2016-02-23 12:00:00,50.34,50.47,49.98,50.26,85085.0,48.9436,49.07,48.5936,48.8658,85085.0
2016-02-23 12:30:00,50.24,50.27,49.98,50.11,60885.0,48.8463,48.8755,48.5936,48.72,60885.0
2016-02-23 13:00:00,50.12,50.32,49.96,50.32,37026.0,48.7297,48.9241,48.5741,48.9241,37026.0
2016-02-23 13:30:00,50.32,50.34,49.96,50.28,43660.0,48.9241,48.9436,48.5741,48.8852,43660.0
2016-02-23 14:00:00,50.31,50.46,50.14,50.29,70834.0,48.9144,49.0602,48.7491,48.895,70834.0
2016-02-23 14:30:00,50.29,50.37,50.14,50.19,67636.0,48.895,48.9727,48.7491,48.7977,67636.0
2016-02-23 15:00:00,50.19,50.31,49.88,49.94,156032.0,48.7977,48.9144,48.4963,48.5547,156032.0
2016-02-23 15:30:00,49.94,50.13,49.86,49.88,272960.0,48.5547,48.7394,48.4769,48.4963,272960.0
2016-02-24 09:30:00,49.14,49.19,47.82,48.12,198536.0,47.7769,47.8255,46.4935,46.7852,198536.0
2016-02-24 10:00:00,48.14,48.36,47.26,47.27,199606.0,46.8046,47.0185,45.949,45.9587,199606.0
2016-02-24 10:30:00,47.33,47.86,47.02,47.77,198681.0,46.0171,46.5324,45.7157,46.4449,198681.0
2016-02-24 11:00:00,47.77,47.79,47.26,47.48,84478.0,46.4449,46.4643,45.949,46.1629,84478.0
2016-02-24 11:30:00,47.5,48.37,47.43,48.21,72505.0,46.1824,47.0282,46.1143,46.8727,72505.0
2016-02-24 12:00:00,48.26,48.94,48.24,48.79,137250.0,46.9213,47.5824,46.9018,47.4366,137250.0
2016-02-24 12:30:00,48.78,48.84,48.48,48.62,49340.0,47.4268,47.4852,47.1352,47.2713,49340.0
2016-02-24 13:00:00,48.64,48.94,48.51,48.75,146232.0,47.2907,47.5824,47.1643,47.3977,146232.0
2016-02-24 13:30:00,48.77,48.78,48.38,48.43,68433.0,47.4171,47.4268,47.0379,47.0866,68433.0
2016-02-24 14:00:00,48.46,49.14,48.46,48.92,76980.0,47.1157,47.7769,47.1157,47.563,76980.0
2016-02-24 14:30:00,48.96,49.07,48.82,48.88,67226.0,47.6019,47.7088,47.4657,47.5241,67226.0
2016-02-24 15:00:00,48.89,49.74,48.87,49.65,84877.0,47.5338,48.3602,47.5143,48.2727,84877.0
2016-02-24 15:30:00,49.67,49.77,49.56,49.67,249967.0,48.2922,48.3894,48.1852,48.2922,249967.0
2016-02-25 09:30:00,49.52,49.59,47.88,48.48,116486.0,48.1463,48.2144,46.5518,47.1352,116486.0
2016-02-25 10:00:00,48.52,48.93,48.33,48.86,107501.0,47.1741,47.5727,46.9893,47.5046,107501.0
2016-02-25 10:30:00,48.9,48.91,48.46,48.57,87661.0,47.5435,47.5532,47.1157,47.2227,87661.0
2016-02-25 11:00:00,48.57,48.67,48.41,48.6,58785.0,47.2227,47.3199,47.0671,47.2518,58785.0
2016-02-25 11:30:00,48.58,48.97,48.56,48.86,69720.0,47.2324,47.6116,47.2129,47.5046,69720.0
2016-02-25 12:00:00,48.9,48.96,48.63,48.86,29390.0,47.5435,47.6019,47.281,47.5046,29390.0
2016-02-25 12:30:00,48.85,48.96,48.68,48.94,32602.0,47.4949,47.6019,47.3296,47.5824,32602.0
2016-02-25 13:00:00,48.9,49.44,48.82,49.4,35707.0,47.5435,48.0685,47.4657,48.0296,35707.0
2016-02-25 13:30:00,49.41,49.94,49.38,49.93,49139.0,48.0394,48.5547,48.0102,48.5449,49139.0
2016-02-25 14:00:00,49.9,50.17,49.85,49.92,86415.0,48.5158,48.7783,48.4672,48.5352,86415.0
2016-02-25 14:30:00,49.91,50.08,49.7,49.91,105304.0,48.5255,48.6908,48.3213,48.5255,105304.0
2016-02-25 15:00:00,49.91,50.26,49.89,50.21,110140.0,48.5255,48.8658,48.5061,48.8172,110140.0
2016-02-25 15:30:00,50.21,50.42,50.13,50.37,194421.0,48.8172,49.0214,48.7394,48.9727,194421.0
2016-02-26 09:30:00,51.0,52.23,51.0,51.56,185768.0,49.5853,50.7811,49.5853,50.1297,185768.0
2016-02-26 10:00:00,51.47,51.75,50.67,50.92,166814.0,50.0422,50.3145,49.2644,49.5075,166814.0
2016-02-26 10:30:00,50.9,51.86,50.9,51.86,130854.0,49.488,50.4214,49.488,50.4214,130854.0
2016-02-26 11:00:00,51.86,52.32,51.79,52.15,130667.0,50.4214,50.8686,50.3533,50.7034,130667.0
2016-02-26 11:30:00,52.09,52.09,51.82,52.05,90233.0,50.645,50.645,50.3825,50.6061,90233.0
2016-02-26 12:00:00,52.06,52.15,51.61,52.15,49464.0,50.6159,50.7034,50.1783,50.7034,49464.0
2016-02-26 12:30:00,52.16,52.23,51.96,52.16,55683.0,50.7131,50.7811,50.5186,50.7131,55683.0
2016-02-26 13:00:00,52.18,52.23,51.99,52.01,60721.0,50.7325,50.7811,50.5478,50.5672,60721.0
2016-02-26 13:30:00,52.0,52.05,51.44,51.6,81052.0,50.5575,50.6061,50.0131,50.1686,81052.0
2016-02-26 14:00:00,51.63,51.7,51.3,51.35,60715.0,50.1978,50.2658,49.8769,49.9256,60715.0
2016-02-26 14:30:00,51.31,51.46,51.0,51.02,78285.0,49.8867,50.0325,49.5853,49.6047,78285.0
2016-02-26 15:00:00,51.05,51.41,51.05,51.31,77372.0,49.6339,49.9839,49.6339,49.8867,77372.0
2016-02-26 15:30:00,51.31,51.63,51.29,51.52,238538.0,49.8867,50.1978,49.8672,50.0908,238538.0
2016-02-29 09:30:00,51.58,51.78,50.96,51.32,61856.0,50.1492,50.3436,49.5464,49.8964,61856.0
2016-02-29 10:00:00,51.27,51.7,51.14,51.39,66289.0,49.8478,50.2658,49.7214,49.9644,66289.0
2016-02-29 10:30:00,51.45,52.13,51.36,51.9,137987.0,50.0228,50.6839,49.9353,50.4603,137987.0
2016-02-29 11:00:00,51.88,52.39,51.85,51.9,99767.0,50.4409,50.9367,50.4117,50.4603,99767.0
2016-02-29 11:30:00,51.87,52.1,51.69,51.73,75858.0,50.4311,50.6547,50.2561,50.295,75858.0
2016-02-29 12:00:00,51.76,52.28,51.72,52.26,132255.0,50.3242,50.8298,50.2853,50.8103,132255.0
2016-02-29 12:30:00,52.26,52.52,52.08,52.4,139148.0,50.8103,51.0631,50.6353,50.9464,139148.0
2016-02-29 13:00:00,52.42,52.44,52.15,52.19,71791.0,50.9659,50.9853,50.7034,50.7423,71791.0
2016-02-29 13:30:00,52.19,52.2,51.87,51.94,105025.0,50.7423,50.752,50.4311,50.4992,105025.0
2016-02-29 14:00:00,51.95,52.15,51.54,51.72,56979.0,50.5089,50.7034,50.1103,50.2853,56979.0
2016-02-29 14:30:00,51.72,51.76,51.4,51.46,64191.0,50.2853,50.3242,49.9742,50.0325,64191.0
2016-02-29 15:00:00,51.44,51.48,51.18,51.44,141151.0,50.0131,50.0519,49.7603,50.0131,141151.0
2016-02-29 15:30:00,51.43,51.87,51.4,51.57,220874.0,50.0033,50.4311,49.9742,50.1395,220874.0
2016-03-01 09:30:00,52.1,52.1,49.91,50.93,247302.0,50.6547,50.6547,48.5255,49.5172,247302.0
2016-03-01 10:00:00,50.91,51.23,50.46,50.94,109006.0,49.4978,49.8089,49.0602,49.5269,109006.0
2016-03-01 10:30:00,50.97,51.13,50.21,50.28,180450.0,49.5561,49.7117,48.8172,48.8852,180450.0
2016-03-01 11:00:00,50.26,51.09,50.25,51.0,202747.0,48.8658,49.6728,48.8561,49.5853,202747.0
2016-03-01 11:30:00,51.01,51.96,50.92,51.94,86652.0,49.595,50.5186,49.5075,50.4992,86652.0
2016-03-01 12:00:00,51.93,52.44,51.79,52.33,165352.0,50.4895,50.9853,50.3533,50.8784,165352.0
2016-03-01 12:30:00,52.28,52.45,51.87,52.45,73022.0,50.8298,50.995,50.4311,50.995,73022.0
2016-03-01 13:00:00,52.44,52.47,52.28,52.41,45541.0,50.9853,51.0145,50.8298,50.9562,45541.0
2016-03-01 13:30:00,52.39,52.71,52.26,52.39,79612.0,50.9367,51.2478,50.8103,50.9367,79612.0
2016-03-01 14:00:00,52.35,52.38,52.27,52.27,101552.0,50.8978,50.927,50.82,50.82,101552.0
2016-03-01 14:30:00,52.3,52.33,52.16,52.27,89933.0,50.8492,50.8784,50.7131,50.82,89933.0
2016-03-01 15:00:00,52.29,52.48,52.24,52.27,114431.0,50.8395,51.0242,50.7909,50.82,114431.0
2016-03-01 15:30:00,52.28,52.46,52.24,52.44,229579.0,50.8298,51.0048,50.7909,50.9853,229579.0
2016-03-02 09:30:00,52.31,53.5,52.03,52.86,190951.0,50.8589,52.0159,50.5867,51.3937,190951.0
2016-03-02 10:00:00,52.87,53.17,52.59,52.9,150528.0,51.4034,51.6951,51.1312,51.4326,150528.0
2016-03-02 10:30:00,52.89,53.15,52.34,53.12,188004.0,51.4228,51.6756,50.8881,51.6465,188004.0
2016-03-02 11:00:00,53.08,53.77,53.01,53.54,137825.0,51.6076,52.2784,51.5395,52.0548,137825.0
2016-03-02 11:30:00,53.54,53.65,53.33,53.37,106540.0,52.0548,52.1618,51.8506,51.8895,106540.0
2016-03-02 12:00:00,53.39,53.49,52.99,53.0,133859.0,51.909,52.0062,51.5201,51.5298,133859.0
2016-03-02 12:30:00,53.02,53.36,52.94,53.34,61855.0,51.5492,51.8798,51.4714,51.8604,61855.0
2016-03-02 13:00:00,53.36,53.75,53.25,53.67,65344.0,51.8798,52.259,51.7728,52.1812,65344.0
2016-03-02 13:30:00,53.71,53.83,53.55,53.55,45502.0,52.2201,52.3368,52.0645,52.0645,45502.0
2016-03-02 14:00:00,53.54,53.86,53.53,53.82,89907.0,52.0548,52.3659,52.0451,52.327,89907.0
2016-03-02 14:30:00,53.81,54.02,53.78,53.96,116025.0,52.3173,52.5215,52.2881,52.4632,116025.0
2016-03-02 15:00:00,53.96,54.31,53.89,54.3,134526.0,52.4632,52.8034,52.3951,52.7937,134526.0
2016-03-02 15:30:00,54.31,54.53,54.26,54.31,302433.0,52.8034,53.0173,52.7548,52.8034,302433.0
2016-03-03 09:30:00,54.06,54.78,53.93,54.66,84253.0,52.5604,53.2604,52.434,53.1437,84253.0
2016-03-03 10:00:00,54.68,55.37,54.61,54.85,137351.0,53.1632,53.834,53.0951,53.3285,137351.0
2016-03-03 10:30:00,54.9,55.49,54.75,55.29,117681.0,53.3771,53.9507,53.2312,53.7563,117681.0
2016-03-03 11:00:00,55.32,55.93,54.98,55.06,123101.0,53.7854,54.3785,53.4549,53.5326,123101.0
2016-03-03 11:30:00,55.1,55.43,54.95,55.15,83475.0,53.5715,53.8924,53.4257,53.6201,83475.0
2016-03-03 12:00:00,55.14,55.51,54.96,55.48,151911.0,53.6104,53.9702,53.4354,53.941,151911.0
2016-03-03 12:30:00,55.48,56.19,55.48,56.19,132010.0,53.941,54.6313,53.941,54.6313,132010.0
2016-03-03 13:00:00,56.15,56.51,56.15,56.32,120364.0,54.5924,54.9424,54.5924,54.7577,120364.0
2016-03-03 13:30:00,56.38,56.5,56.03,56.1,90414.0,54.816,54.9327,54.4757,54.5438,90414.0
2016-03-03 14:00:00,56.11,56.41,56.03,56.22,123546.0,54.5535,54.8452,54.4757,54.6605,123546.0
2016-03-03 14:30:00,56.22,56.36,56.1,56.31,83228.0,54.6605,54.7966,54.5438,54.748,83228.0
2016-03-03 15:00:00,56.34,56.57,56.28,56.54,125923.0,54.7771,55.0008,54.7188,54.9716,125923.0
2016-03-03 15:30:00,56.5,56.64,56.49,56.57,287847.0,54.9327,55.0688,54.923,55.0008,287847.0
2016-03-04 09:30:00,57.05,57.49,55.69,56.17,238603.0,55.4674,55.8952,54.1452,54.6118,238603.0
2016-03-04 10:00:00,56.18,57.34,56.0,57.15,182208.0,54.6216,55.7494,54.4466,55.5647,182208.0
2016-03-04 10:30:00,57.17,58.8,57.14,58.36,243049.0,55.5841,57.1689,55.5549,56.7411,243049.0
2016-03-04 11:00:00,58.33,58.89,58.1,58.82,161154.0,56.7119,57.2564,56.4883,57.1883,161154.0
2016-03-04 11:30:00,58.82,59.15,58.74,59.0,129652.0,57.1883,57.5092,57.1106,57.3633,129652.0
2016-03-04 12:00:00,59.03,59.11,58.2,58.3,165504.0,57.3925,57.4703,56.5855,56.6828,165504.0
2016-03-04 12:30:00,58.31,58.65,58.24,58.32,94583.0,56.6925,57.0231,56.6244,56.7022,94583.0
2016-03-04 13:00:00,58.38,58.4,57.86,58.25,89285.0,56.7605,56.78,56.255,56.6341,89285.0
2016-03-04 13:30:00,58.27,58.41,58.0,58.26,93979.0,56.6536,56.7897,56.3911,56.6439,93979.0
2016-03-04 14:00:00,58.27,58.29,57.28,57.32,93915.0,56.6536,56.673,55.6911,55.7299,93915.0
2016-03-04 14:30:00,57.29,57.54,56.5,56.99,106496.0,55.7008,55.9438,54.9327,55.4091,106496.0
2016-03-04 15:00:00,57.0,57.54,56.75,57.32,138184.0,55.4188,55.9438,55.1758,55.7299,138184.0
2016-03-04 15:30:00,57.36,57.6,57.23,57.49,339804.0,55.7688,56.0022,55.6424,55.8952,339804.0
2016-03-07 09:30:00,57.6,59.3,57.6,58.62,158050.0,56.0022,57.655,56.0022,56.9939,158050.0
2016-03-07 10:00:00,58.6,59.31,58.26,59.31,143470.0,56.9744,57.6647,56.6439,57.6647,143470.0
2016-03-07 10:30:00,59.31,60.01,59.19,59.95,194946.0,57.6647,58.3453,57.5481,58.287,194946.0
2016-03-07 11:00:00,59.99,60.22,59.56,59.73,85117.0,58.3259,58.5495,57.9078,58.0731,85117.0
2016-03-07 11:30:00,59.78,60.28,59.78,60.0,60653.0,58.1217,58.6078,58.1217,58.3356,60653.0
2016-03-07 12:00:00,60.0,60.63,59.93,60.4,193181.0,58.3356,58.9481,58.2675,58.7245,193181.0
2016-03-07 12:30:00,60.43,60.82,60.36,60.73,132808.0,58.7537,59.1329,58.6856,59.0454,132808.0
2016-03-07 13:00:00,60.7,60.8,60.16,60.38,88974.0,59.0162,59.1134,58.4912,58.7051,88974.0
2016-03-07 13:30:00,60.39,60.4,59.59,59.73,171002.0,58.7148,58.7245,57.937,58.0731,171002.0
2016-03-07 14:00:00,59.72,59.93,59.15,59.29,117099.0,58.0634,58.2675,57.5092,57.6453,117099.0
2016-03-07 14:30:00,59.33,59.33,59.07,59.23,109283.0,57.6842,57.6842,57.4314,57.587,109283.0
2016-03-07 15:00:00,59.23,59.68,59.13,59.65,124371.0,57.587,58.0245,57.4897,57.9953,124371.0
2016-03-07 15:30:00,59.68,59.88,59.62,59.83,348095.0,58.0245,58.2189,57.9661,58.1703,348095.0
2016-03-08 09:30:00,58.69,58.94,57.05,57.13,217454.0,57.0619,57.305,55.4674,55.5452,217454.0
2016-03-08 10:00:00,57.22,57.64,56.7,57.2,146509.0,55.6327,56.0411,55.1271,55.6133,146509.0
2016-03-08 10:30:00,57.13,57.2,56.28,56.28,145956.0,55.5452,55.6133,54.7188,54.7188,145956.0
2016-03-08 11:00:00,56.32,57.16,56.32,56.73,137353.0,54.7577,55.5744,54.7577,55.1563,137353.0
2016-03-08 11:30:00,56.76,57.29,56.56,57.2,89653.0,55.1855,55.7008,54.991,55.6133,89653.0
2016-03-08 12:00:00,57.19,57.8,57.15,57.73,127016.0,55.6036,56.1966,55.5647,56.1286,127016.0
2016-03-08 12:30:00,57.73,57.8,57.39,57.51,58146.0,56.1286,56.1966,55.798,55.9147,58146.0
2016-03-08 13:00:00,57.49,58.16,57.42,58.01,72077.0,55.8952,56.5466,55.8272,56.4008,72077.0
2016-03-08 13:30:00,58.0,58.3,57.75,57.8,62784.0,56.3911,56.6828,56.148,56.1966,62784.0
2016-03-08 14:00:00,57.78,57.9,57.58,57.6,90657.0,56.1772,56.2939,55.9827,56.0022,90657.0
2016-03-08 14:30:00,57.58,57.82,57.45,57.46,80311.0,55.9827,56.2161,55.8563,55.8661,80311.0
2016-03-08 15:00:00,57.47,57.53,56.9,56.9,110816.0,55.8758,55.9341,55.3216,55.3216,110816.0
2016-03-08 15:30:00,56.9,57.0,56.69,56.84,295923.0,55.3216,55.4188,55.1174,55.2633,295923.0
2016-03-09 09:30:00,57.12,57.48,56.03,56.69,141166.0,55.5355,55.8855,54.4757,55.1174,141166.0
2016-03-09 10:00:00,56.75,56.75,55.93,56.3,115306.0,55.1758,55.1758,54.3785,54.7382,115306.0
2016-03-09 10:30:00,56.33,57.64,56.31,57.62,91474.0,54.7674,56.0411,54.748,56.0216,91474.0
2016-03-09 11:00:00,57.61,58.48,57.58,58.3,100875.0,56.0119,56.8578,55.9827,56.6828,100875.0
2016-03-09 11:30:00,58.3,58.95,58.15,58.94,76665.0,56.6828,57.3147,56.5369,57.305,76665.0
2016-03-09 12:00:00,58.88,58.95,58.44,58.66,74013.0,57.2467,57.3147,56.8189,57.0328,74013.0
2016-03-09 12:30:00,58.71,58.74,58.25,58.34,38679.0,57.0814,57.1106,56.6341,56.7217,38679.0
2016-03-09 13:00:00,58.27,58.41,58.09,58.22,51783.0,56.6536,56.7897,56.4786,56.605,51783.0
2016-03-09 13:30:00,58.26,58.84,58.21,58.65,77096.0,56.6439,57.2078,56.5953,57.0231,77096.0
2016-03-09 14:00:00,58.6,58.7,58.37,58.58,38990.0,56.9744,57.0717,56.7508,56.955,38990.0
2016-03-09 14:30:00,58.6,58.6,58.36,58.47,47791.0,56.9744,56.9744,56.7411,56.848,47791.0
2016-03-09 15:00:00,58.41,58.46,58.1,58.15,64555.0,56.7897,56.8383,56.4883,56.5369,64555.0
2016-03-09 15:30:00,58.16,58.28,58.09,58.24,134208.0,56.5466,56.6633,56.4786,56.6244,134208.0
2016-03-10 09:30:00,58.32,59.12,58.02,58.99,75700.0,56.7022,57.48,56.4105,57.3536,75700.0
2016-03-10 10:00:00,59.04,59.17,57.97,57.99,142712.0,57.4022,57.5286,56.3619,56.3814,142712.0
2016-03-10 10:30:00,57.97,58.0,57.28,57.45,62318.0,56.3619,56.3911,55.6911,55.8563,62318.0
2016-03-10 11:00:00,57.44,57.5,56.58,56.79,83857.0,55.8466,55.905,55.0105,55.2146,83857.0
2016-03-10 11:30:00,56.77,57.47,56.55,57.36,59097.0,55.1952,55.8758,54.9813,55.7688,59097.0
2016-03-10 12:00:00,57.3,57.57,57.11,57.36,56986.0,55.7105,55.973,55.5258,55.7688,56986.0
2016-03-10 12:30:00,57.28,57.35,56.57,56.66,70037.0,55.6911,55.7591,55.0008,55.0883,70037.0
2016-03-10 13:00:00,56.67,56.9,56.48,56.83,111447.0,55.098,55.3216,54.9132,55.2535,111447.0
2016-03-10 13:30:00,56.82,57.42,56.46,57.1,138412.0,55.2438,55.8272,54.8938,55.516,138412.0
2016-03-10 14:00:00,57.1,57.31,56.63,57.21,64121.0,55.516,55.7202,55.0591,55.623,64121.0
2016-03-10 14:30:00,57.23,57.94,57.19,57.84,62072.0,55.6424,56.3327,55.6036,56.2355,62072.0
2016-03-10 15:00:00,57.83,58.18,57.69,58.04,72993.0,56.2258,56.5661,56.0897,56.43,72993.0
2016-03-10 15:30:00,58.0,58.15,57.66,57.92,157515.0,56.3911,56.5369,56.0605,56.3133,157515.0
2016-03-11 09:30:00,58.89,59.85,58.53,59.37,136632.0,57.2564,58.1898,56.9064,57.7231,136632.0
2016-03-11 10:00:00,59.39,59.44,58.59,58.75,92771.0,57.7425,57.7911,56.9647,57.1203,92771.0
2016-03-11 10:30:00,58.77,59.26,58.68,59.0,82950.0,57.1397,57.6161,57.0522,57.3633,82950.0
2016-03-11 11:00:00,58.97,59.29,58.88,59.08,102114.0,57.3342,57.6453,57.2467,57.4411,102114.0
2016-03-11 11:30:00,59.06,59.16,58.81,58.96,61713.0,57.4217,57.5189,57.1786,57.3245,61713.0
2016-03-11 12:00:00,58.96,59.8,58.71,59.42,74514.0,57.3245,58.1412,57.0814,57.7717,74514.0
2016-03-11 12:30:00,59.36,59.5,59.02,59.07,40202.0,57.7134,57.8495,57.3828,57.4314,40202.0
2016-03-11 13:00:00,59.07,59.35,58.85,59.32,40094.0,57.4314,57.7036,57.2175,57.6745,40094.0
2016-03-11 13:30:00,59.32,59.48,59.1,59.4,38930.0,57.6745,57.83,57.4606,57.7522,38930.0
2016-03-11 14:00:00,59.41,59.62,59.39,59.53,68332.0,57.762,57.9661,57.7425,57.8786,68332.0
2016-03-11 14:30:00,59.55,59.63,59.3,59.37,62685.0,57.8981,57.9759,57.655,57.7231,62685.0
2016-03-11 15:00:00,59.36,59.62,59.28,59.54,85860.0,57.7134,57.9661,57.6356,57.8884,85860.0
2016-03-11 15:30:00,59.54,59.77,59.4,59.67,267501.0,57.8884,58.112,57.7522,58.0148,267501.0
2016-03-14 09:30:00,59.16,60.0,58.47,58.81,129686.0,57.5189,58.3356,56.848,57.1786,129686.0
2016-03-14 10:00:00,58.93,59.12,58.37,58.56,135851.0,57.2953,57.48,56.7508,56.9355,135851.0
2016-03-14 10:30:00,58.51,59.05,58.44,58.61,100874.0,56.8869,57.412,56.8189,56.9842,100874.0
2016-03-14 11:00:00,58.59,59.02,58.53,58.7,134179.0,56.9647,57.3828,56.9064,57.0717,134179.0
2016-03-14 11:30:00,58.68,58.91,58.39,58.39,66008.0,57.0522,57.2758,56.7703,56.7703,66008.0
2016-03-14 12:00:00,58.41,58.72,58.27,58.56,66133.0,56.7897,57.0911,56.6536,56.9355,66133.0
2016-03-14 12:30:00,58.62,58.79,58.55,58.79,41969.0,56.9939,57.1592,56.9258,57.1592,41969.0
2016-03-14 13:00:00,58.8,59.48,58.74,59.4,35760.0,57.1689,57.83,57.1106,57.7522,35760.0
2016-03-14 13:30:00,59.38,59.64,59.35,59.58,46180.0,57.7328,57.9856,57.7036,57.9273,46180.0
2016-03-14 14:00:00,59.6,60.16,59.6,60.15,121126.0,57.9467,58.4912,57.9467,58.4814,121126.0
2016-03-14 14:30:00,60.18,60.41,60.02,60.26,94315.0,58.5106,58.7342,58.355,58.5884,94315.0
2016-03-14 15:00:00,60.24,60.35,60.03,60.32,132019.0,58.5689,58.6759,58.3648,58.6467,132019.0
2016-03-14 15:30:00,60.3,60.32,59.98,59.99,173717.0,58.6273,58.6467,58.3162,58.3259,173717.0
2016-03-15 09:30:00,58.75,59.15,58.45,58.99,113118.0,57.1203,57.5092,56.8286,57.3536,113118.0
2016-03-15 10:00:00,58.98,59.31,58.78,59.26,104531.0,57.3439,57.6647,57.1494,57.6161,104531.0
2016-03-15 10:30:00,59.2,59.51,58.62,58.8,123417.0,57.5578,57.8592,56.9939,57.1689,123417.0
2016-03-15 11:00:00,58.8,59.01,58.6,58.89,88328.0,57.1689,57.3731,56.9744,57.2564,88328.0
2016-03-15 11:30:00,58.85,59.05,58.71,58.85,111944.0,57.2175,57.412,57.0814,57.2175,111944.0
2016-03-15 12:00:00,58.84,58.95,58.7,58.82,80148.0,57.2078,57.3147,57.0717,57.1883,80148.0
2016-03-15 12:30:00,58.83,58.83,58.54,58.69,100734.0,57.1981,57.1981,56.9161,57.0619,100734.0
2016-03-15 13:00:00,58.71,59.45,58.66,59.39,42849.0,57.0814,57.8009,57.0328,57.7425,42849.0
2016-03-15 13:30:00,59.43,59.62,59.39,59.62,39569.0,57.7814,57.9661,57.7425,57.9661,39569.0
2016-03-15 14:00:00,59.62,59.69,59.33,59.39,77707.0,57.9661,58.0342,57.6842,57.7425,77707.0
2016-03-15 14:30:00,59.38,59.46,58.92,58.97,125261.0,57.7328,57.8106,57.2856,57.3342,125261.0
2016-03-15 15:00:00,58.99,59.67,58.98,59.59,112330.0,57.3536,58.0148,57.3439,57.937,112330.0
2016-03-15 15:30:00,59.6,59.63,59.44,59.55,155893.0,57.9467,57.9759,57.7911,57.8981,155893.0
2016-03-16 09:30:00,59.28,60.5,59.14,59.81,63182.0,57.6356,58.8217,57.4995,58.1509,63182.0
2016-03-16 10:00:00,59.83,60.43,59.65,60.3,100110.0,58.1703,58.7537,57.9953,58.6273,100110.0
2016-03-16 10:30:00,60.32,60.94,59.88,60.94,136528.0,58.6467,59.2495,58.2189,59.2495,136528.0
2016-03-16 11:00:00,60.95,61.24,60.44,60.53,207951.0,59.2593,59.5412,58.7634,58.8509,207951.0
2016-03-16 11:30:00,60.59,60.69,59.85,59.95,123017.0,58.9092,59.0065,58.1898,58.287,123017.0
2016-03-16 12:00:00,60.0,60.34,60.0,60.03,91182.0,58.3356,58.6662,58.3356,58.3648,91182.0
2016-03-16 12:30:00,60.08,60.3,59.97,60.29,66981.0,58.4134,58.6273,58.3064,58.6176,66981.0
2016-03-16 13:00:00,60.29,60.34,59.89,59.89,72086.0,58.6176,58.6662,58.2287,58.2287,72086.0
2016-03-16 13:30:00,59.94,60.11,59.79,59.98,70275.0,58.2773,58.4426,58.1314,58.3162,70275.0
2016-03-16 14:00:00,60.0,61.11,59.83,61.07,203334.0,58.3356,59.4148,58.1703,59.3759,203334.0
2016-03-16 14:30:00,61.15,61.98,60.95,61.24,193274.0,59.4537,60.2607,59.2593,59.5412,193274.0
2016-03-16 15:00:00,61.23,61.92,61.08,61.92,154260.0,59.5315,60.2023,59.3856,60.2023,154260.0
2016-03-16 15:30:00,61.93,61.98,61.71,61.77,264554.0,60.2121,60.2607,59.9982,60.0565,264554.0
2016-03-17 09:30:00,61.84,62.4,61.45,62.25,138085.0,60.1246,60.669,59.7454,60.5232,138085.0
2016-03-17 10:00:00,62.4,63.22,62.2,63.08,187467.0,60.669,61.4663,60.4746,61.3302,187467.0
2016-03-17 10:30:00,63.11,63.34,62.62,63.3,138018.0,61.3593,61.583,60.8829,61.5441,138018.0
2016-03-17 11:00:00,63.3,63.48,63.04,63.08,105809.0,61.5441,61.7191,61.2913,61.3302,105809.0
2016-03-17 11:30:00,63.12,63.23,62.9,63.03,86870.0,61.3691,61.476,61.1552,61.2816,86870.0
2016-03-17 12:00:00,63.05,63.5,62.94,63.5,103095.0,61.301,61.7385,61.194,61.7385,103095.0
2016-03-17 12:30:00,63.5,63.5,63.12,63.12,80371.0,61.7385,61.7385,61.3691,61.3691,80371.0
2016-03-17 13:00:00,63.12,63.21,62.79,62.83,59877.0,61.3691,61.4566,61.0482,61.0871,59877.0
2016-03-17 13:30:00,62.86,63.5,62.83,63.41,55266.0,61.1163,61.7385,61.0871,61.651,55266.0
2016-03-17 14:00:00,63.44,63.84,63.32,63.64,133793.0,61.6802,62.0691,61.5635,61.8746,133793.0
2016-03-17 14:30:00,63.61,63.61,63.34,63.39,101730.0,61.8455,61.8455,61.583,61.6316,101730.0
2016-03-17 15:00:00,63.37,63.62,63.36,63.57,171617.0,61.6121,61.8552,61.6024,61.8066,171617.0
2016-03-17 15:30:00,63.58,63.6,63.24,63.37,305712.0,61.8163,61.8357,61.4857,61.6121,305712.0
2016-03-18 09:30:00,63.86,64.38,63.48,64.27,357852.0,62.0885,62.5941,61.7191,62.4872,357852.0
2016-03-18 10:00:00,64.26,64.26,62.92,62.98,131948.0,62.4774,62.4774,61.1746,61.2329,131948.0
2016-03-18 10:30:00,62.95,63.3,62.37,62.56,144048.0,61.2038,61.5441,60.6399,60.8246,144048.0
2016-03-18 11:00:00,62.55,62.63,62.19,62.21,167021.0,60.8149,60.8926,60.4649,60.4843,167021.0
2016-03-18 11:30:00,62.23,62.27,61.57,62.08,152752.0,60.5037,60.5426,59.8621,60.3579,152752.0
2016-03-18 12:00:00,62.08,62.12,61.81,62.03,73804.0,60.3579,60.3968,60.0954,60.3093,73804.0
2016-03-18 12:30:00,62.01,62.58,61.97,62.48,62790.0,60.2898,60.844,60.251,60.7468,62790.0
2016-03-18 13:00:00,62.52,62.59,62.28,62.46,52817.0,60.7857,60.8538,60.5524,60.7274,52817.0
2016-03-18 13:30:00,62.48,62.67,62.21,62.66,93072.0,60.7468,60.9315,60.4843,60.9218,93072.0
2016-03-18 14:00:00,62.66,62.94,62.62,62.82,65571.0,60.9218,61.194,60.8829,61.0774,65571.0
2016-03-18 14:30:00,62.82,62.86,62.53,62.53,77066.0,61.0774,61.1163,60.7954,60.7954,77066.0
2016-03-18 15:00:00,62.55,63.05,62.53,62.85,89029.0,60.8149,61.301,60.7954,61.1065,89029.0
2016-03-18 15:30:00,62.86,63.01,62.68,62.9,398276.0,61.1163,61.2621,60.9413,61.1552,398276.0
2016-03-21 09:30:00,62.75,63.99,62.5,63.21,115224.0,61.0093,62.2149,60.7663,61.4566,115224.0
2016-03-21 10:00:00,63.3,63.3,62.13,62.7,234196.0,61.5441,61.5441,60.4065,60.9607,234196.0
2016-03-21 10:30:00,62.7,62.95,62.35,62.81,53314.0,60.9607,61.2038,60.6204,61.0677,53314.0
2016-03-21 11:00:00,62.81,63.43,62.75,63.09,49058.0,61.0677,61.6705,61.0093,61.3399,49058.0
2016-03-21 11:30:00,63.12,63.2,62.69,62.78,65244.0,61.3691,61.4468,60.951,61.0385,65244.0
2016-03-21 12:00:00,62.77,62.96,62.53,62.64,59874.0,61.0288,61.2135,60.7954,60.9024,59874.0
2016-03-21 12:30:00,62.68,62.8,62.48,62.75,40550.0,60.9413,61.0579,60.7468,61.0093,40550.0
2016-03-21 13:00:00,62.75,63.12,62.71,63.1,51546.0,61.0093,61.3691,60.9704,61.3496,51546.0
2016-03-21 13:30:00,63.12,63.2,63.0,63.14,66201.0,61.3691,61.4468,61.2524,61.3885,66201.0
2016-03-21 14:00:00,63.15,63.3,63.12,63.24,67978.0,61.3982,61.5441,61.3691,61.4857,67978.0
2016-03-21 14:30:00,63.23,63.35,63.14,63.35,60389.0,61.476,61.5927,61.3885,61.5927,60389.0
2016-03-21 15:00:00,63.35,63.56,63.31,63.55,87134.0,61.5927,61.7968,61.5538,61.7871,87134.0
2016-03-21 15:30:00,63.55,63.68,63.44,63.52,209659.0,61.7871,61.9135,61.6802,61.758,209659.0
2016-03-22 09:30:00,62.83,63.79,62.68,63.22,77290.0,61.0871,62.0205,60.9413,61.4663,77290.0
2016-03-22 10:00:00,63.31,63.65,63.14,63.32,107543.0,61.5538,61.8844,61.3885,61.5635,107543.0
2016-03-22 10:30:00,63.23,63.62,63.23,63.53,30313.0,61.476,61.8552,61.476,61.7677,30313.0
2016-03-22 11:00:00,63.42,63.93,63.4,63.69,35733.0,61.6607,62.1566,61.6413,61.9232,35733.0
2016-03-22 11:30:00,63.62,63.82,63.22,63.38,35814.0,61.8552,62.0496,61.4663,61.6218,35814.0
2016-03-22 12:00:00,63.44,63.59,63.26,63.47,49095.0,61.6802,61.826,61.5052,61.7093,49095.0
2016-03-22 12:30:00,63.43,63.95,63.41,63.93,20829.0,61.6705,62.176,61.651,62.1566,20829.0
2016-03-22 13:00:00,63.91,63.92,63.69,63.81,23902.0,62.1371,62.1469,61.9232,62.0399,23902.0
2016-03-22 13:30:00,63.81,63.97,63.73,63.89,43693.0,62.0399,62.1955,61.9621,62.1177,43693.0
2016-03-22 14:00:00,63.89,63.99,63.77,63.98,46659.0,62.1177,62.2149,62.001,62.2052,46659.0
2016-03-22 14:30:00,63.97,64.0,63.83,63.87,57211.0,62.1955,62.2246,62.0594,62.0983,57211.0
2016-03-22 15:00:00,63.86,64.05,63.72,63.81,74387.0,62.0885,62.2733,61.9524,62.0399,74387.0
2016-03-22 15:30:00,63.81,63.87,63.69,63.76,130347.0,62.0399,62.0983,61.9232,61.9913,130347.0
2016-03-23 09:30:00,63.25,63.66,62.23,62.27,120408.0,61.4954,61.8941,60.5037,60.5426,120408.0
2016-03-23 10:00:00,62.27,62.32,61.63,61.87,114666.0,60.5426,60.5912,59.9204,60.1537,114666.0
2016-03-23 10:30:00,61.86,62.04,61.45,61.57,144399.0,60.144,60.319,59.7454,59.8621,144399.0
2016-03-23 11:00:00,61.55,61.66,61.3,61.43,103876.0,59.8426,59.9496,59.5995,59.7259,103876.0
2016-03-23 11:30:00,61.43,61.88,61.24,61.73,63034.0,59.7259,60.1635,59.5412,60.0176,63034.0
2016-03-23 12:00:00,61.77,61.92,61.62,61.75,119988.0,60.0565,60.2023,59.9107,60.0371,119988.0
2016-03-23 12:30:00,61.77,62.09,61.7,62.01,53535.0,60.0565,60.3676,59.9884,60.2898,53535.0
2016-03-23 13:00:00,62.02,62.16,61.8,62.02,30582.0,60.2996,60.4357,60.0857,60.2996,30582.0
2016-03-23 13:30:00,62.05,62.07,61.8,61.86,39897.0,60.3287,60.3482,60.0857,60.144,39897.0
2016-03-23 14:00:00,61.83,62.04,61.79,61.85,47598.0,60.1148,60.319,60.0759,60.1343,47598.0
2016-03-23 14:30:00,61.83,61.94,61.57,61.6,54654.0,60.1148,60.2218,59.8621,59.8912,54654.0
2016-03-23 15:00:00,61.59,61.77,61.57,61.69,99065.0,59.8815,60.0565,59.8621,59.9787,99065.0
2016-03-23 15:30:00,61.69,61.83,61.6,61.61,268158.0,59.9787,60.1148,59.8912,59.9009,268158.0
2016-03-24 09:30:00,61.03,61.24,60.06,61.07,129142.0,59.337,59.5412,58.3939,59.3759,129142.0
2016-03-24 10:00:00,61.12,61.48,60.93,61.3,158507.0,59.4245,59.7745,59.2398,59.5995,158507.0
2016-03-24 10:30:00,61.32,61.72,61.28,61.3,100518.0,59.619,60.0079,59.5801,59.5995,100518.0
2016-03-24 11:00:00,61.33,61.63,61.14,61.32,125664.0,59.6287,59.9204,59.444,59.619,125664.0
2016-03-24 11:30:00,61.26,61.6,61.26,61.57,71147.0,59.5607,59.8912,59.5607,59.8621,71147.0
2016-03-24 12:00:00,61.57,61.95,61.54,61.72,77228.0,59.8621,60.2315,59.8329,60.0079,77228.0
2016-03-24 12:30:00,61.73,62.19,61.65,62.11,50501.0,60.0176,60.4649,59.9398,60.3871,50501.0
2016-03-24 13:00:00,62.06,62.54,62.03,62.35,23410.0,60.3385,60.8051,60.3093,60.6204,23410.0
2016-03-24 13:30:00,62.32,62.39,62.22,62.28,49952.0,60.5912,60.6593,60.494,60.5524,49952.0
2016-03-24 14:00:00,62.25,62.31,61.98,62.1,32207.0,60.5232,60.5815,60.2607,60.3774,32207.0
2016-03-24 14:30:00,62.12,62.16,61.79,61.8,58463.0,60.3968,60.4357,60.0759,60.0857,58463.0
2016-03-24 15:00:00,61.8,62.09,61.77,61.94,68774.0,60.0857,60.3676,60.0565,60.2218,68774.0
2016-03-24 15:30:00,61.91,62.09,61.85,62.01,170790.0,60.1926,60.3676,60.1343,60.2898,170790.0
2016-03-28 09:30:00,62.2,62.63,61.45,62.08,75639.0,60.4746,60.8926,59.7454,60.3579,75639.0
2016-03-28 10:00:00,62.09,62.45,61.66,61.69,60601.0,60.3676,60.7176,59.9496,59.9787,60601.0
2016-03-28 10:30:00,61.69,61.69,61.21,61.49,75239.0,59.9787,59.9787,59.512,59.7843,75239.0
2016-03-28 11:00:00,61.49,61.53,61.04,61.23,66756.0,59.7843,59.8232,59.3468,59.5315,66756.0
2016-03-28 11:30:00,61.21,61.28,60.84,61.06,43553.0,59.512,59.5801,59.1523,59.3662,43553.0
2016-03-28 12:00:00,61.05,61.33,60.85,61.33,47938.0,59.3565,59.6287,59.162,59.6287,47938.0
2016-03-28 12:30:00,61.34,61.82,61.33,61.78,32326.0,59.6384,60.1051,59.6287,60.0662,32326.0
2016-03-28 13:00:00,61.78,61.99,61.72,61.96,54529.0,60.0662,60.2704,60.0079,60.2412,54529.0
2016-03-28 13:30:00,61.99,62.37,61.96,62.26,45279.0,60.2704,60.6399,60.2412,60.5329,45279.0
2016-03-28 14:00:00,62.26,62.39,61.86,61.9,57033.0,60.5329,60.6593,60.144,60.1829,57033.0
2016-03-28 14:30:00,61.86,61.99,61.67,61.72,34056.0,60.144,60.2704,59.9593,60.0079,34056.0
2016-03-28 15:00:00,61.75,61.95,61.68,61.73,45442.0,60.0371,60.2315,59.969,60.0176,45442.0
2016-03-28 15:30:00,61.73,61.85,61.55,61.7,231195.0,60.0176,60.1343,59.8426,59.9884,231195.0
2016-03-29 09:30:00,61.2,61.51,60.26,61.42,93885.0,59.5023,59.8037,58.5884,59.7162,93885.0
2016-03-29 10:00:00,61.45,61.69,61.01,61.12,48437.0,59.7454,59.9787,59.3176,59.4245,48437.0
2016-03-29 10:30:00,61.14,61.39,60.79,61.36,90364.0,59.444,59.687,59.1037,59.6579,90364.0
2016-03-29 11:00:00,61.39,61.48,61.03,61.37,63970.0,59.687,59.7745,59.337,59.6676,63970.0
2016-03-29 11:30:00,61.36,61.94,61.36,61.59,72992.0,59.6579,60.2218,59.6579,59.8815,72992.0
2016-03-29 12:00:00,61.56,62.25,61.5,62.19,57319.0,59.8523,60.5232,59.794,60.4649,57319.0
2016-03-29 12:30:00,62.23,62.43,62.05,62.12,113082.0,60.5037,60.6982,60.3287,60.3968,113082.0
2016-03-29 13:00:00,62.14,62.17,61.78,62.02,68045.0,60.4162,60.4454,60.0662,60.2996,68045.0
2016-03-29 13:30:00,62.02,62.14,61.78,62.0,81540.0,60.2996,60.4162,60.0662,60.2801,81540.0
2016-03-29 14:00:00,62.01,62.14,61.96,62.05,75643.0,60.2898,60.4162,60.2412,60.3287,75643.0
2016-03-29 14:30:00,62.04,62.23,61.97,62.03,84621.0,60.319,60.5037,60.251,60.3093,84621.0
2016-03-29 15:00:00,62.07,62.67,62.07,62.67,88733.0,60.3482,60.9315,60.3482,60.9315,88733.0
2016-03-29 15:30:00,62.64,62.66,62.43,62.56,205354.0,60.9024,60.9218,60.6982,60.8246,205354.0
2016-03-30 09:30:00,63.07,64.2,62.78,63.86,106432.0,61.3204,62.4191,61.0385,62.0885,106432.0
2016-03-30 10:00:00,63.82,63.93,63.19,63.41,102116.0,62.0496,62.1566,61.4371,61.651,102116.0
2016-03-30 10:30:00,63.43,64.05,63.42,63.58,65232.0,61.6705,62.2733,61.6607,61.8163,65232.0
2016-03-30 11:00:00,63.58,63.59,62.45,62.5,79836.0,61.8163,61.826,60.7176,60.7663,79836.0
2016-03-30 11:30:00,62.57,63.0,62.37,62.93,55090.0,60.8343,61.2524,60.6399,61.1843,55090.0
2016-03-30 12:00:00,62.93,63.01,62.6,62.78,52073.0,61.1843,61.2621,60.8635,61.0385,52073.0
2016-03-30 12:30:00,62.78,62.97,62.57,62.84,32072.0,61.0385,61.2232,60.8343,61.0968,32072.0
2016-03-30 13:00:00,62.85,62.87,62.5,62.73,56696.0,61.1065,61.126,60.7663,60.9899,56696.0
2016-03-30 13:30:00,62.73,63.05,62.62,62.82,39757.0,60.9899,61.301,60.8829,61.0774,39757.0
2016-03-30 14:00:00,62.79,62.98,62.68,62.87,91808.0,61.0482,61.2329,60.9413,61.126,91808.0
2016-03-30 14:30:00,62.87,62.97,62.69,62.82,37895.0,61.126,61.2232,60.951,61.0774,37895.0
2016-03-30 15:00:00,62.81,63.05,62.78,63.02,29434.0,61.0677,61.301,61.0385,61.2718,29434.0
2016-03-30 15:30:00,63.01,63.04,62.7,62.78,97700.0,61.2621,61.2913,60.9607,61.0385,97700.0
2016-03-31 09:30:00,62.58,62.58,60.85,61.21,235129.0,60.844,60.844,59.162,59.512,235129.0
2016-03-31 10:00:00,61.16,61.22,60.74,61.05,98511.0,59.4634,59.5218,59.0551,59.3565,98511.0
2016-03-31 10:30:00,61.05,61.45,60.89,61.21,80811.0,59.3565,59.7454,59.2009,59.512,80811.0
2016-03-31 11:00:00,61.21,61.5,61.1,61.29,58389.0,59.512,59.794,59.4051,59.5898,58389.0
2016-03-31 11:30:00,61.32,61.72,61.29,61.63,79525.0,59.619,60.0079,59.5898,59.9204,79525.0
2016-03-31 12:00:00,61.62,61.93,61.61,61.92,73017.0,59.9107,60.2121,59.9009,60.2023,73017.0
2016-03-31 12:30:00,61.95,62.07,61.65,62.04,65038.0,60.2315,60.3482,59.9398,60.319,65038.0
2016-03-31 13:00:00,62.04,62.46,61.99,62.35,50779.0,60.319,60.7274,60.2704,60.6204,50779.0
2016-03-31 13:30:00,62.35,62.55,62.14,62.14,70454.0,60.6204,60.8149,60.4162,60.4162,70454.0
2016-03-31 14:00:00,62.11,62.24,61.93,61.98,70274.0,60.3871,60.5135,60.2121,60.2607,70274.0
2016-03-31 14:30:00,61.98,62.14,61.89,62.02,102596.0,60.2607,60.4162,60.1732,60.2996,102596.0
2016-03-31 15:00:00,62.02,62.43,61.97,62.4,151065.0,60.2996,60.6982,60.251,60.669,151065.0
2016-03-31 15:30:00,62.4,62.58,62.1,62.17,343036.0,60.669,60.844,60.3774,60.4454,343036.0
2016-04-01 09:30:00,60.45,60.58,58.85,60.01,315319.0,58.7731,58.8995,57.2175,58.3453,315319.0
2016-04-01 10:00:00,59.88,60.71,59.71,59.99,224792.0,58.2189,59.0259,58.0536,58.3259,224792.0
2016-04-01 10:30:00,60.04,60.56,59.97,60.35,146735.0,58.3745,58.8801,58.3064,58.6759,146735.0
2016-04-01 11:00:00,60.35,60.53,59.96,60.22,244068.0,58.6759,58.8509,58.2967,58.5495,244068.0
2016-04-01 11:30:00,60.27,60.61,60.18,60.33,111573.0,58.5981,58.9287,58.5106,58.6564,111573.0
2016-04-01 12:00:00,60.37,60.45,60.16,60.18,74332.0,58.6953,58.7731,58.4912,58.5106,74332.0
2016-04-01 12:30:00,60.2,60.5,60.04,60.44,106723.0,58.5301,58.8217,58.3745,58.7634,106723.0
2016-04-01 13:00:00,60.41,60.76,60.38,60.75,122073.0,58.7342,59.0745,58.7051,59.0648,122073.0
2016-04-01 13:30:00,60.75,60.8,60.66,60.75,72334.0,59.0648,59.1134,58.9773,59.0648,72334.0
2016-04-01 14:00:00,60.76,60.92,60.63,60.66,76925.0,59.0745,59.2301,58.9481,58.9773,76925.0
2016-04-01 14:30:00,60.68,60.87,60.66,60.78,66038.0,58.9967,59.1815,58.9773,59.094,66038.0
2016-04-01 15:00:00,60.8,60.84,60.75,60.81,115608.0,59.1134,59.1523,59.0648,59.1231,115608.0
2016-04-01 15:30:00,60.82,61.02,60.78,60.82,360303.0,59.1329,59.3273,59.094,59.1329,360303.0
2016-04-04 09:30:00,60.54,61.11,59.5,60.93,157047.0,58.8606,59.4148,57.8495,59.2398,157047.0
2016-04-04 10:00:00,60.93,61.15,60.57,60.68,140831.0,59.2398,59.4537,58.8898,58.9967,140831.0
2016-04-04 10:30:00,60.68,60.98,60.27,60.37,143333.0,58.9967,59.2884,58.5981,58.6953,143333.0
2016-04-04 11:00:00,60.37,60.88,60.29,60.78,152014.0,58.6953,59.1912,58.6176,59.094,152014.0
2016-04-04 11:30:00,60.78,61.13,60.71,61.04,100072.0,59.094,59.4343,59.0259,59.3468,100072.0
2016-04-04 12:00:00,61.04,61.29,61.04,61.18,132723.0,59.3468,59.5898,59.3468,59.4829,132723.0
2016-04-04 12:30:00,61.15,61.28,61.04,61.18,87536.0,59.4537,59.5801,59.3468,59.4829,87536.0
2016-04-04 13:00:00,61.17,61.21,60.61,60.68,172987.0,59.4731,59.512,58.9287,58.9967,172987.0
2016-04-04 13:30:00,60.68,60.7,59.93,60.05,197052.0,58.9967,59.0162,58.2675,58.3842,197052.0
2016-04-04 14:00:00,60.05,60.05,59.5,59.5,181134.0,58.3842,58.3842,57.8495,57.8495,181134.0
2016-04-04 14:30:00,59.49,59.76,59.37,59.75,252434.0,57.8398,58.1023,57.7231,58.0925,252434.0
2016-04-04 15:00:00,59.76,59.84,59.52,59.54,171789.0,58.1023,58.18,57.8689,57.8884,171789.0
2016-04-04 15:30:00,59.54,59.66,59.36,59.47,337225.0,57.8884,58.005,57.7134,57.8203,337225.0
2016-04-05 09:30:00,58.4,59.22,58.2,58.92,174204.0,56.78,57.5772,56.5855,57.2856,174204.0
2016-04-05 10:00:00,58.98,59.41,58.71,59.31,124145.0,57.3439,57.762,57.0814,57.6647,124145.0
2016-04-05 10:30:00,59.43,59.43,58.38,58.5,161747.0,57.7814,57.7814,56.7605,56.8772,161747.0
2016-04-05 11:00:00,58.47,58.82,58.41,58.76,151416.0,56.848,57.1883,56.7897,57.13,151416.0
2016-04-05 11:30:00,58.77,59.11,58.73,58.95,108090.0,57.1397,57.4703,57.1008,57.3147,108090.0
2016-04-05 12:00:00,58.92,59.04,58.58,58.72,77288.0,57.2856,57.4022,56.955,57.0911,77288.0
2016-04-05 12:30:00,58.71,58.86,58.62,58.76,74697.0,57.0814,57.2272,56.9939,57.13,74697.0
2016-04-05 13:00:00,58.75,58.85,58.47,58.81,89737.0,57.1203,57.2175,56.848,57.1786,89737.0
2016-04-05 13:30:00,58.81,58.85,58.57,58.67,80259.0,57.1786,57.2175,56.9453,57.0425,80259.0
2016-04-05 14:00:00,58.68,58.88,58.59,58.83,91826.0,57.0522,57.2467,56.9647,57.1981,91826.0
2016-04-05 14:30:00,58.84,59.06,58.84,58.93,123513.0,57.2078,57.4217,57.2078,57.2953,123513.0
2016-04-05 15:00:00,58.94,58.95,58.57,58.63,140876.0,57.305,57.3147,56.9453,57.0036,140876.0
2016-04-05 15:30:00,58.64,58.83,58.38,58.48,430668.0,57.0133,57.1981,56.7605,56.8578,430668.0
2016-04-06 09:30:00,58.74,59.26,57.27,57.44,172884.0,57.1106,57.6161,55.6813,55.8466,172884.0
2016-04-06 10:00:00,57.48,58.0,57.02,57.02,270713.0,55.8855,56.3911,55.4383,55.4383,270713.0
2016-04-06 10:30:00,57.06,58.41,56.97,58.41,219674.0,55.4772,56.7897,55.3897,56.7897,219674.0
2016-04-06 11:00:00,58.41,59.08,58.4,59.07,96635.0,56.7897,57.4411,56.78,57.4314,96635.0
2016-04-06 11:30:00,59.11,59.43,59.03,59.3,126564.0,57.4703,57.7814,57.3925,57.655,126564.0
2016-04-06 12:00:00,59.28,59.34,58.97,59.08,81900.0,57.6356,57.6939,57.3342,57.4411,81900.0
2016-04-06 12:30:00,59.09,59.19,58.98,59.07,101696.0,57.4508,57.5481,57.3439,57.4314,101696.0
2016-04-06 13:00:00,59.11,59.56,59.06,59.33,137388.0,57.4703,57.9078,57.4217,57.6842,137388.0
2016-04-06 13:30:00,59.33,59.57,59.23,59.23,69693.0,57.6842,57.9175,57.587,57.587,69693.0
2016-04-06 14:00:00,59.25,59.27,58.63,58.75,102929.0,57.6064,57.6259,57.0036,57.1203,102929.0
2016-04-06 14:30:00,58.72,59.03,58.62,59.02,72465.0,57.0911,57.3925,56.9939,57.3828,72465.0
2016-04-06 15:00:00,59.01,59.26,58.85,59.01,144207.0,57.3731,57.6161,57.2175,57.3731,144207.0
2016-04-06 15:30:00,59.01,59.07,58.82,59.0,297692.0,57.3731,57.4314,57.1883,57.3633,297692.0
2016-04-07 09:30:00,58.27,59.71,57.98,59.68,171543.0,56.6536,58.0536,56.3716,58.0245,171543.0
2016-04-07 10:00:00,59.67,59.81,58.51,58.57,117131.0,58.0148,58.1509,56.8869,56.9453,117131.0
2016-04-07 10:30:00,58.58,59.06,58.55,58.73,61333.0,56.955,57.4217,56.9258,57.1008,61333.0
2016-04-07 11:00:00,58.73,58.76,58.21,58.48,52296.0,57.1008,57.13,56.5953,56.8578,52296.0
2016-04-07 11:30:00,58.42,58.7,58.42,58.66,80771.0,56.7994,57.0717,56.7994,57.0328,80771.0
2016-04-07 12:00:00,58.68,58.75,58.21,58.3,47286.0,57.0522,57.1203,56.5953,56.6828,47286.0
2016-04-07 12:30:00,58.3,58.38,58.08,58.24,53096.0,56.6828,56.7605,56.4689,56.6244,53096.0
2016-04-07 13:00:00,58.23,58.42,58.19,58.37,49359.0,56.6147,56.7994,56.5758,56.7508,49359.0
2016-04-07 13:30:00,58.37,58.47,57.99,58.14,77247.0,56.7508,56.848,56.3814,56.5272,77247.0
2016-04-07 14:00:00,58.16,58.2,57.71,57.93,100899.0,56.5466,56.5855,56.1091,56.323,100899.0
2016-04-07 14:30:00,57.95,58.02,57.46,57.46,70033.0,56.3425,56.4105,55.8661,55.8661,70033.0
2016-04-07 15:00:00,57.47,57.89,57.45,57.78,108604.0,55.8758,56.2841,55.8563,56.1772,108604.0
2016-04-07 15:30:00,57.78,58.04,57.72,57.96,317349.0,56.1772,56.43,56.1189,56.3522,317349.0
2016-04-08 09:30:00,59.01,59.5,58.86,59.43,224901.0,57.3731,57.8495,57.2272,57.7814,224901.0
2016-04-08 10:00:00,59.46,60.06,59.37,59.96,144314.0,57.8106,58.3939,57.7231,58.2967,144314.0
2016-04-08 10:30:00,59.97,60.15,59.91,59.96,104511.0,58.3064,58.4814,58.2481,58.2967,104511.0
2016-04-08 11:00:00,59.94,60.11,59.54,59.68,65436.0,58.2773,58.4426,57.8884,58.0245,65436.0
2016-04-08 11:30:00,59.65,59.65,58.87,59.17,69207.0,57.9953,57.9953,57.237,57.5286,69207.0
2016-04-08 12:00:00,59.17,59.45,59.17,59.19,44572.0,57.5286,57.8009,57.5286,57.5481,44572.0
2016-04-08 12:30:00,59.16,59.48,59.02,59.48,46068.0,57.5189,57.83,57.3828,57.83,46068.0
2016-04-08 13:00:00,59.48,59.49,59.14,59.24,35887.0,57.83,57.8398,57.4995,57.5967,35887.0
2016-04-08 13:30:00,59.16,59.63,59.16,59.53,38038.0,57.5189,57.9759,57.5189,57.8786,38038.0
2016-04-08 14:00:00,59.56,59.56,59.26,59.31,60943.0,57.9078,57.9078,57.6161,57.6647,60943.0
2016-04-08 14:30:00,59.34,59.44,59.2,59.25,41530.0,57.6939,57.7911,57.5578,57.6064,41530.0
2016-04-08 15:00:00,59.24,59.42,59.11,59.4,65583.0,57.5967,57.7717,57.4703,57.7522,65583.0
2016-04-08 15:30:00,59.38,59.49,59.2,59.49,204043.0,57.7328,57.8398,57.5578,57.8398,204043.0
2016-04-11 09:30:00,59.88,60.64,59.55,60.47,151823.0,58.2189,58.9579,57.8981,58.7926,151823.0
2016-04-11 10:00:00,60.49,60.95,60.44,60.85,127227.0,58.812,59.2593,58.7634,59.162,127227.0
2016-04-11 10:30:00,60.87,60.99,60.57,60.58,71723.0,59.1815,59.2981,58.8898,58.8995,71723.0
2016-04-11 11:00:00,60.55,60.56,60.03,60.21,62324.0,58.8703,58.8801,58.3648,58.5398,62324.0
2016-04-11 11:30:00,60.21,60.21,59.59,60.02,76368.0,58.5398,58.5398,57.937,58.355,76368.0
2016-04-11 12:00:00,60.0,60.56,59.9,60.5,80107.0,58.3356,58.8801,58.2384,58.8217,80107.0
2016-04-11 12:30:00,60.45,60.47,60.11,60.29,31202.0,58.7731,58.7926,58.4426,58.6176,31202.0
2016-04-11 13:00:00,60.31,60.5,60.22,60.32,46124.0,58.637,58.8217,58.5495,58.6467,46124.0
2016-04-11 13:30:00,60.29,60.38,60.12,60.19,36832.0,58.6176,58.7051,58.4523,58.5203,36832.0
2016-04-11 14:00:00,60.17,60.46,60.17,60.33,153829.0,58.5009,58.7828,58.5009,58.6564,153829.0
2016-04-11 14:30:00,60.31,60.42,60.19,60.35,43290.0,58.637,58.744,58.5203,58.6759,43290.0
2016-04-11 15:00:00,60.35,60.35,59.91,59.91,50953.0,58.6759,58.6759,58.2481,58.2481,50953.0
2016-04-11 15:30:00,59.93,59.95,59.57,59.59,222929.0,58.2675,58.287,57.9175,57.937,222929.0
2016-04-12 09:30:00,59.71,60.25,59.41,59.64,60634.0,58.0536,58.5787,57.762,57.9856,60634.0
2016-04-12 10:00:00,59.69,59.69,58.72,58.92,73905.0,58.0342,58.0342,57.0911,57.2856,73905.0
2016-04-12 10:30:00,58.96,59.84,58.96,59.81,65437.0,57.3245,58.18,57.3245,58.1509,65437.0
2016-04-12 11:00:00,59.8,60.03,59.64,59.94,74676.0,58.1412,58.3648,57.9856,58.2773,74676.0
2016-04-12 11:30:00,59.95,60.07,59.79,59.89,41147.0,58.287,58.4037,58.1314,58.2287,41147.0
2016-04-12 12:00:00,59.9,60.06,59.74,60.02,33664.0,58.2384,58.3939,58.0828,58.355,33664.0
2016-04-12 12:30:00,60.0,60.07,59.85,59.95,33430.0,58.3356,58.4037,58.1898,58.287,33430.0
2016-04-12 13:00:00,59.88,59.93,59.58,59.89,25882.0,58.2189,58.2675,57.9273,58.2287,25882.0
2016-04-12 13:30:00,59.9,60.03,59.78,60.0,37104.0,58.2384,58.3648,58.1217,58.3356,37104.0
2016-04-12 14:00:00,59.95,60.03,59.76,59.8,41452.0,58.287,58.3648,58.1023,58.1412,41452.0
2016-04-12 14:30:00,59.76,60.09,59.76,60.04,70313.0,58.1023,58.4231,58.1023,58.3745,70313.0
2016-04-12 15:00:00,60.04,60.28,60.02,60.07,82548.0,58.3745,58.6078,58.355,58.4037,82548.0
2016-04-12 15:30:00,60.05,60.15,59.87,59.96,126385.0,58.3842,58.4814,58.2092,58.2967,126385.0
2016-04-13 09:30:00,60.82,60.87,60.32,60.75,128839.0,59.1329,59.1815,58.6467,59.0648,128839.0
2016-04-13 10:00:00,60.79,61.15,60.76,61.06,100252.0,59.1037,59.4537,59.0745,59.3662,100252.0
2016-04-13 10:30:00,61.08,61.47,60.5,61.08,152569.0,59.3856,59.7648,58.8217,59.3856,152569.0
2016-04-13 11:00:00,61.03,62.05,61.03,61.99,177707.0,59.337,60.3287,59.337,60.2704,177707.0
2016-04-13 11:30:00,62.0,62.38,61.95,62.32,103672.0,60.2801,60.6496,60.2315,60.5912,103672.0
2016-04-13 12:00:00,62.32,62.35,62.0,62.16,65395.0,60.5912,60.6204,60.2801,60.4357,65395.0
2016-04-13 12:30:00,62.15,62.22,62.02,62.09,52310.0,60.426,60.494,60.2996,60.3676,52310.0
2016-04-13 13:00:00,62.1,62.19,62.04,62.13,78968.0,60.3774,60.4649,60.319,60.4065,78968.0
2016-04-13 13:30:00,62.13,62.13,61.95,62.01,57758.0,60.4065,60.4065,60.2315,60.2898,57758.0
2016-04-13 14:00:00,62.02,62.06,61.86,61.86,63231.0,60.2996,60.3385,60.144,60.144,63231.0
2016-04-13 14:30:00,61.86,62.0,61.84,61.9,87738.0,60.144,60.2801,60.1246,60.1829,87738.0
2016-04-13 15:00:00,61.91,62.0,61.88,61.92,87902.0,60.1926,60.2801,60.1635,60.2023,87902.0
2016-04-13 15:30:00,61.92,62.01,61.88,61.91,269630.0,60.2023,60.2898,60.1635,60.1926,269630.0
2016-04-14 09:30:00,62.31,62.55,61.58,61.66,92080.0,60.5815,60.8149,59.8718,59.9496,92080.0
2016-04-14 10:00:00,61.68,62.07,61.6,61.8,60221.0,59.969,60.3482,59.8912,60.0857,60221.0
2016-04-14 10:30:00,61.82,61.87,61.38,61.43,88721.0,60.1051,60.1537,59.6773,59.7259,88721.0
2016-04-14 11:00:00,61.42,61.67,61.41,61.61,72403.0,59.7162,59.9593,59.7065,59.9009,72403.0
2016-04-14 11:30:00,61.64,61.88,61.35,61.55,70631.0,59.9301,60.1635,59.6482,59.8426,70631.0
2016-04-14 12:00:00,61.56,61.7,61.4,61.46,32529.0,59.8523,59.9884,59.6968,59.7551,32529.0
2016-04-14 12:30:00,61.44,61.75,61.36,61.69,37339.0,59.7357,60.0371,59.6579,59.9787,37339.0
2016-04-14 13:00:00,61.69,61.79,61.45,61.58,35938.0,59.9787,60.0759,59.7454,59.8718,35938.0
2016-04-14 13:30:00,61.6,61.63,61.43,61.49,36547.0,59.8912,59.9204,59.7259,59.7843,36547.0
2016-04-14 14:00:00,61.49,61.67,61.45,61.61,59218.0,59.7843,59.9593,59.7454,59.9009,59218.0
2016-04-14 14:30:00,61.6,61.63,61.44,61.44,44590.0,59.8912,59.9204,59.7357,59.7357,44590.0
2016-04-14 15:00:00,61.46,61.52,61.33,61.35,53402.0,59.7551,59.8134,59.6287,59.6482,53402.0
2016-04-14 15:30:00,61.33,61.48,61.29,61.35,152144.0,59.6287,59.7745,59.5898,59.6482,152144.0
2016-04-15 09:30:00,61.0,61.24,59.95,60.25,131116.0,59.3079,59.5412,58.287,58.5787,131116.0
2016-04-15 10:00:00,60.29,60.53,60.08,60.42,67169.0,58.6176,58.8509,58.4134,58.744,67169.0
2016-04-15 10:30:00,60.42,60.71,60.24,60.6,99815.0,58.744,59.0259,58.5689,58.919,99815.0
2016-04-15 11:00:00,60.6,60.96,60.56,60.85,47740.0,58.919,59.269,58.8801,59.162,47740.0
2016-04-15 11:30:00,60.81,61.13,60.81,61.05,41810.0,59.1231,59.4343,59.1231,59.3565,41810.0
2016-04-15 12:00:00,61.04,61.23,60.98,61.17,30227.0,59.3468,59.5315,59.2884,59.4731,30227.0
2016-04-15 12:30:00,61.17,61.19,61.02,61.08,30623.0,59.4731,59.4926,59.3273,59.3856,30623.0
2016-04-15 13:00:00,61.08,61.14,60.85,60.99,67078.0,59.3856,59.444,59.162,59.2981,67078.0
2016-04-15 13:30:00,60.97,61.02,60.78,60.85,68515.0,59.2787,59.3273,59.094,59.162,68515.0
2016-04-15 14:00:00,60.84,60.94,60.76,60.88,42362.0,59.1523,59.2495,59.0745,59.1912,42362.0
2016-04-15 14:30:00,60.89,61.09,60.88,61.09,39750.0,59.2009,59.3954,59.1912,59.3954,39750.0
2016-04-15 15:00:00,61.1,61.11,60.98,61.06,74396.0,59.4051,59.4148,59.2884,59.3662,74396.0
2016-04-15 15:30:00,61.05,61.13,60.94,60.99,190174.0,59.3565,59.4343,59.2495,59.2981,190174.0
2016-04-18 09:30:00,60.36,61.64,60.13,61.63,118399.0,58.6856,59.9301,58.462,59.9204,118399.0
2016-04-18 10:00:00,61.6,62.11,61.41,61.72,105634.0,59.8912,60.3871,59.7065,60.0079,105634.0
2016-04-18 10:30:00,61.75,61.89,61.39,61.51,69388.0,60.0371,60.1732,59.687,59.8037,69388.0
2016-04-18 11:00:00,61.48,61.78,61.33,61.5,54768.0,59.7745,60.0662,59.6287,59.794,54768.0
2016-04-18 11:30:00,61.53,61.87,61.48,61.79,67300.0,59.8232,60.1537,59.7745,60.0759,67300.0
2016-04-18 12:00:00,61.79,61.85,61.68,61.76,43870.0,60.0759,60.1343,59.969,60.0468,43870.0
2016-04-18 12:30:00,61.75,61.83,61.65,61.73,31649.0,60.0371,60.1148,59.9398,60.0176,31649.0
2016-04-18 13:00:00,61.75,61.75,61.44,61.55,46187.0,60.0371,60.0371,59.7357,59.8426,46187.0
2016-04-18 13:30:00,61.56,61.62,61.31,61.51,48043.0,59.8523,59.9107,59.6093,59.8037,48043.0
2016-04-18 14:00:00,61.5,61.5,61.3,61.35,53920.0,59.794,59.794,59.5995,59.6482,53920.0
2016-04-18 14:30:00,61.4,61.64,61.38,61.47,48900.0,59.6968,59.9301,59.6773,59.7648,48900.0
2016-04-18 15:00:00,61.47,61.5,61.35,61.45,58531.0,59.7648,59.794,59.6482,59.7454,58531.0
2016-04-18 15:30:00,61.45,61.68,61.39,61.54,184482.0,59.7454,59.969,59.687,59.8329,184482.0
2016-04-19 09:30:00,62.21,62.21,61.31,61.96,193967.0,60.4843,60.4843,59.6093,60.2412,193967.0
2016-04-19 10:00:00,61.95,62.3,61.81,62.01,165689.0,60.2315,60.5718,60.0954,60.2898,165689.0
2016-04-19 10:30:00,62.01,62.33,61.99,62.04,121707.0,60.2898,60.601,60.2704,60.319,121707.0
2016-04-19 11:00:00,62.04,62.2,61.48,61.55,203784.0,60.319,60.4746,59.7745,59.8426,203784.0
2016-04-19 11:30:00,61.56,61.65,61.0,61.0,128011.0,59.8523,59.9398,59.3079,59.3079,128011.0
2016-04-19 12:00:00,61.04,61.21,60.75,60.87,116049.0,59.3468,59.512,59.0648,59.1815,116049.0
2016-04-19 12:30:00,60.87,61.01,60.65,60.97,79140.0,59.1815,59.3176,58.9676,59.2787,79140.0
2016-04-19 13:00:00,60.94,61.46,60.94,61.39,46410.0,59.2495,59.7551,59.2495,59.687,46410.0
2016-04-19 13:30:00,61.37,61.58,61.28,61.55,48881.0,59.6676,59.8718,59.5801,59.8426,48881.0
2016-04-19 14:00:00,61.52,61.61,61.3,61.3,94257.0,59.8134,59.9009,59.5995,59.5995,94257.0
2016-04-19 14:30:00,61.27,61.38,61.15,61.21,80993.0,59.5704,59.6773,59.4537,59.512,80993.0
2016-04-19 15:00:00,61.21,61.33,61.15,61.22,81478.0,59.512,59.6287,59.4537,59.5218,81478.0
2016-04-19 15:30:00,61.22,61.31,60.98,61.15,333208.0,59.5218,59.6093,59.2884,59.4537,333208.0
2016-04-20 09:30:00,61.05,61.19,60.5,60.87,132271.0,59.3565,59.4926,58.8217,59.1815,132271.0
2016-04-20 10:00:00,60.93,61.02,60.51,60.66,130303.0,59.2398,59.3273,58.8315,58.9773,130303.0
2016-04-20 10:30:00,60.68,60.89,60.25,60.54,155336.0,58.9967,59.2009,58.5787,58.8606,155336.0
2016-04-20 11:00:00,60.53,60.92,60.23,60.89,207679.0,58.8509,59.2301,58.5592,59.2009,207679.0
2016-04-20 11:30:00,60.89,60.89,60.45,60.69,190465.0,59.2009,59.2009,58.7731,59.0065,190465.0
2016-04-20 12:00:00,60.69,60.84,60.55,60.61,84907.0,59.0065,59.1523,58.8703,58.9287,84907.0
2016-04-20 12:30:00,60.62,60.86,60.59,60.69,86730.0,58.9384,59.1717,58.9092,59.0065,86730.0
2016-04-20 13:00:00,60.66,60.78,60.53,60.7,142215.0,58.9773,59.094,58.8509,59.0162,142215.0
2016-04-20 13:30:00,60.68,60.74,60.36,60.36,220727.0,58.9967,59.0551,58.6856,58.6856,220727.0
2016-04-20 14:00:00,60.36,60.47,60.27,60.35,301434.0,58.6856,58.7926,58.5981,58.6759,301434.0
2016-04-20 14:30:00,60.36,60.67,60.31,60.33,353454.0,58.6856,58.987,58.637,58.6564,353454.0
2016-04-20 15:00:00,60.35,60.59,60.33,60.56,268612.0,58.6759,58.9092,58.6564,58.8801,268612.0
2016-04-20 15:30:00,60.56,60.56,60.0,60.03,648922.0,58.8801,58.8801,58.3356,58.3648,648922.0
2016-04-21 09:30:00,57.15,60.3,56.01,59.98,1280275.0,55.5647,58.6273,54.4563,58.3162,1280275.0
2016-04-21 10:00:00,59.98,61.39,59.75,61.35,1232603.0,58.3162,59.687,58.0925,59.6482,1232603.0
2016-04-21 10:30:00,61.37,62.25,60.05,61.6,637715.0,59.6676,60.5232,58.3842,59.8912,637715.0
2016-04-21 11:00:00,61.56,63.38,61.31,62.81,532089.0,59.8523,61.6218,59.6093,61.0677,532089.0
2016-04-21 11:30:00,62.81,64.06,62.65,63.44,314506.0,61.0677,62.283,60.9121,61.6802,314506.0
2016-04-21 12:00:00,63.42,64.28,63.11,64.02,231325.0,61.6607,62.4969,61.3593,62.2441,231325.0
2016-04-21 12:30:00,64.0,65.03,63.68,64.68,350475.0,62.2246,63.2261,61.9135,62.8858,350475.0
2016-04-21 13:00:00,64.65,64.81,63.69,63.78,322122.0,62.8566,63.0122,61.9232,62.0107,322122.0
2016-04-21 13:30:00,63.78,64.92,63.54,64.63,308295.0,62.0107,63.1191,61.7774,62.8372,308295.0
2016-04-21 14:00:00,64.63,65.48,64.36,65.13,265413.0,62.8372,63.6636,62.5747,63.3233,265413.0
2016-04-21 14:30:00,65.1,65.74,64.74,65.62,449311.0,63.2941,63.9164,62.9441,63.7997,449311.0
2016-04-21 15:00:00,65.62,65.62,64.9,64.97,326327.0,63.7997,63.7997,63.0997,63.1677,326327.0
2016-04-21 15:30:00,64.99,65.01,64.7,64.85,697210.0,63.1872,63.2066,62.9052,63.0511,697210.0
2016-04-22 09:30:00,62.82,64.52,62.52,64.44,970327.0,61.0774,62.7302,60.7857,62.6524,970327.0
2016-04-22 10:00:00,64.37,65.0,63.92,64.82,555139.0,62.5844,63.1969,62.1469,63.0219,555139.0
2016-04-22 10:30:00,64.83,64.98,63.81,64.12,381686.0,63.0316,63.1775,62.0399,62.3413,381686.0
2016-04-22 11:00:00,64.11,65.15,63.98,65.12,193470.0,62.3316,63.3427,62.2052,63.3136,193470.0
2016-04-22 11:30:00,65.12,65.4,64.65,64.9,259562.0,63.3136,63.5858,62.8566,63.0997,259562.0
2016-04-22 12:00:00,64.89,64.95,64.17,64.57,280209.0,63.09,63.1483,62.3899,62.7788,280209.0
2016-04-22 12:30:00,64.55,65.42,64.43,65.05,153645.0,62.7594,63.6053,62.6427,63.2455,153645.0
2016-04-22 13:00:00,65.08,65.25,64.94,65.18,75651.0,63.2747,63.44,63.1386,63.3719,75651.0
2016-04-22 13:30:00,65.18,65.55,65.06,65.5,149717.0,63.3719,63.7316,63.2552,63.683,149717.0
2016-04-22 14:00:00,65.5,65.94,65.49,65.7,194987.0,63.683,64.1108,63.6733,63.8775,194987.0
2016-04-22 14:30:00,65.68,65.72,65.47,65.64,121932.0,63.858,63.8969,63.6539,63.8192,121932.0
2016-04-22 15:00:00,65.65,65.96,65.62,65.81,165202.0,63.8289,64.1303,63.7997,63.9844,165202.0
2016-04-22 15:30:00,65.81,66.06,65.8,66.02,407912.0,63.9844,64.2275,63.9747,64.1886,407912.0
2016-04-25 09:30:00,65.78,67.14,65.44,66.73,267390.0,63.9553,65.2775,63.6247,64.8789,267390.0
2016-04-25 10:00:00,66.71,66.88,65.66,66.19,195187.0,64.8595,65.0248,63.8386,64.3539,195187.0
2016-04-25 10:30:00,66.17,66.22,64.85,65.23,244376.0,64.3344,64.3831,63.0511,63.4205,244376.0
2016-04-25 11:00:00,65.28,65.64,65.1,65.19,145153.0,63.4691,63.8192,63.2941,63.3816,145153.0
2016-04-25 11:30:00,65.23,65.42,64.58,64.74,94059.0,63.4205,63.6053,62.7886,62.9441,94059.0
2016-04-25 12:00:00,64.75,64.95,64.44,64.77,138184.0,62.9538,63.1483,62.6524,62.9733,138184.0
2016-04-25 12:30:00,64.79,65.0,64.53,64.95,56990.0,62.9927,63.1969,62.7399,63.1483,56990.0
2016-04-25 13:00:00,64.94,65.5,64.87,65.27,113045.0,63.1386,63.683,63.0705,63.4594,113045.0
2016-04-25 13:30:00,65.29,65.32,64.9,65.04,57281.0,63.4789,63.508,63.0997,63.2358,57281.0
2016-04-25 14:00:00,65.03,65.17,64.67,64.79,75264.0,63.2261,63.3622,62.8761,62.9927,75264.0
2016-04-25 14:30:00,64.79,65.01,64.44,64.47,106874.0,62.9927,63.2066,62.6524,62.6816,106874.0
2016-04-25 15:00:00,64.48,64.8,64.36,64.77,124546.0,62.6913,63.0025,62.5747,62.9733,124546.0
2016-04-25 15:30:00,64.77,64.89,64.72,64.83,344602.0,62.9733,63.09,62.9247,63.0316,344602.0
2016-04-26 09:30:00,65.48,66.52,65.3,66.46,168361.0,63.6636,64.6747,63.4886,64.6164,168361.0
2016-04-26 10:00:00,66.46,66.88,66.08,66.13,157862.0,64.6164,65.0248,64.2469,64.2956,157862.0
2016-04-26 10:30:00,66.08,66.5,65.85,66.39,186302.0,64.2469,64.6553,64.0233,64.5483,186302.0
2016-04-26 11:00:00,66.37,66.93,66.32,66.71,114143.0,64.5289,65.0734,64.4803,64.8595,114143.0
2016-04-26 11:30:00,66.69,66.82,66.37,66.71,138375.0,64.84,64.9664,64.5289,64.8595,138375.0
2016-04-26 12:00:00,66.7,66.78,66.44,66.63,75596.0,64.8497,64.9275,64.597,64.7817,75596.0
2016-04-26 12:30:00,66.64,66.66,66.48,66.58,68485.0,64.7914,64.8109,64.6358,64.7331,68485.0
2016-04-26 13:00:00,66.59,66.81,66.42,66.76,65821.0,64.7428,64.9567,64.5775,64.9081,65821.0
2016-04-26 13:30:00,66.76,66.82,66.49,66.71,86773.0,64.9081,64.9664,64.6456,64.8595,86773.0
2016-04-26 14:00:00,66.73,67.06,66.63,66.82,105496.0,64.8789,65.1998,64.7817,64.9664,105496.0
2016-04-26 14:30:00,66.79,67.0,66.76,66.95,77560.0,64.9372,65.1414,64.9081,65.0928,77560.0
2016-04-26 15:00:00,66.93,66.99,66.71,66.75,92894.0,65.0734,65.1317,64.8595,64.8984,92894.0
2016-04-26 15:30:00,66.76,66.98,66.73,66.89,318509.0,64.9081,65.122,64.8789,65.0345,318509.0
2016-04-27 09:30:00,66.85,68.26,66.43,68.26,117612.0,64.9956,66.3665,64.5872,66.3665,117612.0
2016-04-27 10:00:00,68.3,68.37,67.82,67.86,81123.0,66.4054,66.4734,65.9387,65.9776,81123.0
2016-04-27 10:30:00,67.81,67.86,66.74,66.83,164669.0,65.929,65.9776,64.8886,64.9761,164669.0
2016-04-27 11:00:00,66.83,67.81,66.73,67.78,117063.0,64.9761,65.929,64.8789,65.8998,117063.0
2016-04-27 11:30:00,67.78,67.88,67.58,67.78,39126.0,65.8998,65.997,65.7053,65.8998,39126.0
2016-04-27 12:00:00,67.8,67.97,67.41,67.76,55990.0,65.9192,66.0845,65.5401,65.8803,55990.0
2016-04-27 12:30:00,67.78,67.87,67.53,67.65,50235.0,65.8998,65.9873,65.6567,65.7734,50235.0
2016-04-27 13:00:00,67.64,67.86,67.6,67.86,47128.0,65.7637,65.9776,65.7248,65.9776,47128.0
2016-04-27 13:30:00,67.84,68.09,67.75,67.75,64053.0,65.9581,66.2012,65.8706,65.8706,64053.0
2016-04-27 14:00:00,67.74,68.2,67.57,67.86,79457.0,65.8609,66.3081,65.6956,65.9776,79457.0
2016-04-27 14:30:00,67.86,67.9,67.57,67.84,53253.0,65.9776,66.0165,65.6956,65.9581,53253.0
2016-04-27 15:00:00,67.82,68.18,67.8,68.11,119792.0,65.9387,66.2887,65.9192,66.2206,119792.0
2016-04-27 15:30:00,68.14,68.27,68.01,68.09,315048.0,66.2498,66.3762,66.1234,66.2012,315048.0
2016-04-28 09:30:00,67.7,68.67,67.47,68.29,77763.0,65.822,66.7651,65.5984,66.3956,77763.0
2016-04-28 10:00:00,68.25,68.66,68.13,68.45,71666.0,66.3567,66.7554,66.2401,66.5512,71666.0
2016-04-28 10:30:00,68.5,68.74,68.2,68.71,49211.0,66.5998,66.8332,66.3081,66.804,49211.0
2016-04-28 11:00:00,68.71,68.75,68.35,68.72,66813.0,66.804,66.8429,66.454,66.8137,66813.0
2016-04-28 11:30:00,68.73,68.84,68.47,68.49,32472.0,66.8234,66.9304,66.5706,66.5901,32472.0
2016-04-28 12:00:00,68.51,68.57,68.12,68.32,39133.0,66.6095,66.6679,66.2304,66.4248,39133.0
2016-04-28 12:30:00,68.22,68.56,68.21,68.43,34359.0,66.3276,66.6582,66.3179,66.5318,34359.0
2016-04-28 13:00:00,68.43,68.5,68.2,68.27,31298.0,66.5318,66.5998,66.3081,66.3762,31298.0
2016-04-28 13:30:00,68.28,68.4,68.23,68.38,29382.0,66.3859,66.5026,66.3373,66.4831,29382.0
2016-04-28 14:00:00,68.34,68.5,68.2,68.26,36799.0,66.4443,66.5998,66.3081,66.3665,36799.0
2016-04-28 14:30:00,68.26,68.38,68.0,68.04,69936.0,66.3665,66.4831,66.1137,66.1526,69936.0
2016-04-28 15:00:00,68.04,68.08,66.85,66.85,122612.0,66.1526,66.1915,64.9956,64.9956,122612.0
2016-04-28 15:30:00,66.87,67.21,66.66,66.83,320063.0,65.015,65.3456,64.8109,64.9761,320063.0
2016-04-29 09:30:00,66.75,67.84,66.47,66.71,67868.0,64.8984,65.9581,64.6261,64.8595,67868.0
2016-04-29 10:00:00,66.67,67.31,66.39,66.76,62283.0,64.8206,65.4428,64.5483,64.9081,62283.0
2016-04-29 10:30:00,66.81,67.45,66.49,66.72,74349.0,64.9567,65.5789,64.6456,64.8692,74349.0
2016-04-29 11:00:00,66.75,67.03,66.25,66.26,80337.0,64.8984,65.1706,64.4122,64.422,80337.0
2016-04-29 11:30:00,66.27,66.61,65.88,66.51,47532.0,64.4317,64.7622,64.0525,64.665,47532.0
2016-04-29 12:00:00,66.51,66.69,66.23,66.59,36737.0,64.665,64.84,64.3928,64.7428,36737.0
2016-04-29 12:30:00,66.56,66.9,66.47,66.72,48275.0,64.7136,65.0442,64.6261,64.8692,48275.0
2016-04-29 13:00:00,66.71,66.93,66.41,66.82,70386.0,64.8595,65.0734,64.5678,64.9664,70386.0
2016-04-29 13:30:00,66.8,66.8,66.25,66.28,50579.0,64.947,64.947,64.4122,64.4414,50579.0
2016-04-29 14:00:00,66.23,66.66,66.12,66.62,39174.0,64.3928,64.8109,64.2858,64.772,39174.0
2016-04-29 14:30:00,66.58,66.63,66.18,66.3,55487.0,64.7331,64.7817,64.3442,64.4608,55487.0
2016-04-29 15:00:00,66.32,66.91,66.3,66.66,145029.0,64.4803,65.0539,64.4608,64.8109,145029.0
2016-04-29 15:30:00,66.68,67.2,66.67,66.93,280482.0,64.8303,65.3359,64.8206,65.0734,280482.0
2016-05-02 09:30:00,67.18,67.44,65.03,65.12,133653.0,65.3164,65.5692,63.2261,63.3136,133653.0
2016-05-02 10:00:00,65.13,66.0,64.98,65.81,177198.0,63.3233,64.1692,63.1775,63.9844,177198.0
2016-05-02 10:30:00,65.81,65.84,65.36,65.43,112466.0,63.9844,64.0136,63.5469,63.615,112466.0
2016-05-02 11:00:00,65.45,66.23,65.36,65.87,60736.0,63.6344,64.3928,63.5469,64.0428,60736.0
2016-05-02 11:30:00,65.83,66.12,65.51,65.56,50265.0,64.0039,64.2858,63.6928,63.7414,50265.0
2016-05-02 12:00:00,65.54,65.67,65.37,65.37,41504.0,63.7219,63.8483,63.5566,63.5566,41504.0
2016-05-02 12:30:00,65.4,65.48,65.25,65.43,56902.0,63.5858,63.6636,63.44,63.615,56902.0
2016-05-02 13:00:00,65.45,65.95,65.44,65.92,46860.0,63.6344,64.1206,63.6247,64.0914,46860.0
2016-05-02 13:30:00,65.9,66.02,65.69,65.72,37515.0,64.0719,64.1886,63.8678,63.8969,37515.0
2016-05-02 14:00:00,65.69,66.0,65.54,65.54,79249.0,63.8678,64.1692,63.7219,63.7219,79249.0
2016-05-02 14:30:00,65.56,65.73,65.38,65.48,55794.0,63.7414,63.9067,63.5664,63.6636,55794.0
2016-05-02 15:00:00,65.5,65.7,65.47,65.52,73856.0,63.683,63.8775,63.6539,63.7025,73856.0
2016-05-02 15:30:00,65.54,65.85,65.48,65.77,226843.0,63.7219,64.0233,63.6636,63.9455,226843.0
2016-05-03 09:30:00,65.16,65.48,63.95,64.27,122599.0,63.3525,63.6636,62.176,62.4872,122599.0
2016-05-03 10:00:00,64.17,64.22,63.11,63.16,195362.0,62.3899,62.4385,61.3593,61.4079,195362.0
2016-05-03 10:30:00,63.17,63.48,62.95,63.04,171465.0,61.4177,61.7191,61.2038,61.2913,171465.0
2016-05-03 11:00:00,63.06,63.31,63.0,63.13,142634.0,61.3107,61.5538,61.2524,61.3788,142634.0
2016-05-03 11:30:00,63.16,63.76,63.11,63.64,81903.0,61.4079,61.9913,61.3593,61.8746,81903.0
2016-05-03 12:00:00,63.65,63.66,63.06,63.07,75042.0,61.8844,61.8941,61.3107,61.3204,75042.0
2016-05-03 12:30:00,63.08,63.38,63.03,63.33,123570.0,61.3302,61.6218,61.2816,61.5732,123570.0
2016-05-03 13:00:00,63.32,63.64,63.27,63.64,78568.0,61.5635,61.8746,61.5149,61.8746,78568.0
2016-05-03 13:30:00,63.63,63.86,63.41,63.42,92065.0,61.8649,62.0885,61.651,61.6607,92065.0
2016-05-03 14:00:00,63.41,63.46,63.04,63.22,97298.0,61.651,61.6996,61.2913,61.4663,97298.0
2016-05-03 14:30:00,63.22,63.34,63.07,63.18,95572.0,61.4663,61.583,61.3204,61.4274,95572.0
2016-05-03 15:00:00,63.21,63.46,63.15,63.41,119722.0,61.4566,61.6996,61.3982,61.651,119722.0
2016-05-03 15:30:00,63.4,63.63,63.27,63.47,357758.0,61.6413,61.8649,61.5149,61.7093,357758.0
2016-05-04 09:30:00,63.16,63.9,63.12,63.34,188250.0,61.4079,62.1274,61.3691,61.583,188250.0
2016-05-04 10:00:00,63.37,64.0,63.28,63.83,66916.0,61.6121,62.2246,61.5246,62.0594,66916.0
2016-05-04 10:30:00,63.78,63.8,62.45,62.72,125846.0,62.0107,62.0302,60.7176,60.9802,125846.0
2016-05-04 11:00:00,62.78,62.87,61.78,61.91,177863.0,61.0385,61.126,60.0662,60.1926,177863.0
2016-05-04 11:30:00,61.93,62.46,61.8,62.17,114311.0,60.2121,60.7274,60.0857,60.4454,114311.0
2016-05-04 12:00:00,62.17,62.41,61.97,61.99,64993.0,60.4454,60.6788,60.251,60.2704,64993.0
2016-05-04 12:30:00,62.01,62.21,61.74,61.75,116150.0,60.2898,60.4843,60.0273,60.0371,116150.0
2016-05-04 13:00:00,61.71,61.98,61.67,61.84,61548.0,59.9982,60.2607,59.9593,60.1246,61548.0
2016-05-04 13:30:00,61.84,61.98,61.63,61.67,82819.0,60.1246,60.2607,59.9204,59.9593,82819.0
2016-05-04 14:00:00,61.65,61.92,61.5,61.88,108282.0,59.9398,60.2023,59.794,60.1635,108282.0
2016-05-04 14:30:00,61.88,61.89,61.66,61.69,93960.0,60.1635,60.1732,59.9496,59.9787,93960.0
2016-05-04 15:00:00,61.69,61.88,61.58,61.59,157254.0,59.9787,60.1635,59.8718,59.8815,157254.0
2016-05-04 15:30:00,61.6,61.92,61.6,61.87,474949.0,59.8912,60.2023,59.8912,60.1537,474949.0
2016-05-05 09:30:00,62.49,62.82,61.59,62.33,88387.0,60.7565,61.0774,59.8815,60.601,88387.0
2016-05-05 10:00:00,62.32,62.72,61.47,61.47,152816.0,60.5912,60.9802,59.7648,59.7648,152816.0
2016-05-05 10:30:00,61.55,61.81,61.32,61.69,84129.0,59.8426,60.0954,59.619,59.9787,84129.0
2016-05-05 11:00:00,61.7,62.01,61.49,61.56,74603.0,59.9884,60.2898,59.7843,59.8523,74603.0
2016-05-05 11:30:00,61.6,61.72,61.21,61.23,50381.0,59.8912,60.0079,59.512,59.5315,50381.0
2016-05-05 12:00:00,61.22,61.52,61.21,61.22,70981.0,59.5218,59.8134,59.512,59.5218,70981.0
2016-05-05 12:30:00,61.22,61.5,61.2,61.41,37867.0,59.5218,59.794,59.5023,59.7065,37867.0
2016-05-05 13:00:00,61.34,61.34,60.88,60.88,107107.0,59.6384,59.6384,59.1912,59.1912,107107.0
2016-05-05 13:30:00,60.9,61.18,60.88,61.03,170090.0,59.2106,59.4829,59.1912,59.337,170090.0
2016-05-05 14:00:00,61.01,61.25,60.95,61.2,150673.0,59.3176,59.5509,59.2593,59.5023,150673.0
2016-05-05 14:30:00,61.21,61.33,61.04,61.11,90381.0,59.512,59.6287,59.3468,59.4148,90381.0
2016-05-05 15:00:00,61.1,61.34,61.04,61.21,112861.0,59.4051,59.6384,59.3468,59.512,112861.0
2016-05-05 15:30:00,61.23,61.23,60.98,61.03,446790.0,59.5315,59.5315,59.2884,59.337,446790.0
2016-05-06 09:30:00,59.03,60.75,58.83,60.07,308521.0,57.3925,59.0648,57.1981,58.4037,308521.0
2016-05-06 10:00:00,60.06,61.14,60.06,60.92,243394.0,58.3939,59.444,58.3939,59.2301,243394.0
2016-05-06 10:30:00,60.92,61.16,60.43,60.63,290697.0,59.2301,59.4634,58.7537,58.9481,290697.0
2016-05-06 11:00:00,60.64,61.52,60.64,61.37,155844.0,58.9579,59.8134,58.9579,59.6676,155844.0
2016-05-06 11:30:00,61.37,61.39,60.92,61.04,101437.0,59.6676,59.687,59.2301,59.3468,101437.0
2016-05-06 12:00:00,61.04,61.56,61.03,61.46,81794.0,59.3468,59.8523,59.337,59.7551,81794.0
2016-05-06 12:30:00,61.45,61.73,61.25,61.71,93745.0,59.7454,60.0176,59.5509,59.9982,93745.0
2016-05-06 13:00:00,61.72,61.73,61.22,61.33,89055.0,60.0079,60.0176,59.5218,59.6287,89055.0
2016-05-06 13:30:00,61.32,61.66,61.14,61.65,65490.0,59.619,59.9496,59.444,59.9398,65490.0
2016-05-06 14:00:00,61.63,61.71,61.42,61.59,80131.0,59.9204,59.9982,59.7162,59.8815,80131.0
2016-05-06 14:30:00,61.6,61.67,61.26,61.48,153671.0,59.8912,59.9593,59.5607,59.7745,153671.0
2016-05-06 15:00:00,61.46,61.58,61.21,61.5,230799.0,59.7551,59.8718,59.512,59.794,230799.0
2016-05-06 15:30:00,61.5,61.53,61.29,61.52,424523.0,59.794,59.8232,59.5898,59.8134,424523.0
2016-05-09 09:30:00,61.15,61.7,60.76,61.44,118326.0,59.4537,59.9884,59.0745,59.7357,118326.0
2016-05-09 10:00:00,61.39,61.63,60.9,61.36,135585.0,59.687,59.9204,59.2106,59.6579,135585.0
2016-05-09 10:30:00,61.36,61.42,61.02,61.18,80869.0,59.6579,59.7162,59.3273,59.4829,80869.0
2016-05-09 11:00:00,61.17,61.41,60.77,61.2,150285.0,59.4731,59.7065,59.0842,59.5023,150285.0
2016-05-09 11:30:00,61.19,61.51,61.05,61.09,60439.0,59.4926,59.8037,59.3565,59.3954,60439.0
2016-05-09 12:00:00,61.07,61.32,61.05,61.27,77398.0,59.3759,59.619,59.3565,59.5704,77398.0
2016-05-09 12:30:00,61.26,61.27,61.08,61.24,44436.0,59.5607,59.5704,59.3856,59.5412,44436.0
2016-05-09 13:00:00,61.23,61.5,61.17,61.32,40034.0,59.5315,59.794,59.4731,59.619,40034.0
2016-05-09 13:30:00,61.27,61.34,61.09,61.12,34318.0,59.5704,59.6384,59.3954,59.4245,34318.0
2016-05-09 14:00:00,61.12,61.2,60.93,61.11,145341.0,59.4245,59.5023,59.2398,59.4148,145341.0
2016-05-09 14:30:00,61.16,61.35,61.05,61.23,37325.0,59.4634,59.6482,59.3565,59.5315,37325.0
2016-05-09 15:00:00,61.21,61.23,61.09,61.11,132218.0,59.512,59.5315,59.3954,59.4148,132218.0
2016-05-09 15:30:00,61.12,61.19,60.99,61.05,459695.0,59.4245,59.4926,59.2981,59.3565,459695.0
2016-05-10 09:30:00,61.33,62.4,61.08,62.24,122864.0,59.6287,60.669,59.3856,60.5135,122864.0
2016-05-10 10:00:00,62.26,62.56,61.85,62.42,76876.0,60.5329,60.8246,60.1343,60.6885,76876.0
2016-05-10 10:30:00,62.47,62.97,62.38,62.9,118406.0,60.7371,61.2232,60.6496,61.1552,118406.0
2016-05-10 11:00:00,62.91,63.06,62.72,62.94,107986.0,61.1649,61.3107,60.9802,61.194,107986.0
2016-05-10 11:30:00,62.92,63.27,62.79,63.26,95372.0,61.1746,61.5149,61.0482,61.5052,95372.0
2016-05-10 12:00:00,63.21,63.24,62.99,63.13,75290.0,61.4566,61.4857,61.2427,61.3788,75290.0
2016-05-10 12:30:00,63.12,63.21,62.91,63.21,45408.0,61.3691,61.4566,61.1649,61.4566,45408.0
2016-05-10 13:00:00,63.22,63.23,62.98,63.06,35462.0,61.4663,61.476,61.2329,61.3107,35462.0
2016-05-10 13:30:00,63.08,63.37,62.96,63.3,73178.0,61.3302,61.6121,61.2135,61.5441,73178.0
2016-05-10 14:00:00,63.27,63.31,63.01,63.11,98401.0,61.5149,61.5538,61.2621,61.3593,98401.0
2016-05-10 14:30:00,63.1,63.12,62.8,62.83,84225.0,61.3496,61.3691,61.0579,61.0871,84225.0
2016-05-10 15:00:00,62.8,63.07,62.79,63.05,110899.0,61.0579,61.3204,61.0482,61.301,110899.0
2016-05-10 15:30:00,63.05,63.07,62.87,62.94,225351.0,61.301,61.3204,61.126,61.194,225351.0
2016-05-11 09:30:00,62.66,62.66,61.1,61.55,225269.0,60.9218,60.9218,59.4051,59.8426,225269.0
2016-05-11 10:00:00,61.58,62.34,61.43,62.15,152900.0,59.8718,60.6107,59.7259,60.426,152900.0
2016-05-11 10:30:00,62.2,63.28,62.2,63.05,131928.0,60.4746,61.5246,60.4746,61.301,131928.0
2016-05-11 11:00:00,63.03,63.05,62.34,62.71,79717.0,61.2816,61.301,60.6107,60.9704,79717.0
2016-05-11 11:30:00,62.72,63.03,62.61,62.83,61417.0,60.9802,61.2816,60.8732,61.0871,61417.0
2016-05-11 12:00:00,62.82,62.92,62.77,62.87,50658.0,61.0774,61.1746,61.0288,61.126,50658.0
2016-05-11 12:30:00,62.83,62.87,62.39,62.53,49839.0,61.0871,61.126,60.6593,60.7954,49839.0
2016-05-11 13:00:00,62.51,62.67,62.38,62.41,31545.0,60.776,60.9315,60.6496,60.6788,31545.0
2016-05-11 13:30:00,62.43,62.47,62.13,62.19,42479.0,60.6982,60.7371,60.4065,60.4649,42479.0
2016-05-11 14:00:00,62.21,62.21,61.87,62.02,77439.0,60.4843,60.4843,60.1537,60.2996,77439.0
2016-05-11 14:30:00,62.01,62.13,61.86,61.97,89744.0,60.2898,60.4065,60.144,60.251,89744.0
2016-05-11 15:00:00,61.97,62.12,61.93,61.99,106573.0,60.251,60.3968,60.2121,60.2704,106573.0
2016-05-11 15:30:00,61.97,62.01,61.64,61.77,269503.0,60.251,60.2898,59.9301,60.0565,269503.0
2016-05-12 09:30:00,62.15,62.88,61.81,61.95,153253.0,60.426,61.1357,60.0954,60.2315,153253.0
2016-05-12 10:00:00,62.0,62.22,61.74,62.02,139805.0,60.2801,60.494,60.0273,60.2996,139805.0
2016-05-12 10:30:00,62.02,62.07,61.52,61.59,129273.0,60.2996,60.3482,59.8134,59.8815,129273.0
2016-05-12 11:00:00,61.57,61.57,60.95,61.46,165938.0,59.8621,59.8621,59.2593,59.7551,165938.0
2016-05-12 11:30:00,61.44,61.58,60.83,60.84,119799.0,59.7357,59.8718,59.1426,59.1523,119799.0
2016-05-12 12:00:00,60.83,61.17,60.75,61.11,37575.0,59.1426,59.4731,59.0648,59.4148,37575.0
2016-05-12 12:30:00,61.09,61.18,60.95,61.17,37585.0,59.3954,59.4829,59.2593,59.4731,37585.0
2016-05-12 13:00:00,61.19,61.22,60.81,60.96,39928.0,59.4926,59.5218,59.1231,59.269,39928.0
2016-05-12 13:30:00,60.94,60.94,60.57,60.65,66840.0,59.2495,59.2495,58.8898,58.9676,66840.0
2016-05-12 14:00:00,60.64,61.07,60.64,60.85,71191.0,58.9579,59.3759,58.9579,59.162,71191.0
2016-05-12 14:30:00,60.86,61.3,60.77,61.08,77073.0,59.1717,59.5995,59.0842,59.3856,77073.0
2016-05-12 15:00:00,61.08,61.25,61.03,61.22,90323.0,59.3856,59.5509,59.337,59.5218,90323.0
2016-05-12 15:30:00,61.2,61.21,60.79,60.87,170965.0,59.5023,59.512,59.1037,59.1815,170965.0
2016-05-13 09:30:00,60.64,61.34,60.28,60.56,98079.0,58.9579,59.6384,58.6078,58.8801,98079.0
2016-05-13 10:00:00,60.62,60.8,60.15,60.38,116255.0,58.9384,59.1134,58.4814,58.7051,116255.0
2016-05-13 10:30:00,60.38,60.72,60.1,60.71,98328.0,58.7051,59.0356,58.4328,59.0259,98328.0
2016-05-13 11:00:00,60.75,61.09,60.51,60.85,82392.0,59.0648,59.3954,58.8315,59.162,82392.0
2016-05-13 11:30:00,60.87,60.91,60.38,60.58,56203.0,59.1815,59.2204,58.7051,58.8995,56203.0
2016-05-13 12:00:00,60.54,60.9,60.54,60.83,41680.0,58.8606,59.2106,58.8606,59.1426,41680.0
2016-05-13 12:30:00,60.79,60.8,60.35,60.41,46773.0,59.1037,59.1134,58.6759,58.7342,46773.0
2016-05-13 13:00:00,60.41,60.57,60.31,60.39,42071.0,58.7342,58.8898,58.637,58.7148,42071.0
2016-05-13 13:30:00,60.39,60.45,59.93,60.06,86663.0,58.7148,58.7731,58.2675,58.3939,86663.0
2016-05-13 14:00:00,60.06,60.39,59.86,59.99,54538.0,58.3939,58.7148,58.1995,58.3259,54538.0
2016-05-13 14:30:00,59.96,59.96,59.52,59.69,92882.0,58.2967,58.2967,57.8689,58.0342,92882.0
2016-05-13 15:00:00,59.66,59.9,59.43,59.8,143524.0,58.005,58.2384,57.7814,58.1412,143524.0
2016-05-13 15:30:00,59.8,60.11,59.78,59.83,212940.0,58.1412,58.4426,58.1217,58.1703,212940.0
2016-05-16 09:30:00,60.31,61.79,60.19,60.58,96809.0,58.637,60.0759,58.5203,58.8995,96809.0
2016-05-16 10:00:00,60.68,61.77,60.63,61.38,69254.0,58.9967,60.0565,58.9481,59.6773,69254.0
2016-05-16 10:30:00,61.4,61.68,61.17,61.47,120631.0,59.6968,59.969,59.4731,59.7648,120631.0
2016-05-16 11:00:00,61.48,61.73,61.07,61.17,68362.0,59.7745,60.0176,59.3759,59.4731,68362.0
2016-05-16 11:30:00,61.22,61.48,61.14,61.43,49886.0,59.5218,59.7745,59.444,59.7259,49886.0
2016-05-16 12:00:00,61.44,61.46,60.8,60.8,71386.0,59.7357,59.7551,59.1134,59.1134,71386.0
2016-05-16 12:30:00,60.82,61.05,60.73,61.02,52228.0,59.1329,59.3565,59.0454,59.3273,52228.0
2016-05-16 13:00:00,61.03,61.12,60.82,60.84,51498.0,59.337,59.4245,59.1329,59.1523,51498.0
2016-05-16 13:30:00,60.89,60.98,60.58,60.67,60446.0,59.2009,59.2884,58.8995,58.987,60446.0
2016-05-16 14:00:00,60.7,61.26,60.69,61.22,65135.0,59.0162,59.5607,59.0065,59.5218,65135.0
2016-05-16 14:30:00,61.22,61.29,61.12,61.18,41693.0,59.5218,59.5898,59.4245,59.4829,41693.0
2016-05-16 15:00:00,61.17,61.31,61.09,61.14,74727.0,59.4731,59.6093,59.3954,59.444,74727.0
2016-05-16 15:30:00,61.14,61.15,60.9,60.95,198467.0,59.444,59.4537,59.2106,59.2593,198467.0
2016-05-17 09:30:00,61.67,64.72,61.67,64.54,431458.0,59.9593,62.9247,59.9593,62.7497,431458.0
2016-05-17 10:00:00,64.46,65.13,63.79,64.96,510537.0,62.6719,63.3233,62.0205,63.158,510537.0
2016-05-17 10:30:00,64.91,65.61,64.5,65.43,367031.0,63.1094,63.79,62.7108,63.615,367031.0
2016-05-17 11:00:00,65.46,66.12,65.45,65.94,300408.0,63.6441,64.2858,63.6344,64.1108,300408.0
2016-05-17 11:30:00,65.98,66.47,65.72,66.34,309365.0,64.1497,64.6261,63.8969,64.4997,309365.0
2016-05-17 12:00:00,66.4,66.44,65.5,65.54,308945.0,64.5581,64.597,63.683,63.7219,308945.0
2016-05-17 12:30:00,65.52,65.78,65.19,65.58,121504.0,63.7025,63.9553,63.3816,63.7608,121504.0
2016-05-17 13:00:00,65.6,65.6,65.12,65.2,138693.0,63.7803,63.7803,63.3136,63.3914,138693.0
2016-05-17 13:30:00,65.21,65.33,64.39,64.41,183910.0,63.4011,63.5178,62.6038,62.6233,183910.0
2016-05-17 14:00:00,64.42,64.97,64.38,64.43,345027.0,62.633,63.1677,62.5941,62.6427,345027.0
2016-05-17 14:30:00,64.38,64.55,64.02,64.25,279303.0,62.5941,62.7594,62.2441,62.4677,279303.0
2016-05-17 15:00:00,64.26,64.63,63.92,64.01,326174.0,62.4774,62.8372,62.1469,62.2344,326174.0
2016-05-17 15:30:00,64.02,64.36,63.99,64.27,371743.0,62.2441,62.5747,62.2149,62.4872,371743.0
2016-05-18 09:30:00,63.7,66.11,63.55,65.45,336748.0,61.933,64.2761,61.7871,63.6344,336748.0
2016-05-18 10:00:00,65.36,66.27,65.19,65.93,138767.0,63.5469,64.4317,63.3816,64.1011,138767.0
2016-05-18 10:30:00,65.93,65.94,64.86,64.86,186880.0,64.1011,64.1108,63.0608,63.0608,186880.0
2016-05-18 11:00:00,64.89,65.24,64.64,65.02,171633.0,63.09,63.4302,62.8469,63.2163,171633.0
2016-05-18 11:30:00,65.03,65.26,64.96,65.05,79332.0,63.2261,63.4497,63.158,63.2455,79332.0
2016-05-18 12:00:00,65.06,65.09,64.77,64.83,70118.0,63.2552,63.2844,62.9733,63.0316,70118.0
2016-05-18 12:30:00,64.86,65.24,64.82,65.24,68269.0,63.0608,63.4302,63.0219,63.4302,68269.0
2016-05-18 13:00:00,65.27,65.35,64.98,65.1,53147.0,63.4594,63.5372,63.1775,63.2941,53147.0
2016-05-18 13:30:00,65.12,65.64,65.12,65.5,113259.0,63.3136,63.8192,63.3136,63.683,113259.0
2016-05-18 14:00:00,65.5,65.5,64.38,64.53,146979.0,63.683,63.683,62.5941,62.7399,146979.0
2016-05-18 14:30:00,64.48,65.23,64.12,64.86,148531.0,62.6913,63.4205,62.3413,63.0608,148531.0
2016-05-18 15:00:00,64.87,65.15,64.47,64.5,177335.0,63.0705,63.3427,62.6816,62.7108,177335.0
2016-05-18 15:30:00,64.51,64.87,64.46,64.84,236897.0,62.7205,63.0705,62.6719,63.0413,236897.0
2016-05-19 09:30:00,64.15,64.59,63.38,63.46,185683.0,62.3705,62.7983,61.6218,61.6996,185683.0
2016-05-19 10:00:00,63.49,63.69,62.65,63.44,160972.0,61.7288,61.9232,60.9121,61.6802,160972.0
2016-05-19 10:30:00,63.4,63.85,63.17,63.2,105313.0,61.6413,62.0788,61.4177,61.4468,105313.0
2016-05-19 11:00:00,63.25,63.51,62.94,63.39,94615.0,61.4954,61.7482,61.194,61.6316,94615.0
2016-05-19 11:30:00,63.38,63.52,62.91,63.45,96850.0,61.6218,61.758,61.1649,61.6899,96850.0
2016-05-19 12:00:00,63.49,63.95,63.43,63.85,64449.0,61.7288,62.176,61.6705,62.0788,64449.0
2016-05-19 12:30:00,63.83,63.99,63.57,63.62,81875.0,62.0594,62.2149,61.8066,61.8552,81875.0
2016-05-19 13:00:00,63.62,64.0,63.6,63.88,94791.0,61.8552,62.2246,61.8357,62.108,94791.0
2016-05-19 13:30:00,63.92,64.36,63.84,64.09,116544.0,62.1469,62.5747,62.0691,62.3121,116544.0
2016-05-19 14:00:00,64.1,64.72,64.02,64.36,146472.0,62.3219,62.9247,62.2441,62.5747,146472.0
2016-05-19 14:30:00,64.36,64.38,63.93,63.93,71169.0,62.5747,62.5941,62.1566,62.1566,71169.0
2016-05-19 15:00:00,63.94,64.44,63.93,64.16,100618.0,62.1663,62.6524,62.1566,62.3802,100618.0
2016-05-19 15:30:00,64.17,64.26,64.03,64.1,205241.0,62.3899,62.4774,62.2538,62.3219,205241.0
2016-05-20 09:30:00,64.53,65.66,64.36,65.4,127698.0,62.7399,63.8386,62.5747,63.5858,127698.0
2016-05-20 10:00:00,65.44,65.66,64.83,64.92,114881.0,63.6247,63.8386,63.0316,63.1191,114881.0
2016-05-20 10:30:00,64.91,64.97,64.59,64.93,99196.0,63.1094,63.1677,62.7983,63.1288,99196.0
2016-05-20 11:00:00,64.93,65.28,64.9,65.15,45290.0,63.1288,63.4691,63.0997,63.3427,45290.0
2016-05-20 11:30:00,65.16,65.38,65.1,65.14,41644.0,63.3525,63.5664,63.2941,63.333,41644.0
2016-05-20 12:00:00,65.18,65.29,65.08,65.1,29727.0,63.3719,63.4789,63.2747,63.2941,29727.0
2016-05-20 12:30:00,65.08,65.19,65.01,65.09,48721.0,63.2747,63.3816,63.2066,63.2844,48721.0
2016-05-20 13:00:00,65.07,65.31,65.01,65.12,40906.0,63.265,63.4983,63.2066,63.3136,40906.0
2016-05-20 13:30:00,65.12,65.16,64.95,65.0,54595.0,63.3136,63.3525,63.1483,63.1969,54595.0
2016-05-20 14:00:00,65.01,65.3,65.0,65.3,28363.0,63.2066,63.4886,63.1969,63.4886,28363.0
2016-05-20 14:30:00,65.27,65.28,64.99,65.0,112304.0,63.4594,63.4691,63.1872,63.1969,112304.0
2016-05-20 15:00:00,65.01,65.11,64.87,65.04,144013.0,63.2066,63.3039,63.0705,63.2358,144013.0
2016-05-20 15:30:00,65.04,65.3,65.01,65.27,166644.0,63.2358,63.4886,63.2066,63.4594,166644.0
2016-05-23 09:30:00,65.11,65.23,64.21,64.66,83987.0,63.3039,63.4205,62.4288,62.8663,83987.0
2016-05-23 10:00:00,64.66,65.19,64.61,64.79,66457.0,62.8663,63.3816,62.8177,62.9927,66457.0
2016-05-23 10:30:00,64.82,65.22,64.69,65.22,51412.0,63.0219,63.4108,62.8955,63.4108,51412.0
2016-05-23 11:00:00,65.2,65.38,64.94,65.1,42766.0,63.3914,63.5664,63.1386,63.2941,42766.0
2016-05-23 11:30:00,65.07,65.1,64.64,64.67,48692.0,63.265,63.2941,62.8469,62.8761,48692.0
2016-05-23 12:00:00,64.71,64.94,64.69,64.79,29038.0,62.9149,63.1386,62.8955,62.9927,29038.0
2016-05-23 12:30:00,64.79,65.29,64.78,65.29,72397.0,62.9927,63.4789,62.983,63.4789,72397.0
2016-05-23 13:00:00,65.28,65.45,65.25,65.4,40328.0,63.4691,63.6344,63.44,63.5858,40328.0
2016-05-23 13:30:00,65.41,65.42,65.18,65.37,44689.0,63.5955,63.6053,63.3719,63.5566,44689.0
2016-05-23 14:00:00,65.36,65.38,65.15,65.32,71391.0,63.5469,63.5664,63.3427,63.508,71391.0
2016-05-23 14:30:00,65.33,65.36,65.16,65.19,58482.0,63.5178,63.5469,63.3525,63.3816,58482.0
2016-05-23 15:00:00,65.19,65.26,64.99,65.07,68242.0,63.3816,63.4497,63.1872,63.265,68242.0
2016-05-23 15:30:00,65.06,65.13,64.89,64.99,161348.0,63.2552,63.3233,63.09,63.1872,161348.0
2016-05-24 09:30:00,65.52,65.6,64.54,64.65,63363.0,63.7025,63.7803,62.7497,62.8566,63363.0
2016-05-24 10:00:00,64.67,65.66,64.67,65.56,79495.0,62.8761,63.8386,62.8761,63.7414,79495.0
2016-05-24 10:30:00,65.58,65.68,65.44,65.66,46198.0,63.7608,63.858,63.6247,63.8386,46198.0
2016-05-24 11:00:00,65.68,65.89,65.66,65.73,43748.0,63.858,64.0622,63.8386,63.9067,43748.0
2016-05-24 11:30:00,65.73,65.83,65.63,65.67,45893.0,63.9067,64.0039,63.8094,63.8483,45893.0
2016-05-24 12:00:00,65.67,65.73,65.47,65.47,30548.0,63.8483,63.9067,63.6539,63.6539,30548.0
2016-05-24 12:30:00,65.51,65.66,65.48,65.61,34607.0,63.6928,63.8386,63.6636,63.79,34607.0
2016-05-24 13:00:00,65.65,65.76,65.53,65.61,29782.0,63.8289,63.9358,63.7122,63.79,29782.0
2016-05-24 13:30:00,65.63,65.73,65.23,65.24,88976.0,63.8094,63.9067,63.4205,63.4302,88976.0
2016-05-24 14:00:00,65.25,65.47,65.24,65.46,52692.0,63.44,63.6539,63.4302,63.6441,52692.0
2016-05-24 14:30:00,65.45,65.69,65.45,65.64,46818.0,63.6344,63.8678,63.6344,63.8192,46818.0
2016-05-24 15:00:00,65.64,66.03,65.63,65.98,74474.0,63.8192,64.1983,63.8094,64.1497,74474.0
2016-05-24 15:30:00,65.99,66.03,65.75,65.77,197567.0,64.1594,64.1983,63.9261,63.9455,197567.0
2016-05-25 09:30:00,66.1,66.6,65.76,66.58,119232.0,64.2664,64.7525,63.9358,64.7331,119232.0
2016-05-25 10:00:00,66.54,67.06,66.48,66.78,112840.0,64.6942,65.1998,64.6358,64.9275,112840.0
2016-05-25 10:30:00,66.79,67.03,66.65,66.65,139081.0,64.9372,65.1706,64.8011,64.8011,139081.0
2016-05-25 11:00:00,66.65,66.84,66.56,66.68,77578.0,64.8011,64.9859,64.7136,64.8303,77578.0
2016-05-25 11:30:00,66.67,67.09,66.64,67.08,78614.0,64.8206,65.2289,64.7914,65.2192,78614.0
2016-05-25 12:00:00,67.08,67.31,66.98,67.31,65066.0,65.2192,65.4428,65.122,65.4428,65066.0
2016-05-25 12:30:00,67.27,67.63,67.25,67.62,72828.0,65.4039,65.7539,65.3845,65.7442,72828.0
2016-05-25 13:00:00,67.61,67.74,67.58,67.71,104222.0,65.7345,65.8609,65.7053,65.8317,104222.0
2016-05-25 13:30:00,67.71,68.14,67.71,68.11,186564.0,65.8317,66.2498,65.8317,66.2206,186564.0
2016-05-25 14:00:00,68.11,68.16,67.83,68.05,110270.0,66.2206,66.2692,65.9484,66.1623,110270.0
2016-05-25 14:30:00,68.05,68.14,67.76,67.77,99624.0,66.1623,66.2498,65.8803,65.8901,99624.0
2016-05-25 15:00:00,67.78,68.31,67.69,68.31,89786.0,65.8998,66.4151,65.8123,66.4151,89786.0
2016-05-25 15:30:00,68.32,68.32,68.01,68.07,260372.0,66.4248,66.4248,66.1234,66.1817,260372.0
2016-05-26 09:30:00,68.5,70.09,68.29,68.77,247244.0,66.5998,68.1457,66.3956,66.8623,247244.0
2016-05-26 10:00:00,68.8,69.52,68.66,69.15,176755.0,66.8915,67.5915,66.7554,67.2318,176755.0
2016-05-26 10:30:00,69.17,69.23,68.28,68.28,115149.0,67.2512,67.3096,66.3859,66.3859,115149.0
2016-05-26 11:00:00,68.25,68.61,67.92,68.61,100229.0,66.3567,66.7068,66.0359,66.7068,100229.0
2016-05-26 11:30:00,68.64,68.64,68.24,68.33,81414.0,66.7359,66.7359,66.347,66.4345,81414.0
2016-05-26 12:00:00,68.34,68.46,68.01,68.24,59692.0,66.4443,66.5609,66.1234,66.347,59692.0
2016-05-26 12:30:00,68.25,68.32,67.92,67.97,47141.0,66.3567,66.4248,66.0359,66.0845,47141.0
2016-05-26 13:00:00,67.98,68.08,67.65,67.74,69071.0,66.0942,66.1915,65.7734,65.8609,69071.0
2016-05-26 13:30:00,67.73,67.98,67.7,67.94,43333.0,65.8512,66.0942,65.822,66.0553,43333.0
2016-05-26 14:00:00,67.94,68.13,67.87,67.98,48313.0,66.0553,66.2401,65.9873,66.0942,48313.0
2016-05-26 14:30:00,67.99,68.09,67.92,68.03,44663.0,66.104,66.2012,66.0359,66.1429,44663.0
2016-05-26 15:00:00,67.99,68.16,67.9,68.14,70842.0,66.104,66.2692,66.0165,66.2498,70842.0
2016-05-26 15:30:00,68.16,68.25,68.08,68.2,228453.0,66.2692,66.3567,66.1915,66.3081,228453.0
2016-05-27 09:30:00,68.15,68.45,67.64,67.89,48244.0,66.2595,66.5512,65.7637,66.0067,48244.0
2016-05-27 10:00:00,67.84,68.58,67.73,68.11,53973.0,65.9581,66.6776,65.8512,66.2206,53973.0
2016-05-27 10:30:00,68.19,68.35,67.97,68.06,58220.0,66.2984,66.454,66.0845,66.172,58220.0
2016-05-27 11:00:00,68.06,68.1,67.57,67.86,52305.0,66.172,66.2109,65.6956,65.9776,52305.0
2016-05-27 11:30:00,67.9,67.97,67.7,67.94,49248.0,66.0165,66.0845,65.822,66.0553,49248.0
2016-05-27 12:00:00,67.97,68.05,67.82,68.0,44506.0,66.0845,66.1623,65.9387,66.1137,44506.0
2016-05-27 12:30:00,68.02,68.07,67.95,68.01,44056.0,66.1331,66.1817,66.0651,66.1234,44056.0
2016-05-27 13:00:00,67.99,68.11,67.97,68.09,79723.0,66.104,66.2206,66.0845,66.2012,79723.0
2016-05-27 13:30:00,68.1,68.26,68.03,68.16,51099.0,66.2109,66.3665,66.1429,66.2692,51099.0
2016-05-27 14:00:00,68.14,68.44,68.13,68.31,38182.0,66.2498,66.5415,66.2401,66.4151,38182.0
2016-05-27 14:30:00,68.31,68.38,68.24,68.27,39596.0,66.4151,66.4831,66.347,66.3762,39596.0
2016-05-27 15:00:00,68.27,68.42,68.24,68.31,49295.0,66.3762,66.522,66.347,66.4151,49295.0
2016-05-27 15:30:00,68.32,68.5,68.3,68.39,178388.0,66.4248,66.5998,66.4054,66.4929,178388.0
2016-05-31 09:30:00,68.42,69.43,68.16,69.11,109181.0,66.522,67.504,66.2692,67.1929,109181.0
2016-05-31 10:00:00,69.15,69.75,68.99,69.69,63740.0,67.2318,67.8151,67.0762,67.7568,63740.0
2016-05-31 10:30:00,69.7,69.77,69.51,69.76,71639.0,67.7665,67.8346,67.5818,67.8249,71639.0
2016-05-31 11:00:00,69.74,69.74,69.44,69.57,52268.0,67.8054,67.8054,67.5137,67.6401,52268.0
2016-05-31 11:30:00,69.55,69.64,69.3,69.47,51998.0,67.6207,67.7082,67.3776,67.5429,51998.0
2016-05-31 12:00:00,69.5,69.66,69.33,69.66,33459.0,67.5721,67.7276,67.4068,67.7276,33459.0
2016-05-31 12:30:00,69.68,69.69,69.49,69.56,25700.0,67.7471,67.7568,67.5624,67.6304,25700.0
2016-05-31 13:00:00,69.55,69.73,69.45,69.61,29010.0,67.6207,67.7957,67.5235,67.679,29010.0
2016-05-31 13:30:00,69.6,69.79,69.54,69.62,42806.0,67.6693,67.854,67.611,67.6887,42806.0
2016-05-31 14:00:00,69.64,69.64,68.92,69.05,87239.0,67.7082,67.7082,67.0082,67.1346,87239.0
2016-05-31 14:30:00,69.04,69.15,68.77,69.04,49582.0,67.1248,67.2318,66.8623,67.1248,49582.0
2016-05-31 15:00:00,69.05,69.47,68.97,69.47,90972.0,67.1346,67.5429,67.0568,67.5429,90972.0
2016-05-31 15:30:00,69.46,69.78,69.45,69.66,227547.0,67.5332,67.8443,67.5235,67.7276,227547.0
2016-06-01 09:30:00,68.89,69.04,67.69,67.89,238438.0,66.979,67.1248,65.8123,66.0067,238438.0
2016-06-01 10:00:00,67.88,68.38,67.86,68.11,142014.0,65.997,66.4831,65.9776,66.2206,142014.0
2016-06-01 10:30:00,68.13,68.33,67.96,68.08,120150.0,66.2401,66.4345,66.0748,66.1915,120150.0
2016-06-01 11:00:00,68.09,68.82,68.07,68.56,146345.0,66.2012,66.9109,66.1817,66.6582,146345.0
2016-06-01 11:30:00,68.55,68.6,68.26,68.37,80490.0,66.6484,66.697,66.3665,66.4734,80490.0
2016-06-01 12:00:00,68.37,68.69,68.26,68.64,118601.0,66.4734,66.7845,66.3665,66.7359,118601.0
2016-06-01 12:30:00,68.65,68.75,68.54,68.74,100298.0,66.7457,66.8429,66.6387,66.8332,100298.0
2016-06-01 13:00:00,68.77,68.93,68.6,68.89,52080.0,66.8623,67.0179,66.697,66.979,52080.0
2016-06-01 13:30:00,68.89,69.05,68.7,68.85,111980.0,66.979,67.1346,66.7943,66.9401,111980.0
2016-06-01 14:00:00,68.84,69.01,68.63,68.88,86932.0,66.9304,67.0957,66.7262,66.9693,86932.0
2016-06-01 14:30:00,68.9,69.02,68.82,69.02,99990.0,66.9887,67.1054,66.9109,67.1054,99990.0
2016-06-01 15:00:00,69.01,69.24,68.89,69.14,114633.0,67.0957,67.3193,66.979,67.2221,114633.0
2016-06-01 15:30:00,69.14,69.47,69.12,69.45,326175.0,67.2221,67.5429,67.2026,67.5235,326175.0
2016-06-02 09:30:00,69.03,69.42,68.68,68.92,76939.0,67.1151,67.4943,66.7748,67.0082,76939.0
2016-06-02 10:00:00,68.92,69.58,68.91,69.44,81491.0,67.0082,67.6499,66.9984,67.5137,81491.0
2016-06-02 10:30:00,69.44,69.91,69.19,69.66,136187.0,67.5137,67.9707,67.2707,67.7276,136187.0
2016-06-02 11:00:00,69.73,70.27,69.68,70.17,149660.0,67.7957,68.3207,67.7471,68.2235,149660.0
2016-06-02 11:30:00,70.16,71.15,70.16,70.98,157931.0,68.2138,69.1763,68.2138,69.011,157931.0
2016-06-02 12:00:00,70.95,71.01,70.7,70.85,62513.0,68.9819,69.0402,68.7388,68.8846,62513.0
2016-06-02 12:30:00,70.85,70.87,70.43,70.63,45813.0,68.8846,68.9041,68.4763,68.6707,45813.0
2016-06-02 13:00:00,70.63,70.64,70.38,70.62,52856.0,68.6707,68.6805,68.4277,68.661,52856.0
2016-06-02 13:30:00,70.62,70.8,70.56,70.75,49336.0,68.661,68.836,68.6027,68.7874,49336.0
2016-06-02 14:00:00,70.77,70.91,70.71,70.81,39279.0,68.8068,68.943,68.7485,68.8457,39279.0
2016-06-02 14:30:00,70.78,70.91,70.77,70.86,51078.0,68.8166,68.943,68.8068,68.8943,51078.0
2016-06-02 15:00:00,70.86,71.05,70.76,71.05,108948.0,68.8943,69.0791,68.7971,69.0791,108948.0
2016-06-02 15:30:00,71.05,71.18,70.84,71.09,257232.0,69.0791,69.2055,68.8749,69.118,257232.0
2016-06-03 09:30:00,70.98,71.48,69.15,69.36,182557.0,69.011,69.4971,67.2318,67.436,182557.0
2016-06-03 10:00:00,69.37,69.72,69.07,69.56,143563.0,67.4457,67.786,67.154,67.6304,143563.0
2016-06-03 10:30:00,69.52,70.46,69.27,70.43,109923.0,67.5915,68.5054,67.3485,68.4763,109923.0
2016-06-03 11:00:00,70.42,70.76,70.25,70.62,147772.0,68.4666,68.7971,68.3013,68.661,147772.0
2016-06-03 11:30:00,70.61,70.98,70.34,70.96,91469.0,68.6513,69.011,68.3888,68.9916,91469.0
2016-06-03 12:00:00,70.91,70.94,70.65,70.81,40634.0,68.943,68.9721,68.6902,68.8457,40634.0
2016-06-03 12:30:00,70.79,70.85,70.65,70.67,46099.0,68.8263,68.8846,68.6902,68.7096,46099.0
2016-06-03 13:00:00,70.64,70.74,70.39,70.68,44712.0,68.6805,68.7777,68.4374,68.7193,44712.0
2016-06-03 13:30:00,70.7,71.1,70.67,71.06,134470.0,68.7388,69.1277,68.7096,69.0888,134470.0
2016-06-03 14:00:00,71.04,71.15,70.77,71.09,139751.0,69.0694,69.1763,68.8068,69.118,139751.0
2016-06-03 14:30:00,71.06,71.64,71.06,71.33,80703.0,69.0888,69.6527,69.0888,69.3513,80703.0
2016-06-03 15:00:00,71.37,71.55,71.31,71.45,92945.0,69.3902,69.5652,69.3319,69.468,92945.0
2016-06-03 15:30:00,71.46,71.49,71.19,71.27,200447.0,69.4777,69.5069,69.2152,69.293,200447.0
2016-06-06 09:30:00,71.62,72.35,71.13,72.13,119872.0,69.6333,70.343,69.1569,70.1291,119872.0
2016-06-06 10:00:00,72.11,72.69,71.84,72.45,124733.0,70.1097,70.6736,69.8472,70.4402,124733.0
2016-06-06 10:30:00,72.51,73.1,72.51,73.01,104406.0,70.4986,71.0722,70.4986,70.9847,104406.0
2016-06-06 11:00:00,73.0,73.51,72.81,73.28,133312.0,70.975,71.4708,70.7903,71.2472,133312.0
2016-06-06 11:30:00,73.24,73.48,72.92,73.11,63974.0,71.2083,71.4417,70.8972,71.0819,63974.0
2016-06-06 12:00:00,73.12,73.21,72.68,72.74,66669.0,71.0917,71.1792,70.6639,70.7222,66669.0
2016-06-06 12:30:00,72.74,72.91,72.56,72.81,114936.0,70.7222,70.8875,70.5472,70.7903,114936.0
2016-06-06 13:00:00,72.82,73.11,72.72,73.01,79908.0,70.8,71.0819,70.7028,70.9847,79908.0
2016-06-06 13:30:00,72.98,73.15,72.91,73.08,36621.0,70.9555,71.1208,70.8875,71.0528,36621.0
2016-06-06 14:00:00,73.08,73.58,73.03,73.55,78143.0,71.0528,71.5389,71.0042,71.5097,78143.0
2016-06-06 14:30:00,73.58,73.86,73.48,73.72,104992.0,71.5389,71.8111,71.4417,71.675,104992.0
2016-06-06 15:00:00,73.71,73.91,73.67,73.87,80062.0,71.6653,71.8597,71.6264,71.8209,80062.0
2016-06-06 15:30:00,73.88,73.88,73.61,73.69,234871.0,71.8306,71.8306,71.5681,71.6458,234871.0
2016-06-07 09:30:00,73.56,74.11,73.09,73.97,99898.0,71.5195,72.0542,71.0625,71.9181,99898.0
2016-06-07 10:00:00,73.97,74.14,73.54,74.09,82510.0,71.9181,72.0834,71.5,72.0347,82510.0
2016-06-07 10:30:00,74.12,74.39,73.92,74.02,131099.0,72.0639,72.3264,71.8695,71.9667,131099.0
2016-06-07 11:00:00,73.97,74.01,73.79,73.81,51879.0,71.9181,71.957,71.7431,71.7625,51879.0
2016-06-07 11:30:00,73.83,73.99,73.73,73.88,45923.0,71.782,71.9375,71.6847,71.8306,45923.0
2016-06-07 12:00:00,73.88,74.1,73.87,74.06,31078.0,71.8306,72.0445,71.8209,72.0056,31078.0
2016-06-07 12:30:00,74.05,74.25,74.03,74.22,36279.0,71.9959,72.1903,71.9764,72.1611,36279.0
2016-06-07 13:00:00,74.22,74.59,74.15,74.58,83473.0,72.1611,72.5209,72.0931,72.5112,83473.0
2016-06-07 13:30:00,74.58,74.59,74.36,74.38,32412.0,72.5112,72.5209,72.2973,72.3167,32412.0
2016-06-07 14:00:00,74.41,74.54,74.41,74.42,49243.0,72.3459,72.4723,72.3459,72.3556,49243.0
2016-06-07 14:30:00,74.44,74.75,74.41,74.62,47908.0,72.375,72.6764,72.3459,72.55,47908.0
2016-06-07 15:00:00,74.63,74.72,74.55,74.7,62252.0,72.5598,72.6473,72.482,72.6278,62252.0
2016-06-07 15:30:00,74.7,74.72,74.42,74.48,212590.0,72.6278,72.6473,72.3556,72.4139,212590.0
2016-06-08 09:30:00,74.68,76.04,74.66,75.92,231991.0,72.6084,73.9307,72.5889,73.814,231991.0
2016-06-08 10:00:00,75.91,75.91,75.55,75.62,182571.0,73.8043,73.8043,73.4542,73.5223,182571.0
2016-06-08 10:30:00,75.62,75.64,75.25,75.61,123734.0,73.5223,73.5418,73.1626,73.5126,123734.0
2016-06-08 11:00:00,75.62,75.67,74.58,74.8,102010.0,73.5223,73.5709,72.5112,72.7251,102010.0
2016-06-08 11:30:00,74.83,75.34,74.82,75.15,45242.0,72.7542,73.2501,72.7445,73.0653,45242.0
2016-06-08 12:00:00,75.18,75.24,75.02,75.13,49111.0,73.0945,73.1528,72.939,73.0459,49111.0
2016-06-08 12:30:00,75.17,75.21,74.79,74.81,58548.0,73.0848,73.1237,72.7153,72.7348,58548.0
2016-06-08 13:00:00,74.83,74.98,74.63,74.65,32526.0,72.7542,72.9001,72.5598,72.5792,32526.0
2016-06-08 13:30:00,74.63,74.69,74.54,74.6,39361.0,72.5598,72.6181,72.4723,72.5306,39361.0
2016-06-08 14:00:00,74.58,74.85,74.46,74.85,43201.0,72.5112,72.7737,72.3945,72.7737,43201.0
2016-06-08 14:30:00,74.82,74.99,74.82,74.9,29834.0,72.7445,72.9098,72.7445,72.8223,29834.0
2016-06-08 15:00:00,74.91,75.04,74.9,74.99,45971.0,72.832,72.9584,72.8223,72.9098,45971.0
2016-06-08 15:30:00,75.01,75.03,74.85,74.93,135171.0,72.9292,72.9487,72.7737,72.8514,135171.0
2016-06-09 09:30:00,73.97,74.1,72.69,73.38,134800.0,71.9181,72.0445,70.6736,71.3444,134800.0
2016-06-09 10:00:00,73.39,73.45,73.02,73.21,77086.0,71.3542,71.4125,70.9944,71.1792,77086.0
2016-06-09 10:30:00,73.23,73.72,73.23,73.52,60273.0,71.1986,71.675,71.1986,71.4806,60273.0
2016-06-09 11:00:00,73.53,73.86,73.53,73.71,46667.0,71.4903,71.8111,71.4903,71.6653,46667.0
2016-06-09 11:30:00,73.68,73.88,73.61,73.75,33894.0,71.6361,71.8306,71.5681,71.7042,33894.0
2016-06-09 12:00:00,73.75,73.92,73.64,73.84,27558.0,71.7042,71.8695,71.5972,71.7917,27558.0
2016-06-09 12:30:00,73.89,74.0,73.81,73.91,21376.0,71.8403,71.9472,71.7625,71.8597,21376.0
2016-06-09 13:00:00,73.91,74.16,73.86,74.11,23471.0,71.8597,72.1028,71.8111,72.0542,23471.0
2016-06-09 13:30:00,74.1,74.17,73.83,74.05,29437.0,72.0445,72.1125,71.782,71.9959,29437.0
2016-06-09 14:00:00,74.05,74.2,73.92,74.12,28693.0,71.9959,72.1417,71.8695,72.0639,28693.0
2016-06-09 14:30:00,74.13,74.35,74.11,74.24,28990.0,72.0736,72.2875,72.0542,72.1806,28990.0
2016-06-09 15:00:00,74.26,74.31,74.05,74.1,51405.0,72.2,72.2486,71.9959,72.0445,51405.0
2016-06-09 15:30:00,74.1,74.21,74.05,74.11,149257.0,72.0445,72.1514,71.9959,72.0542,149257.0
2016-06-10 09:30:00,72.85,73.28,70.74,72.4,278148.0,70.8291,71.2472,68.7777,70.3916,278148.0
2016-06-10 10:00:00,72.35,72.63,71.83,72.36,192470.0,70.343,70.6152,69.8374,70.3527,192470.0
2016-06-10 10:30:00,72.39,72.74,72.19,72.29,130113.0,70.3819,70.7222,70.1875,70.2847,130113.0
2016-06-10 11:00:00,72.33,72.63,72.08,72.1,111041.0,70.3236,70.6152,70.0805,70.1,111041.0
2016-06-10 11:30:00,72.12,72.29,71.76,71.89,71379.0,70.1194,70.2847,69.7694,69.8958,71379.0
2016-06-10 12:00:00,71.94,72.08,71.66,71.77,65000.0,69.9444,70.0805,69.6722,69.7791,65000.0
2016-06-10 12:30:00,71.78,71.9,71.61,71.69,91289.0,69.7888,69.9055,69.6235,69.7013,91289.0
2016-06-10 13:00:00,71.67,71.85,71.62,71.74,48080.0,69.6819,69.8569,69.6333,69.7499,48080.0
2016-06-10 13:30:00,71.73,71.79,71.3,71.3,78460.0,69.7402,69.7986,69.3221,69.3221,78460.0
2016-06-10 14:00:00,71.34,71.41,71.09,71.28,80446.0,69.361,69.4291,69.118,69.3027,80446.0
2016-06-10 14:30:00,71.28,71.52,71.22,71.34,123536.0,69.3027,69.536,69.2444,69.361,123536.0
2016-06-10 15:00:00,71.36,71.46,71.17,71.41,143753.0,69.3805,69.4777,69.1957,69.4291,143753.0
2016-06-10 15:30:00,71.39,71.67,71.39,71.51,310936.0,69.4096,69.6819,69.4096,69.5263,310936.0
2016-06-13 09:30:00,71.18,71.35,70.19,70.76,107641.0,69.2055,69.3708,68.2429,68.7971,107641.0
2016-06-13 10:00:00,70.8,71.48,70.77,71.28,86124.0,68.836,69.4971,68.8068,69.3027,86124.0
2016-06-13 10:30:00,71.27,71.7,71.0,71.01,108144.0,69.293,69.711,69.0305,69.0402,108144.0
2016-06-13 11:00:00,71.02,71.06,70.72,71.0,58378.0,69.0499,69.0888,68.7582,69.0305,58378.0
2016-06-13 11:30:00,71.02,71.07,70.52,70.71,56974.0,69.0499,69.0985,68.5638,68.7485,56974.0
2016-06-13 12:00:00,70.68,71.05,70.61,70.77,44802.0,68.7193,69.0791,68.6513,68.8068,44802.0
2016-06-13 12:30:00,70.78,71.02,70.7,70.94,46051.0,68.8166,69.0499,68.7388,68.9721,46051.0
2016-06-13 13:00:00,70.95,71.02,70.8,70.93,38248.0,68.9819,69.0499,68.836,68.9624,38248.0
2016-06-13 13:30:00,70.94,70.95,70.45,70.52,45851.0,68.9721,68.9819,68.4957,68.5638,45851.0
2016-06-13 14:00:00,70.53,70.66,70.42,70.53,58846.0,68.5735,68.6999,68.4666,68.5735,58846.0
2016-06-13 14:30:00,70.52,70.92,70.49,70.57,63447.0,68.5638,68.9527,68.5346,68.6124,63447.0
2016-06-13 15:00:00,70.55,70.64,70.33,70.44,96418.0,68.5929,68.6805,68.3791,68.486,96418.0
2016-06-13 15:30:00,70.45,70.57,70.28,70.32,280613.0,68.4957,68.6124,68.3304,68.3693,280613.0
2016-06-14 09:30:00,70.21,71.64,69.76,70.66,309035.0,68.2624,69.6527,67.8249,68.6999,309035.0
2016-06-14 10:00:00,70.66,70.96,69.8,69.86,130273.0,68.6999,68.9916,67.8638,67.9221,130273.0
2016-06-14 10:30:00,69.82,70.23,68.8,68.88,143339.0,67.8832,68.2818,66.8915,66.9693,143339.0
2016-06-14 11:00:00,68.89,69.16,68.54,68.6,73305.0,66.979,67.2415,66.6387,66.697,73305.0
2016-06-14 11:30:00,68.61,69.34,68.59,68.72,123679.0,66.7068,67.4165,66.6873,66.8137,123679.0
2016-06-14 12:00:00,68.72,69.63,68.69,69.45,83209.0,66.8137,67.6985,66.7845,67.5235,83209.0
2016-06-14 12:30:00,69.47,69.49,69.07,69.11,59339.0,67.5429,67.5624,67.154,67.1929,59339.0
2016-06-14 13:00:00,69.13,69.28,68.98,69.17,48670.0,67.2123,67.3582,67.0665,67.2512,48670.0
2016-06-14 13:30:00,69.17,69.45,69.1,69.11,52041.0,67.2512,67.5235,67.1832,67.1929,52041.0
2016-06-14 14:00:00,69.14,69.46,69.11,69.44,70613.0,67.2221,67.5332,67.1929,67.5137,70613.0
2016-06-14 14:30:00,69.44,69.44,69.09,69.16,74179.0,67.5137,67.5137,67.1734,67.2415,74179.0
2016-06-14 15:00:00,69.18,69.89,69.05,69.86,134480.0,67.261,67.9513,67.1346,67.9221,134480.0
2016-06-14 15:30:00,69.85,70.04,69.77,69.99,328589.0,67.9124,68.0971,67.8346,68.0485,328589.0
2016-06-15 09:30:00,70.29,70.48,69.29,69.69,71155.0,68.3402,68.5249,67.3679,67.7568,71155.0
2016-06-15 10:00:00,69.7,70.68,69.67,70.51,87218.0,67.7665,68.7193,67.7374,68.5541,87218.0
2016-06-15 10:30:00,70.52,70.95,70.52,70.92,111346.0,68.5638,68.9819,68.5638,68.9527,111346.0
2016-06-15 11:00:00,70.93,71.35,70.84,70.88,79929.0,68.9624,69.3708,68.8749,68.9138,79929.0
2016-06-15 11:30:00,70.85,71.19,70.52,71.05,87945.0,68.8846,69.2152,68.5638,69.0791,87945.0
2016-06-15 12:00:00,71.06,71.14,70.79,70.84,33636.0,69.0888,69.1666,68.8263,68.8749,33636.0
2016-06-15 12:30:00,70.83,70.96,70.73,70.76,30891.0,68.8652,68.9916,68.768,68.7971,30891.0
2016-06-15 13:00:00,70.8,70.94,70.59,70.76,30146.0,68.836,68.9721,68.6318,68.7971,30146.0
2016-06-15 13:30:00,70.77,70.87,70.65,70.76,23481.0,68.8068,68.9041,68.6902,68.7971,23481.0
2016-06-15 14:00:00,70.81,70.94,70.25,70.25,66418.0,68.8457,68.9721,68.3013,68.3013,66418.0
2016-06-15 14:30:00,70.21,70.47,70.08,70.46,86927.0,68.2624,68.5152,68.136,68.5054,86927.0
2016-06-15 15:00:00,70.45,70.54,70.35,70.37,89257.0,68.4957,68.5832,68.3985,68.4179,89257.0
2016-06-15 15:30:00,70.36,70.45,69.75,69.83,255236.0,68.4082,68.4957,67.8151,67.8929,255236.0
2016-06-16 09:30:00,67.54,67.86,65.32,65.53,553875.0,65.6664,65.9776,63.508,63.7122,553875.0
2016-06-16 10:00:00,65.59,65.96,65.25,65.81,295070.0,63.7705,64.1303,63.44,63.9844,295070.0
2016-06-16 10:30:00,65.84,66.04,65.04,65.21,297921.0,64.0136,64.2081,63.2358,63.4011,297921.0
2016-06-16 11:00:00,65.18,65.98,65.05,65.91,179559.0,63.3719,64.1497,63.2455,64.0817,179559.0
2016-06-16 11:30:00,65.89,66.0,65.23,65.26,139717.0,64.0622,64.1692,63.4205,63.4497,139717.0
2016-06-16 12:00:00,65.29,65.94,65.18,65.81,137228.0,63.4789,64.1108,63.3719,63.9844,137228.0
2016-06-16 12:30:00,65.85,66.35,65.68,66.24,109191.0,64.0233,64.5095,63.858,64.4025,109191.0
2016-06-16 13:00:00,66.24,66.71,66.23,66.48,115941.0,64.4025,64.8595,64.3928,64.6358,115941.0
2016-06-16 13:30:00,66.47,66.55,66.18,66.24,104093.0,64.6261,64.7039,64.3442,64.4025,104093.0
2016-06-16 14:00:00,66.24,67.04,66.19,66.77,199684.0,64.4025,65.1803,64.3539,64.9178,199684.0
2016-06-16 14:30:00,66.78,67.06,66.77,66.93,166882.0,64.9275,65.1998,64.9178,65.0734,166882.0
2016-06-16 15:00:00,66.95,67.09,66.85,67.05,256447.0,65.0928,65.2289,64.9956,65.19,256447.0
2016-06-16 15:30:00,67.04,67.27,66.92,67.0,795509.0,65.1803,65.4039,65.0636,65.1414,795509.0
2016-06-17 09:30:00,67.64,68.79,67.29,68.45,316304.0,65.7637,66.8818,65.4234,66.5512,316304.0
2016-06-17 10:00:00,68.45,68.54,67.99,68.0,192237.0,66.5512,66.6387,66.104,66.1137,192237.0
2016-06-17 10:30:00,67.99,68.3,67.92,68.14,266279.0,66.104,66.4054,66.0359,66.2498,266279.0
2016-06-17 11:00:00,68.15,68.21,67.37,67.38,226066.0,66.2595,66.3179,65.5012,65.5109,226066.0
2016-06-17 11:30:00,67.35,67.68,67.21,67.48,151695.0,65.4817,65.8026,65.3456,65.6081,151695.0
2016-06-17 12:00:00,67.47,67.95,67.47,67.95,119561.0,65.5984,66.0651,65.5984,66.0651,119561.0
2016-06-17 12:30:00,67.98,68.02,67.57,67.6,65701.0,66.0942,66.1331,65.6956,65.7248,65701.0
2016-06-17 13:00:00,67.6,67.87,67.42,67.55,79556.0,65.7248,65.9873,65.5498,65.6762,79556.0
2016-06-17 13:30:00,67.54,67.85,67.53,67.74,79468.0,65.6664,65.9678,65.6567,65.8609,79468.0
2016-06-17 14:00:00,67.76,68.01,67.58,67.96,119004.0,65.8803,66.1234,65.7053,66.0748,119004.0
2016-06-17 14:30:00,67.95,68.06,67.79,67.79,191209.0,66.0651,66.172,65.9095,65.9095,191209.0
2016-06-17 15:00:00,67.81,67.86,67.6,67.7,172039.0,65.929,65.9776,65.7248,65.822,172039.0
2016-06-17 15:30:00,67.7,67.81,67.53,67.61,372284.0,65.822,65.929,65.6567,65.7345,372284.0
2016-06-20 09:30:00,69.5,70.1,69.08,69.49,172077.0,67.5721,68.1554,67.1637,67.5624,172077.0
2016-06-20 10:00:00,69.41,69.96,69.31,69.73,124889.0,67.4846,68.0193,67.3873,67.7957,124889.0
2016-06-20 10:30:00,69.69,69.8,69.25,69.62,65558.0,67.7568,67.8638,67.329,67.6887,65558.0
2016-06-20 11:00:00,69.6,69.82,69.47,69.51,86176.0,67.6693,67.8832,67.5429,67.5818,86176.0
2016-06-20 11:30:00,69.48,69.53,69.22,69.53,51138.0,67.5526,67.6012,67.2998,67.6012,51138.0
2016-06-20 12:00:00,69.54,69.77,69.48,69.6,50746.0,67.611,67.8346,67.5526,67.6693,50746.0
2016-06-20 12:30:00,69.6,69.68,69.45,69.49,47328.0,67.6693,67.7471,67.5235,67.5624,47328.0
2016-06-20 13:00:00,69.52,69.6,69.29,69.38,52585.0,67.5915,67.6693,67.3679,67.4554,52585.0
2016-06-20 13:30:00,69.35,69.6,69.33,69.58,90786.0,67.4262,67.6693,67.4068,67.6499,90786.0
2016-06-20 14:00:00,69.56,69.56,69.05,69.15,80962.0,67.6304,67.6304,67.1346,67.2318,80962.0
2016-06-20 14:30:00,69.13,69.28,69.07,69.21,77162.0,67.2123,67.3582,67.154,67.2901,77162.0
2016-06-20 15:00:00,69.21,69.24,69.02,69.06,110420.0,67.2901,67.3193,67.1054,67.1443,110420.0
2016-06-20 15:30:00,69.05,69.21,68.83,68.86,394924.0,67.1346,67.2901,66.9207,66.9498,394924.0
2016-06-21 09:30:00,69.2,69.36,68.17,68.56,84146.0,67.2804,67.436,66.279,66.6582,84146.0
2016-06-21 10:00:00,68.56,68.84,67.95,68.37,93950.0,66.6582,66.9304,66.0651,66.4734,93950.0
2016-06-21 10:30:00,68.32,68.52,67.98,68.43,83053.0,66.4248,66.6193,66.0942,66.5318,83053.0
2016-06-21 11:00:00,68.46,69.26,68.41,69.12,87058.0,66.5609,67.3387,66.5123,67.2026,87058.0
2016-06-21 11:30:00,69.09,69.11,68.76,68.94,86201.0,67.1734,67.1929,66.8526,67.0276,86201.0
2016-06-21 12:00:00,68.92,69.04,68.82,69.04,46738.0,67.0082,67.1248,66.9109,67.1248,46738.0
2016-06-21 12:30:00,69.04,69.04,68.84,69.03,34116.0,67.1248,67.1248,66.9304,67.1151,34116.0
2016-06-21 13:00:00,69.02,69.13,68.9,68.97,44520.0,67.1054,67.2123,66.9887,67.0568,44520.0
2016-06-21 13:30:00,68.95,69.01,68.83,68.96,33612.0,67.0373,67.0957,66.9207,67.0471,33612.0
2016-06-21 14:00:00,68.96,69.27,68.88,69.22,59003.0,67.0471,67.3485,66.9693,67.2998,59003.0
2016-06-21 14:30:00,69.22,69.48,69.17,69.27,47649.0,67.2998,67.5526,67.2512,67.3485,47649.0
2016-06-21 15:00:00,69.28,69.32,69.09,69.25,78392.0,67.3582,67.3971,67.1734,67.329,78392.0
2016-06-21 15:30:00,69.23,69.24,68.88,68.95,200641.0,67.3096,67.3193,66.9693,67.0373,200641.0
2016-06-22 09:30:00,69.46,69.93,69.18,69.57,87167.0,67.5332,67.9901,67.261,67.6401,87167.0
2016-06-22 10:00:00,69.5,69.82,69.5,69.68,41944.0,67.5721,67.8832,67.5721,67.7471,41944.0
2016-06-22 10:30:00,69.65,70.03,69.46,69.81,72413.0,67.7179,68.0874,67.5332,67.8735,72413.0
2016-06-22 11:00:00,69.82,70.04,69.8,70.01,58555.0,67.8832,68.0971,67.8638,68.0679,58555.0
2016-06-22 11:30:00,70.02,70.02,69.62,69.8,31084.0,68.0776,68.0776,67.6887,67.8638,31084.0
2016-06-22 12:00:00,69.77,69.79,69.26,69.28,20950.0,67.8346,67.854,67.3387,67.3582,20950.0
2016-06-22 12:30:00,69.31,69.33,69.07,69.19,49145.0,67.3873,67.4068,67.154,67.2707,49145.0
2016-06-22 13:00:00,69.14,69.16,68.82,68.98,43272.0,67.2221,67.2415,66.9109,67.0665,43272.0
2016-06-22 13:30:00,69.06,69.26,68.99,69.2,20496.0,67.1443,67.3387,67.0762,67.2804,20496.0
2016-06-22 14:00:00,69.12,69.3,69.09,69.23,20839.0,67.2026,67.3776,67.1734,67.3096,20839.0
2016-06-22 14:30:00,69.24,69.27,69.03,69.13,26056.0,67.3193,67.3485,67.1151,67.2123,26056.0
2016-06-22 15:00:00,69.13,69.27,68.93,68.97,49130.0,67.2123,67.3485,67.0179,67.0568,49130.0
2016-06-22 15:30:00,68.97,69.1,68.92,68.99,126969.0,67.0568,67.1832,67.0082,67.0762,126969.0
2016-06-23 09:30:00,70.27,71.5,70.27,70.67,153087.0,68.3207,69.5166,68.3207,68.7096,153087.0
2016-06-23 10:00:00,70.72,71.37,70.64,71.07,71152.0,68.7582,69.3902,68.6805,69.0985,71152.0
2016-06-23 10:30:00,71.04,71.44,70.78,71.31,63133.0,69.0694,69.4583,68.8166,69.3319,63133.0
2016-06-23 11:00:00,71.3,71.9,71.3,71.83,95909.0,69.3221,69.9055,69.3221,69.8374,95909.0
2016-06-23 11:30:00,71.87,72.09,71.68,71.98,75535.0,69.8763,70.0902,69.6916,69.9833,75535.0
2016-06-23 12:00:00,71.98,72.1,71.88,71.97,46907.0,69.9833,70.1,69.8861,69.9736,46907.0
2016-06-23 12:30:00,71.96,71.96,71.68,71.9,56197.0,69.9638,69.9638,69.6916,69.9055,56197.0
2016-06-23 13:00:00,71.89,71.89,71.7,71.85,35601.0,69.8958,69.8958,69.711,69.8569,35601.0
2016-06-23 13:30:00,71.88,71.88,71.64,71.73,38422.0,69.8861,69.8861,69.6527,69.7402,38422.0
2016-06-23 14:00:00,71.71,71.84,71.68,71.82,37820.0,69.7208,69.8472,69.6916,69.8277,37820.0
2016-06-23 14:30:00,71.83,71.99,71.71,71.95,108828.0,69.8374,69.993,69.7208,69.9541,108828.0
2016-06-23 15:00:00,71.95,71.96,71.78,71.86,120081.0,69.9541,69.9638,69.7888,69.8666,120081.0
2016-06-23 15:30:00,71.84,72.25,71.79,72.21,212580.0,69.8472,70.2458,69.7986,70.2069,212580.0
2016-06-24 09:30:00,68.42,69.86,67.93,68.74,256581.0,66.522,67.9221,66.0456,66.8332,256581.0
2016-06-24 10:00:00,68.79,69.03,68.36,68.97,250198.0,66.8818,67.1151,66.4637,67.0568,250198.0
2016-06-24 10:30:00,68.96,69.07,68.61,68.84,145375.0,67.0471,67.154,66.7068,66.9304,145375.0
2016-06-24 11:00:00,68.81,68.83,67.95,68.2,132939.0,66.9012,66.9207,66.0651,66.3081,132939.0
2016-06-24 11:30:00,68.25,68.45,67.58,67.87,130141.0,66.3567,66.5512,65.7053,65.9873,130141.0
2016-06-24 12:00:00,67.85,67.88,66.9,66.92,103106.0,65.9678,65.997,65.0442,65.0636,103106.0
2016-06-24 12:30:00,66.9,67.02,66.26,66.31,78034.0,65.0442,65.1609,64.422,64.4706,78034.0
2016-06-24 13:00:00,66.35,66.48,66.18,66.18,63682.0,64.5095,64.6358,64.3442,64.3442,63682.0
2016-06-24 13:30:00,66.2,66.69,66.2,66.51,82425.0,64.3636,64.84,64.3636,64.665,82425.0
2016-06-24 14:00:00,66.53,66.62,66.31,66.4,90317.0,64.6845,64.772,64.4706,64.5581,90317.0
2016-06-24 14:30:00,66.38,66.41,65.95,66.21,103938.0,64.5386,64.5678,64.1206,64.3733,103938.0
2016-06-24 15:00:00,66.22,66.3,66.01,66.09,114531.0,64.3831,64.4608,64.1789,64.2567,114531.0
2016-06-24 15:30:00,66.09,66.5,66.02,66.25,463767.0,64.2567,64.6553,64.1886,64.4122,463767.0
2016-06-27 09:30:00,65.44,65.67,63.16,63.28,182633.0,63.6247,63.8483,61.4079,61.5246,182633.0
2016-06-27 10:00:00,63.24,63.51,62.47,62.6,178396.0,61.4857,61.7482,60.7371,60.8635,178396.0
2016-06-27 10:30:00,62.62,62.98,61.84,61.86,137473.0,60.8829,61.2329,60.1246,60.144,137473.0
2016-06-27 11:00:00,61.82,62.32,61.78,62.32,72749.0,60.1051,60.5912,60.0662,60.5912,72749.0
2016-06-27 11:30:00,62.34,63.11,62.34,62.95,91995.0,60.6107,61.3593,60.6107,61.2038,91995.0
2016-06-27 12:00:00,62.95,63.0,62.34,62.59,60760.0,61.2038,61.2524,60.6107,60.8538,60760.0
2016-06-27 12:30:00,62.61,62.76,62.28,62.69,58404.0,60.8732,61.019,60.5524,60.951,58404.0
2016-06-27 13:00:00,62.69,62.77,62.58,62.65,34650.0,60.951,61.0288,60.844,60.9121,34650.0
2016-06-27 13:30:00,62.66,62.74,62.26,62.38,106498.0,60.9218,60.9996,60.5329,60.6496,106498.0
2016-06-27 14:00:00,62.36,62.44,62.01,62.28,65463.0,60.6301,60.7079,60.2898,60.5524,65463.0
2016-06-27 14:30:00,62.3,62.4,61.96,62.04,84376.0,60.5718,60.669,60.2412,60.319,84376.0
2016-06-27 15:00:00,62.05,62.26,61.79,61.87,123604.0,60.3287,60.5329,60.0759,60.1537,123604.0
2016-06-27 15:30:00,61.87,62.39,61.87,62.27,401983.0,60.1537,60.6593,60.1537,60.5426,401983.0
2016-06-28 09:30:00,63.5,64.09,62.72,63.38,279510.0,61.7385,62.3121,60.9802,61.6218,279510.0
2016-06-28 10:00:00,63.26,63.58,62.7,62.78,146917.0,61.5052,61.8163,60.9607,61.0385,146917.0
2016-06-28 10:30:00,62.83,62.84,62.38,62.42,95586.0,61.0871,61.0968,60.6496,60.6885,95586.0
2016-06-28 11:00:00,62.52,62.55,62.01,62.08,86177.0,60.7857,60.8149,60.2898,60.3579,86177.0
2016-06-28 11:30:00,62.09,62.7,61.98,62.5,138106.0,60.3676,60.9607,60.2607,60.7663,138106.0
2016-06-28 12:00:00,62.56,62.7,62.43,62.5,50231.0,60.8246,60.9607,60.6982,60.7663,50231.0
2016-06-28 12:30:00,62.53,62.68,62.05,62.09,92458.0,60.7954,60.9413,60.3287,60.3676,92458.0
2016-06-28 13:00:00,62.11,62.14,61.83,62.01,155725.0,60.3871,60.4162,60.1148,60.2898,155725.0
2016-06-28 13:30:00,62.04,62.36,61.98,62.16,72607.0,60.319,60.6301,60.2607,60.4357,72607.0
2016-06-28 14:00:00,62.17,62.37,62.14,62.34,74412.0,60.4454,60.6399,60.4162,60.6107,74412.0
2016-06-28 14:30:00,62.34,63.22,62.33,63.01,198706.0,60.6107,61.4663,60.601,61.2621,198706.0
2016-06-28 15:00:00,63.01,63.13,62.67,62.75,156019.0,61.2621,61.3788,60.9315,61.0093,156019.0
2016-06-28 15:30:00,62.76,62.98,62.64,62.97,257340.0,61.019,61.2329,60.9024,61.2232,257340.0
2016-06-29 09:30:00,63.9,64.94,63.5,64.45,143151.0,62.1274,63.1386,61.7385,62.6622,143151.0
2016-06-29 10:00:00,64.41,64.81,63.9,64.47,210820.0,62.6233,63.0122,62.1274,62.6816,210820.0
2016-06-29 10:30:00,64.35,65.25,64.34,65.22,161279.0,62.5649,63.44,62.5552,63.4108,161279.0
2016-06-29 11:00:00,65.21,65.79,65.1,65.79,116421.0,63.4011,63.965,63.2941,63.965,116421.0
2016-06-29 11:30:00,65.79,66.0,65.46,65.95,107412.0,63.965,64.1692,63.6441,64.1206,107412.0
2016-06-29 12:00:00,65.91,65.99,65.57,65.73,94305.0,64.0817,64.1594,63.7511,63.9067,94305.0
2016-06-29 12:30:00,65.73,65.76,65.16,65.21,71547.0,63.9067,63.9358,63.3525,63.4011,71547.0
2016-06-29 13:00:00,65.19,65.31,64.99,64.99,56997.0,63.3816,63.4983,63.1872,63.1872,56997.0
2016-06-29 13:30:00,65.01,65.46,65.01,65.25,68767.0,63.2066,63.6441,63.2066,63.44,68767.0
2016-06-29 14:00:00,65.26,65.51,65.26,65.38,68723.0,63.4497,63.6928,63.4497,63.5664,68723.0
2016-06-29 14:30:00,65.39,65.72,65.38,65.64,51072.0,63.5761,63.8969,63.5664,63.8192,51072.0
2016-06-29 15:00:00,65.66,65.72,65.51,65.56,62128.0,63.8386,63.8969,63.6928,63.7414,62128.0
2016-06-29 15:30:00,65.57,65.61,65.35,65.48,201254.0,63.7511,63.79,63.5372,63.6636,201254.0
2016-06-30 09:30:00,65.9,66.0,64.68,65.29,96474.0,64.0719,64.1692,62.8858,63.4789,96474.0
2016-06-30 10:00:00,65.28,65.63,64.85,65.23,81458.0,63.4691,63.8094,63.0511,63.4205,81458.0
2016-06-30 10:30:00,65.24,65.99,65.01,65.95,46220.0,63.4302,64.1594,63.2066,64.1206,46220.0
2016-06-30 11:00:00,65.98,66.36,65.77,66.12,78673.0,64.1497,64.5192,63.9455,64.2858,78673.0
2016-06-30 11:30:00,66.14,66.31,65.96,66.02,65927.0,64.3053,64.4706,64.1303,64.1886,65927.0
2016-06-30 12:00:00,66.02,66.4,65.91,66.36,63672.0,64.1886,64.5581,64.0817,64.5192,63672.0
2016-06-30 12:30:00,66.33,66.61,66.32,66.49,40573.0,64.49,64.7622,64.4803,64.6456,40573.0
2016-06-30 13:00:00,66.49,66.57,66.24,66.34,40528.0,64.6456,64.7234,64.4025,64.4997,40528.0
2016-06-30 13:30:00,66.41,66.55,66.27,66.5,64425.0,64.5678,64.7039,64.4317,64.6553,64425.0
2016-06-30 14:00:00,66.49,66.96,66.49,66.66,66637.0,64.6456,65.1025,64.6456,64.8109,66637.0
2016-06-30 14:30:00,66.67,66.87,66.55,66.81,62039.0,64.8206,65.015,64.7039,64.9567,62039.0
2016-06-30 15:00:00,66.83,66.89,66.44,66.76,107739.0,64.9761,65.0345,64.597,64.9081,107739.0
2016-06-30 15:30:00,66.75,67.12,66.63,67.1,420074.0,64.8984,65.2581,64.7817,65.2387,420074.0
2016-07-01 09:30:00,66.96,67.5,66.65,67.1,166665.0,65.1025,65.6276,64.8011,65.2387,166665.0
2016-07-01 10:00:00,67.14,67.45,66.41,66.54,193367.0,65.2775,65.5789,64.5678,64.6942,193367.0
2016-07-01 10:30:00,66.58,66.76,66.39,66.61,230730.0,64.7331,64.9081,64.5483,64.7622,230730.0
2016-07-01 11:00:00,66.54,66.7,65.93,66.07,110298.0,64.6942,64.8497,64.1011,64.2372,110298.0
2016-07-01 11:30:00,66.06,66.33,65.81,66.24,199092.0,64.2275,64.49,63.9844,64.4025,199092.0
2016-07-01 12:00:00,66.25,66.58,66.23,66.37,133492.0,64.4122,64.7331,64.3928,64.5289,133492.0
2016-07-01 12:30:00,66.38,66.58,66.3,66.5,98777.0,64.5386,64.7331,64.4608,64.6553,98777.0
2016-07-01 13:00:00,66.5,66.62,66.44,66.55,70584.0,64.6553,64.772,64.597,64.7039,70584.0
2016-07-01 13:30:00,66.49,66.64,66.39,66.6,70337.0,64.6456,64.7914,64.5483,64.7525,70337.0
2016-07-01 14:00:00,66.59,66.79,66.55,66.63,74571.0,64.7428,64.9372,64.7039,64.7817,74571.0
2016-07-01 14:30:00,66.61,66.69,66.53,66.69,64786.0,64.7622,64.84,64.6845,64.84,64786.0
2016-07-01 15:00:00,66.7,66.87,66.66,66.7,166103.0,64.8497,65.015,64.8109,64.8497,166103.0
2016-07-01 15:30:00,66.68,66.77,66.51,66.57,238010.0,64.8303,64.9178,64.665,64.7234,238010.0
2016-07-05 09:30:00,65.88,66.34,64.36,64.36,110154.0,64.0525,64.4997,62.5747,62.5747,110154.0
2016-07-05 10:00:00,64.29,64.33,63.58,63.86,83819.0,62.5066,62.5455,61.8163,62.0885,83819.0
2016-07-05 10:30:00,63.85,64.18,63.26,63.28,96871.0,62.0788,62.3997,61.5052,61.5246,96871.0
2016-07-05 11:00:00,63.31,63.65,63.09,63.42,111757.0,61.5538,61.8844,61.3399,61.6607,111757.0
2016-07-05 11:30:00,63.39,63.6,63.0,63.17,70849.0,61.6316,61.8357,61.2524,61.4177,70849.0
2016-07-05 12:00:00,63.15,63.62,63.14,63.61,50804.0,61.3982,61.8552,61.3885,61.8455,50804.0
2016-07-05 12:30:00,63.63,63.64,63.15,63.22,82781.0,61.8649,61.8746,61.3982,61.4663,82781.0
2016-07-05 13:00:00,63.22,63.27,62.88,62.94,108362.0,61.4663,61.5149,61.1357,61.194,108362.0
2016-07-05 13:30:00,62.94,62.96,62.63,62.86,90347.0,61.194,61.2135,60.8926,61.1163,90347.0
2016-07-05 14:00:00,62.86,63.51,62.86,63.42,125052.0,61.1163,61.7482,61.1163,61.6607,125052.0
2016-07-05 14:30:00,63.42,63.43,63.11,63.29,85047.0,61.6607,61.6705,61.3593,61.5343,85047.0
2016-07-05 15:00:00,63.28,63.4,63.2,63.35,101206.0,61.5246,61.6413,61.4468,61.5927,101206.0
2016-07-05 15:30:00,63.34,63.69,63.31,63.46,270013.0,61.583,61.9232,61.5538,61.6996,270013.0
2016-07-06 09:30:00,62.81,63.09,61.92,62.6,154528.0,61.0677,61.3399,60.2023,60.8635,154528.0
2016-07-06 10:00:00,62.66,63.18,62.27,62.34,184090.0,60.9218,61.4274,60.5426,60.6107,184090.0
2016-07-06 10:30:00,62.33,63.48,62.19,63.48,140402.0,60.601,61.7191,60.4649,61.7191,140402.0
2016-07-06 11:00:00,63.5,63.81,63.37,63.39,115450.0,61.7385,62.0399,61.6121,61.6316,115450.0
2016-07-06 11:30:00,63.34,63.63,63.22,63.52,87528.0,61.583,61.8649,61.4663,61.758,87528.0
2016-07-06 12:00:00,63.53,63.86,63.52,63.72,56853.0,61.7677,62.0885,61.758,61.9524,56853.0
2016-07-06 12:30:00,63.73,63.77,63.36,63.48,52384.0,61.9621,62.001,61.6024,61.7191,52384.0
2016-07-06 13:00:00,63.55,63.75,63.47,63.59,98504.0,61.7871,61.9816,61.7093,61.826,98504.0
2016-07-06 13:30:00,63.61,63.74,63.43,63.43,70030.0,61.8455,61.9719,61.6705,61.6705,70030.0
2016-07-06 14:00:00,63.45,63.59,63.15,63.25,93890.0,61.6899,61.826,61.3982,61.4954,93890.0
2016-07-06 14:30:00,63.26,63.49,63.2,63.43,82008.0,61.5052,61.7288,61.4468,61.6705,82008.0
2016-07-06 15:00:00,63.43,63.55,63.3,63.36,89041.0,61.6705,61.7871,61.5441,61.6024,89041.0
2016-07-06 15:30:00,63.34,63.73,63.34,63.65,255037.0,61.583,61.9621,61.583,61.8844,255037.0
2016-07-07 09:30:00,64.15,65.42,63.79,65.28,115037.0,62.3705,63.6053,62.0205,63.4691,115037.0
2016-07-07 10:00:00,65.28,65.43,64.71,65.4,88680.0,63.4691,63.615,62.9149,63.5858,88680.0
2016-07-07 10:30:00,65.42,65.74,65.02,65.03,98397.0,63.6053,63.9164,63.2163,63.2261,98397.0
2016-07-07 11:00:00,65.02,65.26,64.48,65.09,301635.0,63.2163,63.4497,62.6913,63.2844,301635.0
2016-07-07 11:30:00,65.1,65.26,64.73,65.25,209612.0,63.2941,63.4497,62.9344,63.44,209612.0
2016-07-07 12:00:00,65.25,65.26,64.85,65.12,83083.0,63.44,63.4497,63.0511,63.3136,83083.0
2016-07-07 12:30:00,65.11,65.2,64.37,64.41,62904.0,63.3039,63.3914,62.5844,62.6233,62904.0
2016-07-07 13:00:00,64.39,64.44,63.97,64.21,86792.0,62.6038,62.6524,62.1955,62.4288,86792.0
2016-07-07 13:30:00,64.22,64.54,64.14,64.38,68225.0,62.4385,62.7497,62.3608,62.5941,68225.0
2016-07-07 14:00:00,64.42,64.59,64.03,64.1,95064.0,62.633,62.7983,62.2538,62.3219,95064.0
2016-07-07 14:30:00,64.12,64.34,64.01,64.26,84286.0,62.3413,62.5552,62.2344,62.4774,84286.0
2016-07-07 15:00:00,64.27,64.66,64.16,64.48,95147.0,62.4872,62.8663,62.3802,62.6913,95147.0
2016-07-07 15:30:00,64.5,64.77,64.48,64.64,197223.0,62.7108,62.9733,62.6913,62.8469,197223.0
2016-07-08 09:30:00,65.59,67.09,65.59,67.05,138562.0,63.7705,65.2289,63.7705,65.19,138562.0
2016-07-08 10:00:00,67.05,67.35,66.37,66.64,103423.0,65.19,65.4817,64.5289,64.7914,103423.0
2016-07-08 10:30:00,66.67,66.85,66.47,66.65,76066.0,64.8206,64.9956,64.6261,64.8011,76066.0
2016-07-08 11:00:00,66.68,67.16,66.61,67.0,70772.0,64.8303,65.297,64.7622,65.1414,70772.0
2016-07-08 11:30:00,66.96,66.96,66.68,66.76,61038.0,65.1025,65.1025,64.8303,64.9081,61038.0
2016-07-08 12:00:00,66.77,67.14,66.75,67.1,53530.0,64.9178,65.2775,64.8984,65.2387,53530.0
2016-07-08 12:30:00,67.09,67.44,67.08,67.39,28781.0,65.2289,65.5692,65.2192,65.5206,28781.0
2016-07-08 13:00:00,67.38,67.52,67.3,67.42,42265.0,65.5109,65.647,65.4331,65.5498,42265.0
2016-07-08 13:30:00,67.42,67.43,67.27,67.34,54215.0,65.5498,65.5595,65.4039,65.472,54215.0
2016-07-08 14:00:00,67.34,67.41,67.25,67.38,59565.0,65.472,65.5401,65.3845,65.5109,59565.0
2016-07-08 14:30:00,67.36,67.6,67.26,67.47,64307.0,65.4914,65.7248,65.3942,65.5984,64307.0
2016-07-08 15:00:00,67.46,67.59,67.39,67.53,69811.0,65.5887,65.7151,65.5206,65.6567,69811.0
2016-07-08 15:30:00,67.52,67.6,67.4,67.45,198938.0,65.647,65.7248,65.5303,65.5789,198938.0
2016-07-11 09:30:00,68.09,69.22,68.05,68.61,111669.0,66.2012,67.2998,66.1623,66.7068,111669.0
2016-07-11 10:00:00,68.58,68.75,68.14,68.22,86169.0,66.6776,66.8429,66.2498,66.3276,86169.0
2016-07-11 10:30:00,68.23,68.68,68.23,68.68,54294.0,66.3373,66.7748,66.3373,66.7748,54294.0
2016-07-11 11:00:00,68.65,68.78,68.26,68.28,53343.0,66.7457,66.872,66.3665,66.3859,53343.0
2016-07-11 11:30:00,68.29,68.67,68.27,68.49,46511.0,66.3956,66.7651,66.3762,66.5901,46511.0
2016-07-11 12:00:00,68.48,68.54,68.32,68.36,36273.0,66.5804,66.6387,66.4248,66.4637,36273.0
2016-07-11 12:30:00,68.41,68.52,68.28,68.36,25664.0,66.5123,66.6193,66.3859,66.4637,25664.0
2016-07-11 13:00:00,68.38,68.43,68.18,68.19,48208.0,66.4831,66.5318,66.2887,66.2984,48208.0
2016-07-11 13:30:00,68.2,68.42,68.17,68.25,40429.0,66.3081,66.522,66.279,66.3567,40429.0
2016-07-11 14:00:00,68.26,68.5,68.19,68.48,53177.0,66.3665,66.5998,66.2984,66.5804,53177.0
2016-07-11 14:30:00,68.44,68.65,68.43,68.58,48927.0,66.5415,66.7457,66.5318,66.6776,48927.0
2016-07-11 15:00:00,68.6,68.64,68.46,68.46,48653.0,66.697,66.7359,66.5609,66.5609,48653.0
2016-07-11 15:30:00,68.45,68.47,68.25,68.26,123458.0,66.5512,66.5706,66.3567,66.3665,123458.0
2016-07-12 09:30:00,69.38,70.3,69.27,69.76,154076.0,67.4554,68.3499,67.3485,67.8249,154076.0
2016-07-12 10:00:00,69.77,69.92,69.22,69.28,144329.0,67.8346,67.9804,67.2998,67.3582,144329.0
2016-07-12 10:30:00,69.3,69.98,69.3,69.93,121268.0,67.3776,68.0388,67.3776,67.9901,121268.0
2016-07-12 11:00:00,69.91,70.16,69.78,70.12,90196.0,67.9707,68.2138,67.8443,68.1749,90196.0
2016-07-12 11:30:00,70.12,70.53,70.02,70.27,71940.0,68.1749,68.5735,68.0776,68.3207,71940.0
2016-07-12 12:00:00,70.26,70.53,70.23,70.28,57496.0,68.311,68.5735,68.2818,68.3304,57496.0
2016-07-12 12:30:00,70.31,70.52,70.25,70.4,59426.0,68.3596,68.5638,68.3013,68.4471,59426.0
2016-07-12 13:00:00,70.4,70.41,70.23,70.37,59952.0,68.4471,68.4568,68.2818,68.4179,59952.0
2016-07-12 13:30:00,70.4,70.51,70.18,70.19,79773.0,68.4471,68.5541,68.2332,68.2429,79773.0
2016-07-12 14:00:00,70.22,70.42,70.15,70.17,100495.0,68.2721,68.4666,68.204,68.2235,100495.0
2016-07-12 14:30:00,70.17,70.42,70.15,70.33,59487.0,68.2235,68.4666,68.204,68.3791,59487.0
2016-07-12 15:00:00,70.35,70.52,70.23,70.43,155002.0,68.3985,68.5638,68.2818,68.4763,155002.0
2016-07-12 15:30:00,70.42,70.56,70.25,70.29,277683.0,68.4666,68.6027,68.3013,68.3402,277683.0
2016-07-13 09:30:00,70.48,70.89,69.36,69.62,131235.0,68.5249,68.9235,67.436,67.6887,131235.0
2016-07-13 10:00:00,69.69,70.06,69.61,69.85,160931.0,67.7568,68.1165,67.679,67.9124,160931.0
2016-07-13 10:30:00,69.86,70.02,69.49,69.69,80430.0,67.9221,68.0776,67.5624,67.7568,80430.0
2016-07-13 11:00:00,69.63,69.69,68.98,68.99,73420.0,67.6985,67.7568,67.0665,67.0762,73420.0
2016-07-13 11:30:00,69.0,69.03,68.46,68.71,87631.0,67.0859,67.1151,66.5609,66.804,87631.0
2016-07-13 12:00:00,68.73,69.06,68.65,68.99,81144.0,66.8234,67.1443,66.7457,67.0762,81144.0
2016-07-13 12:30:00,68.99,69.32,68.88,69.26,61798.0,67.0762,67.3971,66.9693,67.3387,61798.0
2016-07-13 13:00:00,69.25,69.46,69.2,69.28,46674.0,67.329,67.5332,67.2804,67.3582,46674.0
2016-07-13 13:30:00,69.27,69.71,69.27,69.65,61208.0,67.3485,67.7762,67.3485,67.7179,61208.0
2016-07-13 14:00:00,69.65,69.77,69.48,69.71,69299.0,67.7179,67.8346,67.5526,67.7762,69299.0
2016-07-13 14:30:00,69.72,69.83,69.39,69.42,100669.0,67.786,67.8929,67.4651,67.4943,100669.0
2016-07-13 15:00:00,69.43,69.55,69.09,69.09,99257.0,67.504,67.6207,67.1734,67.1734,99257.0
2016-07-13 15:30:00,69.09,69.42,69.09,69.24,227525.0,67.1734,67.4943,67.1734,67.3193,227525.0
2016-07-14 09:30:00,68.74,70.0,67.81,69.42,423025.0,66.8332,68.0582,65.929,67.4943,423025.0
2016-07-14 10:00:00,69.48,70.0,69.26,69.72,95431.0,67.5526,68.0582,67.3387,67.786,95431.0
2016-07-14 10:30:00,69.75,70.02,69.51,69.87,87096.0,67.8151,68.0776,67.5818,67.9318,87096.0
2016-07-14 11:00:00,69.88,70.06,69.66,69.73,55379.0,67.9415,68.1165,67.7276,67.7957,55379.0
2016-07-14 11:30:00,69.72,69.98,69.59,69.93,67762.0,67.786,68.0388,67.6596,67.9901,67762.0
2016-07-14 12:00:00,69.95,70.01,69.6,69.72,19289.0,68.0096,68.0679,67.6693,67.786,19289.0
2016-07-14 12:30:00,69.74,69.8,69.62,69.71,18655.0,67.8054,67.8638,67.6887,67.7762,18655.0
2016-07-14 13:00:00,69.73,69.89,69.64,69.73,24495.0,67.7957,67.9513,67.7082,67.7957,24495.0
2016-07-14 13:30:00,69.73,69.84,69.7,69.79,28512.0,67.7957,67.9026,67.7665,67.854,28512.0
2016-07-14 14:00:00,69.83,69.91,69.74,69.91,29335.0,67.8929,67.9707,67.8054,67.9707,29335.0
2016-07-14 14:30:00,69.91,69.98,69.77,69.78,45463.0,67.9707,68.0388,67.8346,67.8443,45463.0
2016-07-14 15:00:00,69.79,70.0,69.76,69.89,93808.0,67.854,68.0582,67.8249,67.9513,93808.0
2016-07-14 15:30:00,69.89,69.9,69.57,69.59,129357.0,67.9513,67.961,67.6401,67.6596,129357.0
2016-07-15 09:30:00,69.98,70.3,69.53,70.03,164030.0,68.0388,68.3499,67.6012,68.0874,164030.0
2016-07-15 10:00:00,70.02,70.33,69.88,70.33,179480.0,68.0776,68.3791,67.9415,68.3791,179480.0
2016-07-15 10:30:00,70.32,70.85,70.25,70.78,164544.0,68.3693,68.8846,68.3013,68.8166,164544.0
2016-07-15 11:00:00,70.77,70.89,70.53,70.82,81678.0,68.8068,68.9235,68.5735,68.8555,81678.0
2016-07-15 11:30:00,70.81,70.96,70.66,70.89,60459.0,68.8457,68.9916,68.6999,68.9235,60459.0
2016-07-15 12:00:00,70.88,70.88,70.62,70.63,56681.0,68.9138,68.9138,68.661,68.6707,56681.0
2016-07-15 12:30:00,70.65,70.65,70.39,70.41,58011.0,68.6902,68.6902,68.4374,68.4568,58011.0
2016-07-15 13:00:00,70.41,70.51,70.35,70.37,44684.0,68.4568,68.5541,68.3985,68.4179,44684.0
2016-07-15 13:30:00,70.37,70.39,70.28,70.3,40156.0,68.4179,68.4374,68.3304,68.3499,40156.0
2016-07-15 14:00:00,70.31,70.34,70.18,70.22,43184.0,68.3596,68.3888,68.2332,68.2721,43184.0
2016-07-15 14:30:00,70.22,70.34,70.17,70.2,46993.0,68.2721,68.3888,68.2235,68.2527,46993.0
2016-07-15 15:00:00,70.2,70.23,70.12,70.16,43888.0,68.2527,68.2818,68.1749,68.2138,43888.0
2016-07-15 15:30:00,70.16,70.26,70.1,70.11,156796.0,68.2138,68.311,68.1554,68.1652,156796.0
2016-07-18 09:30:00,69.87,69.87,68.65,69.34,177849.0,67.9318,67.9318,66.7457,67.4165,177849.0
2016-07-18 10:00:00,69.36,69.67,68.76,69.12,110168.0,67.436,67.7374,66.8526,67.2026,110168.0
2016-07-18 10:30:00,69.12,69.26,68.8,69.1,64671.0,67.2026,67.3387,66.8915,67.1832,64671.0
2016-07-18 11:00:00,69.12,69.39,69.12,69.14,59096.0,67.2026,67.4651,67.2026,67.2221,59096.0
2016-07-18 11:30:00,69.17,69.25,69.03,69.03,84838.0,67.2512,67.329,67.1151,67.1151,84838.0
2016-07-18 12:00:00,69.02,69.06,68.83,68.94,90582.0,67.1054,67.1443,66.9207,67.0276,90582.0
2016-07-18 12:30:00,68.96,69.13,68.89,69.06,69693.0,67.0471,67.2123,66.979,67.1443,69693.0
2016-07-18 13:00:00,69.05,69.19,69.02,69.06,90427.0,67.1346,67.2707,67.1054,67.1443,90427.0
2016-07-18 13:30:00,69.07,69.27,69.07,69.15,70997.0,67.154,67.3485,67.154,67.2318,70997.0
2016-07-18 14:00:00,69.17,69.26,68.95,69.26,102998.0,67.2512,67.3387,67.0373,67.3387,102998.0
2016-07-18 14:30:00,69.25,69.33,69.14,69.24,79201.0,67.329,67.4068,67.2221,67.3193,79201.0
2016-07-18 15:00:00,69.26,69.43,69.12,69.14,86537.0,67.3387,67.504,67.2026,67.2221,86537.0
2016-07-18 15:30:00,69.15,69.28,69.11,69.17,199011.0,67.2318,67.3582,67.1929,67.2512,199011.0
2016-07-19 09:30:00,68.41,68.63,67.09,67.41,235908.0,66.5123,66.7262,65.2289,65.5401,235908.0
2016-07-19 10:00:00,67.43,67.94,67.31,67.76,113571.0,65.5595,66.0553,65.4428,65.8803,113571.0
2016-07-19 10:30:00,67.76,67.82,67.36,67.69,77402.0,65.8803,65.9387,65.4914,65.8123,77402.0
2016-07-19 11:00:00,67.7,67.97,67.68,67.94,66013.0,65.822,66.0845,65.8026,66.0553,66013.0
2016-07-19 11:30:00,67.93,68.0,67.54,67.54,109088.0,66.0456,66.1137,65.6664,65.6664,109088.0
2016-07-19 12:00:00,67.54,67.58,67.25,67.36,81664.0,65.6664,65.7053,65.3845,65.4914,81664.0
2016-07-19 12:30:00,67.36,67.75,67.33,67.75,68751.0,65.4914,65.8706,65.4623,65.8706,68751.0
2016-07-19 13:00:00,67.73,67.74,67.23,67.24,59084.0,65.8512,65.8609,65.365,65.3748,59084.0
2016-07-19 13:30:00,67.24,67.53,67.24,67.51,61296.0,65.3748,65.6567,65.3748,65.6373,61296.0
2016-07-19 14:00:00,67.49,67.65,67.49,67.55,108132.0,65.6178,65.7734,65.6178,65.6762,108132.0
2016-07-19 14:30:00,67.55,67.67,67.49,67.52,98717.0,65.6762,65.7928,65.6178,65.647,98717.0
2016-07-19 15:00:00,67.52,67.76,67.5,67.63,107141.0,65.647,65.8803,65.6276,65.7539,107141.0
2016-07-19 15:30:00,67.63,67.98,67.58,67.93,387591.0,65.7539,66.0942,65.7053,66.0456,387591.0
2016-07-20 09:30:00,68.0,68.42,67.64,68.24,142222.0,66.1137,66.522,65.7637,66.347,142222.0
2016-07-20 10:00:00,68.3,68.84,68.18,68.7,141701.0,66.4054,66.9304,66.2887,66.7943,141701.0
2016-07-20 10:30:00,68.72,69.05,68.53,69.02,103400.0,66.8137,67.1346,66.629,67.1054,103400.0
2016-07-20 11:00:00,69.03,69.47,68.96,69.4,123223.0,67.1151,67.5429,67.0471,67.4748,123223.0
2016-07-20 11:30:00,69.43,69.53,69.17,69.31,134966.0,67.504,67.6012,67.2512,67.3873,134966.0
2016-07-20 12:00:00,69.29,69.59,69.05,69.48,90057.0,67.3679,67.6596,67.1346,67.5526,90057.0
2016-07-20 12:30:00,69.46,69.71,69.27,69.48,128802.0,67.5332,67.7762,67.3485,67.5526,128802.0
2016-07-20 13:00:00,69.48,69.75,69.34,69.68,90350.0,67.5526,67.8151,67.4165,67.7471,90350.0
2016-07-20 13:30:00,69.69,69.99,69.54,69.92,92170.0,67.7568,68.0485,67.611,67.9804,92170.0
2016-07-20 14:00:00,69.89,70.09,69.74,69.79,170430.0,67.9513,68.1457,67.8054,67.854,170430.0
2016-07-20 14:30:00,69.78,69.81,69.51,69.7,212970.0,67.8443,67.8735,67.5818,67.7665,212970.0
2016-07-20 15:00:00,69.71,69.85,69.54,69.59,276311.0,67.7762,67.9124,67.611,67.6596,276311.0
2016-07-20 15:30:00,69.58,69.98,69.58,69.87,610462.0,67.6499,68.0388,67.6499,67.9318,610462.0
2016-07-21 09:30:00,76.07,80.09,75.41,78.97,1840064.0,73.9598,77.8683,73.3181,76.7794,1840064.0
2016-07-21 10:00:00,78.98,80.04,78.81,79.3,1073798.0,76.7891,77.8197,76.6238,77.1002,1073798.0
2016-07-21 10:30:00,79.3,80.57,79.18,80.16,723314.0,77.1002,78.335,76.9836,77.9364,723314.0
2016-07-21 11:00:00,80.19,80.68,76.57,78.07,1210721.0,77.9655,78.4419,74.446,75.9043,1210721.0
2016-07-21 11:30:00,78.06,78.17,75.73,76.04,1163134.0,75.8946,76.0016,73.6293,73.9307,1163134.0
2016-07-21 12:00:00,76.04,77.5,75.96,76.78,430323.0,73.9307,75.3502,73.8529,74.6501,430323.0
2016-07-21 12:30:00,76.76,77.23,76.59,76.69,195953.0,74.6307,75.0876,74.4654,74.5626,195953.0
2016-07-21 13:00:00,76.73,77.15,76.66,76.8,157764.0,74.6015,75.0099,74.5335,74.6696,157764.0
2016-07-21 13:30:00,76.84,77.29,76.83,76.95,169846.0,74.7085,75.146,74.6987,74.8154,169846.0
2016-07-21 14:00:00,76.95,77.14,76.43,76.49,297580.0,74.8154,75.0001,74.3098,74.3682,297580.0
2016-07-21 14:30:00,76.5,76.72,75.7,76.72,394152.0,74.3779,74.5918,73.6001,74.5918,394152.0
2016-07-21 15:00:00,76.7,76.77,76.26,76.35,313841.0,74.5723,74.6404,74.1446,74.2321,313841.0
2016-07-21 15:30:00,76.34,76.69,76.23,76.24,809406.0,74.2223,74.5626,74.1154,74.1251,809406.0
2016-07-22 09:30:00,76.89,77.89,75.51,77.8,402212.0,74.7571,75.7293,73.4154,75.6418,402212.0
2016-07-22 10:00:00,77.84,78.57,77.82,78.45,365523.0,75.6807,76.3905,75.6613,76.2738,365523.0
2016-07-22 10:30:00,78.47,78.58,78.17,78.49,282035.0,76.2932,76.4002,76.0016,76.3127,282035.0
2016-07-22 11:00:00,78.5,78.52,77.87,78.13,228341.0,76.3224,76.3419,75.7099,75.9627,228341.0
2016-07-22 11:30:00,78.17,78.52,78.15,78.32,164179.0,76.0016,76.3419,75.9821,76.1474,164179.0
2016-07-22 12:00:00,78.31,78.4,77.99,78.3,159882.0,76.1377,76.2252,75.8266,76.128,159882.0
2016-07-22 12:30:00,78.31,78.43,78.02,78.23,131527.0,76.1377,76.2544,75.8557,76.0599,131527.0
2016-07-22 13:00:00,78.24,78.31,78.08,78.15,133625.0,76.0696,76.1377,75.9141,75.9821,133625.0
2016-07-22 13:30:00,78.15,78.22,77.76,77.78,186068.0,75.9821,76.0502,75.6029,75.6224,186068.0
2016-07-22 14:00:00,77.79,78.1,77.78,78.0,168091.0,75.6321,75.9335,75.6224,75.8363,168091.0
2016-07-22 14:30:00,77.99,78.47,77.96,78.4,170794.0,75.8266,76.2932,75.7974,76.2252,170794.0
2016-07-22 15:00:00,78.4,78.45,78.19,78.3,214082.0,76.2252,76.2738,76.021,76.128,214082.0
2016-07-22 15:30:00,78.31,78.41,78.13,78.21,589615.0,76.1377,76.2349,75.9627,76.0405,589615.0
2016-07-25 09:30:00,78.1,79.14,78.1,78.81,281052.0,75.9335,76.9447,75.9335,76.6238,281052.0
2016-07-25 10:00:00,78.82,79.33,78.67,79.16,258278.0,76.6335,77.1294,76.4877,76.9641,258278.0
2016-07-25 10:30:00,79.16,79.29,78.85,79.13,141462.0,76.9641,77.0905,76.6627,76.9349,141462.0
2016-07-25 11:00:00,79.15,79.2,78.67,78.81,171129.0,76.9544,77.003,76.4877,76.6238,171129.0
2016-07-25 11:30:00,78.8,78.97,78.38,78.6,152298.0,76.6141,76.7794,76.2057,76.4196,152298.0
2016-07-25 12:00:00,78.65,78.7,78.24,78.31,107423.0,76.4683,76.5169,76.0696,76.1377,107423.0
2016-07-25 12:30:00,78.32,78.33,77.89,78.11,113625.0,76.1474,76.1571,75.7293,75.9432,113625.0
2016-07-25 13:00:00,78.15,78.36,78.02,78.35,122931.0,75.9821,76.1863,75.8557,76.1766,122931.0
2016-07-25 13:30:00,78.38,78.38,78.03,78.3,93829.0,76.2057,76.2057,75.8655,76.128,93829.0
2016-07-25 14:00:00,78.26,78.57,78.26,78.45,102434.0,76.0891,76.3905,76.0891,76.2738,102434.0
2016-07-25 14:30:00,78.45,78.59,78.4,78.42,82933.0,76.2738,76.4099,76.2252,76.2446,82933.0
2016-07-25 15:00:00,78.43,78.46,78.01,78.27,166239.0,76.2544,76.2835,75.846,76.0988,166239.0
2016-07-25 15:30:00,78.28,78.43,78.16,78.37,283098.0,76.1085,76.2544,75.9918,76.196,283098.0
2016-07-26 09:30:00,78.3,79.61,78.24,79.15,164133.0,76.128,77.4016,76.0696,76.9544,164133.0
2016-07-26 10:00:00,79.15,79.59,78.53,79.41,118650.0,76.9544,77.3822,76.3516,77.2072,118650.0
2016-07-26 10:30:00,79.42,79.46,79.02,79.06,121543.0,77.2169,77.2558,76.828,76.8669,121543.0
2016-07-26 11:00:00,79.0,79.55,78.74,79.49,127993.0,76.8085,77.3433,76.5558,77.285,127993.0
2016-07-26 11:30:00,79.52,79.99,79.52,79.98,127997.0,77.3141,77.7711,77.3141,77.7614,127997.0
2016-07-26 12:00:00,79.99,80.06,79.74,79.96,93403.0,77.7711,77.8391,77.528,77.7419,93403.0
2016-07-26 12:30:00,79.93,80.1,79.92,80.06,112311.0,77.7127,77.878,77.703,77.8391,112311.0
2016-07-26 13:00:00,80.08,80.35,79.85,79.88,111764.0,77.8586,78.1211,77.635,77.6641,111764.0
2016-07-26 13:30:00,79.89,80.33,79.88,80.2,97514.0,77.6739,78.1017,77.6641,77.9753,97514.0
2016-07-26 14:00:00,80.23,80.3,80.06,80.13,145027.0,78.0044,78.0725,77.8391,77.9072,145027.0
2016-07-26 14:30:00,80.13,80.26,80.08,80.08,148503.0,77.9072,78.0336,77.8586,77.8586,148503.0
2016-07-26 15:00:00,80.1,80.18,79.99,80.1,173794.0,77.878,77.9558,77.7711,77.878,173794.0
2016-07-26 15:30:00,80.1,80.12,79.94,80.05,368458.0,77.878,77.8975,77.7225,77.8294,368458.0
2016-07-27 09:30:00,80.6,80.92,80.2,80.71,202593.0,78.3642,78.6753,77.9753,78.4711,202593.0
2016-07-27 10:00:00,80.73,81.5,80.6,81.26,119063.0,78.4906,79.2392,78.3642,79.0059,119063.0
2016-07-27 10:30:00,81.2,81.2,80.06,80.42,158739.0,78.9475,78.9475,77.8391,78.1892,158739.0
2016-07-27 11:00:00,80.46,80.64,79.88,80.23,148427.0,78.228,78.4031,77.6641,78.0044,148427.0
2016-07-27 11:30:00,80.23,80.4,80.01,80.26,56125.0,78.0044,78.1697,77.7905,78.0336,56125.0
2016-07-27 12:00:00,80.2,80.24,79.7,79.83,115500.0,77.9753,78.0141,77.4891,77.6155,115500.0
2016-07-27 12:30:00,79.85,80.04,79.78,79.89,53142.0,77.635,77.8197,77.5669,77.6739,53142.0
2016-07-27 13:00:00,79.91,79.96,79.74,79.75,57401.0,77.6933,77.7419,77.528,77.5377,57401.0
2016-07-27 13:30:00,79.77,80.0,79.67,79.77,51306.0,77.5572,77.7808,77.46,77.5572,51306.0
2016-07-27 14:00:00,79.76,80.24,79.48,80.12,122334.0,77.5475,78.0141,77.2752,77.8975,122334.0
2016-07-27 14:30:00,80.14,80.62,80.1,80.57,85615.0,77.9169,78.3836,77.878,78.335,85615.0
2016-07-27 15:00:00,80.59,80.77,80.49,80.59,85748.0,78.3544,78.5294,78.2572,78.3544,85748.0
2016-07-27 15:30:00,80.6,80.79,80.44,80.57,243061.0,78.3642,78.5489,78.2086,78.335,243061.0
2016-07-28 09:30:00,80.34,80.6,79.29,80.05,136570.0,78.1114,78.3642,77.0905,77.8294,136570.0
2016-07-28 10:00:00,80.01,80.17,79.44,79.68,91180.0,77.7905,77.9461,77.2363,77.4697,91180.0
2016-07-28 10:30:00,79.68,79.78,78.94,79.03,124581.0,77.4697,77.5669,76.7502,76.8377,124581.0
2016-07-28 11:00:00,79.05,79.64,79.04,79.45,78152.0,76.8572,77.4308,76.8474,77.2461,78152.0
2016-07-28 11:30:00,79.44,79.56,79.28,79.46,72643.0,77.2363,77.353,77.0808,77.2558,72643.0
2016-07-28 12:00:00,79.45,79.6,79.26,79.35,64616.0,77.2461,77.3919,77.0613,77.1488,64616.0
2016-07-28 12:30:00,79.39,79.53,79.27,79.5,49321.0,77.1877,77.3238,77.0711,77.2947,49321.0
2016-07-28 13:00:00,79.52,79.72,79.45,79.56,61515.0,77.3141,77.5086,77.2461,77.353,61515.0
2016-07-28 13:30:00,79.58,79.79,79.49,79.79,51897.0,77.3725,77.5766,77.285,77.5766,51897.0
2016-07-28 14:00:00,79.8,80.0,79.79,79.88,82534.0,77.5864,77.7808,77.5766,77.6641,82534.0
2016-07-28 14:30:00,79.86,80.0,79.84,79.86,77558.0,77.6447,77.7808,77.6252,77.6447,77558.0
2016-07-28 15:00:00,79.86,79.98,79.86,79.91,83969.0,77.6447,77.7614,77.6447,77.6933,83969.0
2016-07-28 15:30:00,79.91,79.97,79.82,79.82,237361.0,77.6933,77.7516,77.6058,77.6058,237361.0
2016-07-29 09:30:00,79.62,79.94,78.66,79.13,134693.0,77.4113,77.7225,76.478,76.9349,134693.0
2016-07-29 10:00:00,79.09,79.24,78.78,79.2,129972.0,76.896,77.0419,76.5946,77.003,129972.0
2016-07-29 10:30:00,79.2,79.97,79.06,79.88,68168.0,77.003,77.7516,76.8669,77.6641,68168.0
2016-07-29 11:00:00,79.89,80.0,79.67,79.67,106566.0,77.6739,77.7808,77.46,77.46,106566.0
2016-07-29 11:30:00,79.66,79.79,79.37,79.61,107144.0,77.4502,77.5766,77.1683,77.4016,107144.0
2016-07-29 12:00:00,79.67,79.9,79.58,79.64,60450.0,77.46,77.6836,77.3725,77.4308,60450.0
2016-07-29 12:30:00,79.64,79.79,79.42,79.43,85854.0,77.4308,77.5766,77.2169,77.2266,85854.0
2016-07-29 13:00:00,79.45,79.87,79.39,79.87,49899.0,77.2461,77.6544,77.1877,77.6544,49899.0
2016-07-29 13:30:00,79.88,79.97,79.77,79.77,84927.0,77.6641,77.7516,77.5572,77.5572,84927.0
2016-07-29 14:00:00,79.76,79.87,79.72,79.76,44742.0,77.5475,77.6544,77.5086,77.5475,44742.0
2016-07-29 14:30:00,79.75,79.82,79.6,79.73,66949.0,77.5377,77.6058,77.3919,77.5183,66949.0
2016-07-29 15:00:00,79.73,79.77,79.53,79.59,80640.0,77.5183,77.5572,77.3238,77.3822,80640.0
2016-07-29 15:30:00,79.59,79.81,79.56,79.66,230744.0,77.3822,77.5961,77.353,77.4502,230744.0
2016-08-01 09:30:00,79.63,79.65,78.5,78.94,94073.0,77.4211,77.4405,76.3224,76.7502,94073.0
2016-08-01 10:00:00,78.93,79.14,78.56,78.86,115375.0,76.7405,76.9447,76.3808,76.6724,115375.0
2016-08-01 10:30:00,78.9,78.99,78.29,78.72,148789.0,76.7113,76.7988,76.1182,76.5363,148789.0
2016-08-01 11:00:00,78.7,79.03,78.52,78.53,109276.0,76.5169,76.8377,76.3419,76.3516,109276.0
2016-08-01 11:30:00,78.54,78.58,77.9,77.95,139198.0,76.3613,76.4002,75.7391,75.7877,139198.0
2016-08-01 12:00:00,77.97,78.0,76.79,76.86,232188.0,75.8071,75.8363,74.6599,74.7279,232188.0
2016-08-01 12:30:00,76.88,77.6,76.8,77.41,153906.0,74.7474,75.4474,74.6696,75.2627,153906.0
2016-08-01 13:00:00,77.44,78.07,77.42,77.96,100975.0,75.2918,75.9043,75.2724,75.7974,100975.0
2016-08-01 13:30:00,77.95,77.96,77.62,77.92,116243.0,75.7877,75.7974,75.4668,75.7585,116243.0
2016-08-01 14:00:00,77.93,78.16,77.87,77.87,124335.0,75.7682,75.9918,75.7099,75.7099,124335.0
2016-08-01 14:30:00,77.9,77.9,77.44,77.48,148421.0,75.7391,75.7391,75.2918,75.3307,148421.0
2016-08-01 15:00:00,77.47,77.52,77.08,77.08,159264.0,75.321,75.3696,74.9418,74.9418,159264.0
2016-08-01 15:30:00,77.07,77.48,77.05,77.32,327630.0,74.9321,75.3307,74.9126,75.1751,327630.0
2016-08-02 09:30:00,77.87,78.05,77.28,77.42,95464.0,75.7099,75.8849,75.1363,75.2724,95464.0
2016-08-02 10:00:00,77.46,77.51,76.63,76.79,91644.0,75.3113,75.3599,74.5043,74.6599,91644.0
2016-08-02 10:30:00,76.8,76.84,75.58,75.64,139279.0,74.6696,74.7085,73.4834,73.5418,139279.0
2016-08-02 11:00:00,75.67,75.92,75.36,75.4,151900.0,73.5709,73.814,73.2695,73.3084,151900.0
2016-08-02 11:30:00,75.4,75.59,75.11,75.28,124396.0,73.3084,73.4931,73.0265,73.1917,124396.0
2016-08-02 12:00:00,75.27,75.46,75.07,75.33,106732.0,73.182,73.3667,72.9876,73.2404,106732.0
2016-08-02 12:30:00,75.32,75.5,74.33,74.85,153958.0,73.2306,73.4056,72.2681,72.7737,153958.0
2016-08-02 13:00:00,74.86,74.89,74.55,74.84,89148.0,72.7834,72.8126,72.482,72.7639,89148.0
2016-08-02 13:30:00,74.82,75.19,74.72,75.13,93496.0,72.7445,73.1042,72.6473,73.0459,93496.0
2016-08-02 14:00:00,75.11,75.46,75.05,75.34,136545.0,73.0265,73.3667,72.9681,73.2501,136545.0
2016-08-02 14:30:00,75.34,75.63,75.18,75.33,115375.0,73.2501,73.532,73.0945,73.2404,115375.0
2016-08-02 15:00:00,75.32,75.5,75.2,75.25,154072.0,73.2306,73.4056,73.114,73.1626,154072.0
2016-08-02 15:30:00,75.24,75.39,75.15,75.32,416770.0,73.1528,73.2987,73.0653,73.2306,416770.0
2016-08-03 09:30:00,75.47,76.18,75.44,75.54,77497.0,73.3765,74.0668,73.3473,73.4445,77497.0
2016-08-03 10:00:00,75.53,76.31,75.38,75.9,43477.0,73.4348,74.1932,73.289,73.7945,43477.0
2016-08-03 10:30:00,75.86,76.03,75.32,75.67,89692.0,73.7556,73.9209,73.2306,73.5709,89692.0
2016-08-03 11:00:00,75.66,76.06,75.45,76.01,59268.0,73.5612,73.9501,73.357,73.9015,59268.0
2016-08-03 11:30:00,76.0,76.08,75.79,76.06,72128.0,73.8918,73.9695,73.6876,73.9501,72128.0
2016-08-03 12:00:00,76.04,76.17,75.87,76.06,81648.0,73.9307,74.057,73.7654,73.9501,81648.0
2016-08-03 12:30:00,76.08,76.28,76.06,76.26,75818.0,73.9695,74.164,73.9501,74.1446,75818.0
2016-08-03 13:00:00,76.29,76.61,76.23,76.58,49991.0,74.1737,74.4848,74.1154,74.4557,49991.0
2016-08-03 13:30:00,76.57,76.71,76.36,76.42,51261.0,74.446,74.5821,74.2418,74.3001,51261.0
2016-08-03 14:00:00,76.44,76.69,76.34,76.34,67245.0,74.3196,74.5626,74.2223,74.2223,67245.0
2016-08-03 14:30:00,76.33,76.48,76.26,76.34,52084.0,74.2126,74.3584,74.1446,74.2223,52084.0
2016-08-03 15:00:00,76.33,76.58,76.28,76.56,56581.0,74.2126,74.4557,74.164,74.4362,56581.0
2016-08-03 15:30:00,76.57,76.58,76.38,76.57,205952.0,74.446,74.4557,74.2612,74.446,205952.0
2016-08-04 09:30:00,76.17,76.78,75.93,76.08,69777.0,74.057,74.6501,73.8237,73.9695,69777.0
2016-08-04 10:00:00,76.09,76.45,75.97,76.32,50570.0,73.9793,74.3293,73.8626,74.2029,50570.0
2016-08-04 10:30:00,76.37,76.66,76.36,76.66,50252.0,74.2515,74.5335,74.2418,74.5335,50252.0
2016-08-04 11:00:00,76.63,76.74,76.35,76.63,47405.0,74.5043,74.6112,74.2321,74.5043,47405.0
2016-08-04 11:30:00,76.65,77.01,76.57,76.96,47113.0,74.5237,74.8737,74.446,74.8251,47113.0
2016-08-04 12:00:00,76.95,77.09,76.83,76.93,42630.0,74.8154,74.9515,74.6987,74.796,42630.0
2016-08-04 12:30:00,76.92,77.07,76.82,76.98,77247.0,74.7862,74.9321,74.689,74.8446,77247.0
2016-08-04 13:00:00,76.95,77.13,76.9,76.98,57262.0,74.8154,74.9904,74.7668,74.8446,57262.0
2016-08-04 13:30:00,76.98,77.22,76.94,76.99,85636.0,74.8446,75.0779,74.8057,74.8543,85636.0
2016-08-04 14:00:00,76.99,77.03,76.87,76.98,97328.0,74.8543,74.8932,74.7376,74.8446,97328.0
2016-08-04 14:30:00,76.98,77.04,76.91,76.91,53093.0,74.8446,74.9029,74.7765,74.7765,53093.0
2016-08-04 15:00:00,76.91,76.98,76.82,76.97,67966.0,74.7765,74.8446,74.689,74.8349,67966.0
2016-08-04 15:30:00,76.98,77.07,76.91,76.94,180897.0,74.8446,74.9321,74.7765,74.8057,180897.0
2016-08-05 09:30:00,77.52,79.16,77.23,79.16,140790.0,75.3696,76.9641,75.0876,76.9641,140790.0
2016-08-05 10:00:00,79.15,79.43,78.8,78.81,119835.0,76.9544,77.2266,76.6141,76.6238,119835.0
2016-08-05 10:30:00,78.85,79.38,78.59,79.36,99666.0,76.6627,77.178,76.4099,77.1586,99666.0
2016-08-05 11:00:00,79.37,79.65,79.24,79.4,107040.0,77.1683,77.4405,77.0419,77.1974,107040.0
2016-08-05 11:30:00,79.39,79.65,79.27,79.55,99339.0,77.1877,77.4405,77.0711,77.3433,99339.0
2016-08-05 12:00:00,79.55,79.74,79.39,79.65,89626.0,77.3433,77.528,77.1877,77.4405,89626.0
2016-08-05 12:30:00,79.65,79.78,79.54,79.7,95122.0,77.4405,77.5669,77.3336,77.4891,95122.0
2016-08-05 13:00:00,79.71,79.75,79.47,79.51,82323.0,77.4988,77.5377,77.2655,77.3044,82323.0
2016-08-05 13:30:00,79.53,79.79,79.52,79.74,70864.0,77.3238,77.5766,77.3141,77.528,70864.0
2016-08-05 14:00:00,79.75,79.77,79.42,79.49,101310.0,77.5377,77.5572,77.2169,77.285,101310.0
2016-08-05 14:30:00,79.48,79.59,79.39,79.41,85250.0,77.2752,77.3822,77.1877,77.2072,85250.0
2016-08-05 15:00:00,79.4,79.56,79.38,79.49,109183.0,77.1974,77.353,77.178,77.285,109183.0
2016-08-05 15:30:00,79.49,79.53,79.35,79.42,225272.0,77.285,77.3238,77.1488,77.2169,225272.0
2016-08-08 09:30:00,79.96,80.76,79.53,79.77,88817.0,77.7419,78.5197,77.3238,77.5572,88817.0
2016-08-08 10:00:00,79.77,79.96,79.37,79.6,107639.0,77.5572,77.7419,77.1683,77.3919,107639.0
2016-08-08 10:30:00,79.64,79.64,79.08,79.18,81141.0,77.4308,77.4308,76.8863,76.9836,81141.0
2016-08-08 11:00:00,79.19,79.5,79.18,79.35,49129.0,76.9933,77.2947,76.9836,77.1488,49129.0
2016-08-08 11:30:00,79.4,79.46,79.27,79.27,30087.0,77.1974,77.2558,77.0711,77.0711,30087.0
2016-08-08 12:00:00,79.27,79.37,79.18,79.2,29580.0,77.0711,77.1683,76.9836,77.003,29580.0
2016-08-08 12:30:00,79.2,79.38,79.16,79.32,37000.0,77.003,77.178,76.9641,77.1197,37000.0
2016-08-08 13:00:00,79.32,79.48,79.26,79.48,29408.0,77.1197,77.2752,77.0613,77.2752,29408.0
2016-08-08 13:30:00,79.47,79.5,79.34,79.4,33040.0,77.2655,77.2947,77.1391,77.1974,33040.0
2016-08-08 14:00:00,79.39,79.46,79.17,79.19,49358.0,77.1877,77.2558,76.9738,76.9933,49358.0
2016-08-08 14:30:00,79.21,79.48,79.19,79.35,59071.0,77.0127,77.2752,76.9933,77.1488,59071.0
2016-08-08 15:00:00,79.35,79.47,79.31,79.37,66011.0,77.1488,77.2655,77.1099,77.1683,66011.0
2016-08-08 15:30:00,79.37,79.49,79.36,79.47,163343.0,77.1683,77.285,77.1586,77.2655,163343.0
2016-08-09 09:30:00,79.1,80.82,78.67,80.7,189720.0,76.9058,78.5781,76.4877,78.4614,189720.0
2016-08-09 10:00:00,80.7,80.81,80.13,80.23,130820.0,78.4614,78.5683,77.9072,78.0044,130820.0
2016-08-09 10:30:00,80.21,80.75,80.19,80.55,168324.0,77.985,78.51,77.9655,78.3155,168324.0
2016-08-09 11:00:00,80.48,80.5,79.78,79.88,81230.0,78.2475,78.2669,77.5669,77.6641,81230.0
2016-08-09 11:30:00,79.86,80.01,79.82,79.95,28102.0,77.6447,77.7905,77.6058,77.7322,28102.0
2016-08-09 12:00:00,79.93,80.0,79.45,79.46,38075.0,77.7127,77.7808,77.2461,77.2558,38075.0
2016-08-09 12:30:00,79.47,79.51,79.3,79.38,33222.0,77.2655,77.3044,77.1002,77.178,33222.0
2016-08-09 13:00:00,79.38,79.5,79.31,79.31,40166.0,77.178,77.2947,77.1099,77.1099,40166.0
2016-08-09 13:30:00,79.33,79.4,79.05,79.1,44258.0,77.1294,77.1974,76.8572,76.9058,44258.0
2016-08-09 14:00:00,79.11,79.13,78.87,78.9,46517.0,76.9155,76.9349,76.6822,76.7113,46517.0
2016-08-09 14:30:00,78.9,78.92,78.53,78.71,81958.0,76.7113,76.7308,76.3516,76.5266,81958.0
2016-08-09 15:00:00,78.72,78.81,78.63,78.8,78342.0,76.5363,76.6238,76.4488,76.6141,78342.0
2016-08-09 15:30:00,78.8,78.85,78.72,78.83,214189.0,76.6141,76.6627,76.5363,76.6433,214189.0
2016-08-10 09:30:00,79.24,79.3,78.27,78.38,92831.0,77.0419,77.1002,76.0988,76.2057,92831.0
2016-08-10 10:00:00,78.34,78.6,78.32,78.47,66689.0,76.1669,76.4196,76.1474,76.2932,66689.0
2016-08-10 10:30:00,78.43,78.73,78.32,78.38,40295.0,76.2544,76.546,76.1474,76.2057,40295.0
2016-08-10 11:00:00,78.38,78.62,77.89,77.93,69700.0,76.2057,76.4391,75.7293,75.7682,69700.0
2016-08-10 11:30:00,77.95,78.17,77.78,78.08,68150.0,75.7877,76.0016,75.6224,75.9141,68150.0
2016-08-10 12:00:00,78.07,78.45,78.07,78.35,37757.0,75.9043,76.2738,75.9043,76.1766,37757.0
2016-08-10 12:30:00,78.35,78.46,78.27,78.31,28299.0,76.1766,76.2835,76.0988,76.1377,28299.0
2016-08-10 13:00:00,78.33,78.37,78.08,78.31,26645.0,76.1571,76.196,75.9141,76.1377,26645.0
2016-08-10 13:30:00,78.32,78.38,78.15,78.26,34116.0,76.1474,76.2057,75.9821,76.0891,34116.0
2016-08-10 14:00:00,78.28,78.37,77.99,78.03,40994.0,76.1085,76.196,75.8266,75.8655,40994.0
2016-08-10 14:30:00,78.03,78.04,77.84,77.93,53488.0,75.8655,75.8752,75.6807,75.7682,53488.0
2016-08-10 15:00:00,77.93,78.06,77.74,77.99,106831.0,75.7682,75.8946,75.5835,75.8266,106831.0
2016-08-10 15:30:00,77.99,78.06,77.76,77.86,211749.0,75.8266,75.8946,75.6029,75.7002,211749.0
2016-08-11 09:30:00,78.49,78.8,78.07,78.28,64207.0,76.3127,76.6141,75.9043,76.1085,64207.0
2016-08-11 10:00:00,78.25,78.47,78.01,78.31,60918.0,76.0794,76.2932,75.846,76.1377,60918.0
2016-08-11 10:30:00,78.29,79.06,78.29,79.05,94794.0,76.1182,76.8669,76.1182,76.8572,94794.0
2016-08-11 11:00:00,79.05,79.15,78.46,78.65,145933.0,76.8572,76.9544,76.2835,76.4683,145933.0
2016-08-11 11:30:00,78.64,78.72,78.52,78.66,67485.0,76.4585,76.5363,76.3419,76.478,67485.0
2016-08-11 12:00:00,78.68,79.09,78.55,78.98,43014.0,76.4974,76.896,76.371,76.7891,43014.0
2016-08-11 12:30:00,79.0,79.02,78.79,78.95,53089.0,76.8085,76.828,76.6044,76.7599,53089.0
2016-08-11 13:00:00,78.97,79.14,78.86,79.02,43158.0,76.7794,76.9447,76.6724,76.828,43158.0
2016-08-11 13:30:00,79.02,79.23,78.92,79.21,60980.0,76.828,77.0322,76.7308,77.0127,60980.0
2016-08-11 14:00:00,79.23,79.42,79.12,79.33,71902.0,77.0322,77.2169,76.9252,77.1294,71902.0
2016-08-11 14:30:00,79.36,79.42,78.88,78.94,96030.0,77.1586,77.2169,76.6919,76.7502,96030.0
2016-08-11 15:00:00,78.94,79.04,78.88,78.94,84520.0,76.7502,76.8474,76.6919,76.7502,84520.0
2016-08-11 15:30:00,78.93,79.13,78.84,78.91,204785.0,76.7405,76.9349,76.653,76.721,204785.0
2016-08-12 09:30:00,78.68,79.36,78.55,79.27,117620.0,76.4974,77.1586,76.371,77.0711,117620.0
2016-08-12 10:00:00,79.33,79.47,79.08,79.08,141722.0,77.1294,77.2655,76.8863,76.8863,141722.0
2016-08-12 10:30:00,79.06,79.14,78.49,78.51,79433.0,76.8669,76.9447,76.3127,76.3321,79433.0
2016-08-12 11:00:00,78.52,78.79,78.36,78.72,45060.0,76.3419,76.6044,76.1863,76.5363,45060.0
2016-08-12 11:30:00,78.73,78.76,78.36,78.41,35805.0,76.546,76.5752,76.1863,76.2349,35805.0
2016-08-12 12:00:00,78.39,78.48,77.85,78.09,68263.0,76.2155,76.303,75.6904,75.9238,68263.0
2016-08-12 12:30:00,78.1,78.29,78.04,78.04,28887.0,75.9335,76.1182,75.8752,75.8752,28887.0
2016-08-12 13:00:00,78.03,78.22,77.9,78.22,54253.0,75.8655,76.0502,75.7391,76.0502,54253.0
2016-08-12 13:30:00,78.22,78.25,77.96,77.99,40838.0,76.0502,76.0794,75.7974,75.8266,40838.0
2016-08-12 14:00:00,77.99,78.12,77.98,78.03,43941.0,75.8266,75.953,75.8168,75.8655,43941.0
2016-08-12 14:30:00,78.03,78.22,78.01,78.2,83539.0,75.8655,76.0502,75.846,76.0307,83539.0
2016-08-12 15:00:00,78.2,78.46,78.19,78.26,91421.0,76.0307,76.2835,76.021,76.0891,91421.0
2016-08-12 15:30:00,78.26,78.47,78.23,78.37,175576.0,76.0891,76.2932,76.0599,76.196,175576.0
2016-08-15 09:30:00,78.67,79.17,78.63,78.81,78720.0,76.4877,76.9738,76.4488,76.6238,78720.0
2016-08-15 10:00:00,78.83,79.37,78.77,79.23,92066.0,76.6433,77.1683,76.5849,77.0322,92066.0
2016-08-15 10:30:00,79.24,79.63,79.24,79.61,57490.0,77.0419,77.4211,77.0419,77.4016,57490.0
2016-08-15 11:00:00,79.59,79.69,79.4,79.44,52578.0,77.3822,77.4794,77.1974,77.2363,52578.0
2016-08-15 11:30:00,79.46,79.47,79.23,79.34,35622.0,77.2558,77.2655,77.0322,77.1391,35622.0
2016-08-15 12:00:00,79.35,79.48,79.27,79.35,35882.0,77.1488,77.2752,77.0711,77.1488,35882.0
2016-08-15 12:30:00,79.34,79.42,79.25,79.32,42157.0,77.1391,77.2169,77.0516,77.1197,42157.0
2016-08-15 13:00:00,79.32,79.35,79.14,79.26,58676.0,77.1197,77.1488,76.9447,77.0613,58676.0
2016-08-15 13:30:00,79.28,79.4,79.27,79.3,52085.0,77.0808,77.1974,77.0711,77.1002,52085.0
2016-08-15 14:00:00,79.29,79.3,79.1,79.11,46243.0,77.0905,77.1002,76.9058,76.9155,46243.0
2016-08-15 14:30:00,79.11,79.31,79.11,79.13,53746.0,76.9155,77.1099,76.9155,76.9349,53746.0
2016-08-15 15:00:00,79.14,79.15,79.0,79.1,78355.0,76.9447,76.9544,76.8085,76.9058,78355.0
2016-08-15 15:30:00,79.08,79.31,79.07,79.23,223717.0,76.8863,77.1099,76.8766,77.0322,223717.0
2016-08-16 09:30:00,79.08,79.25,78.27,78.5,105441.0,76.8863,77.0516,76.0988,76.3224,105441.0
2016-08-16 10:00:00,78.46,78.66,77.77,77.8,119542.0,76.2835,76.478,75.6127,75.6418,119542.0
2016-08-16 10:30:00,77.86,78.25,77.85,77.99,72912.0,75.7002,76.0794,75.6904,75.8266,72912.0
2016-08-16 11:00:00,78.02,78.5,78.02,78.39,50618.0,75.8557,76.3224,75.8557,76.2155,50618.0
2016-08-16 11:30:00,78.39,78.39,78.03,78.27,38671.0,76.2155,76.2155,75.8655,76.0988,38671.0
2016-08-16 12:00:00,78.24,78.33,78.0,78.07,36345.0,76.0696,76.1571,75.8363,75.9043,36345.0
2016-08-16 12:30:00,78.08,78.43,78.07,78.41,25321.0,75.9141,76.2544,75.9043,76.2349,25321.0
2016-08-16 13:00:00,78.39,78.43,78.25,78.38,19610.0,76.2155,76.2544,76.0794,76.2057,19610.0
2016-08-16 13:30:00,78.38,78.56,78.29,78.45,24097.0,76.2057,76.3808,76.1182,76.2738,24097.0
2016-08-16 14:00:00,78.44,78.52,78.18,78.32,38817.0,76.2641,76.3419,76.0113,76.1474,38817.0
2016-08-16 14:30:00,78.31,78.37,78.18,78.3,61099.0,76.1377,76.196,76.0113,76.128,61099.0
2016-08-16 15:00:00,78.3,78.3,77.97,77.97,60948.0,76.128,76.128,75.8071,75.8071,60948.0
2016-08-16 15:30:00,77.97,78.1,77.83,77.88,300646.0,75.8071,75.9335,75.671,75.7196,300646.0
2016-08-17 09:30:00,77.92,78.05,77.49,78.02,53605.0,75.7585,75.8849,75.3404,75.8557,53605.0
2016-08-17 10:00:00,77.99,77.99,77.45,77.56,58679.0,75.8266,75.8266,75.3015,75.4085,58679.0
2016-08-17 10:30:00,77.59,77.85,77.35,77.54,49159.0,75.4377,75.6904,75.2043,75.389,49159.0
2016-08-17 11:00:00,77.53,77.81,77.46,77.52,48773.0,75.3793,75.6516,75.3113,75.3696,48773.0
2016-08-17 11:30:00,77.54,77.61,77.16,77.23,39765.0,75.389,75.4571,75.0196,75.0876,39765.0
2016-08-17 12:00:00,77.24,77.66,77.16,77.61,66627.0,75.0974,75.5057,75.0196,75.4571,66627.0
2016-08-17 12:30:00,77.6,77.72,77.39,77.56,52763.0,75.4474,75.5641,75.2432,75.4085,52763.0
2016-08-17 13:00:00,77.59,77.59,77.27,77.37,55804.0,75.4377,75.4377,75.1265,75.2238,55804.0
2016-08-17 13:30:00,77.37,77.46,77.25,77.37,38744.0,75.2238,75.3113,75.1071,75.2238,38744.0
2016-08-17 14:00:00,77.35,77.73,77.2,77.65,116875.0,75.2043,75.5738,75.0585,75.496,116875.0
2016-08-17 14:30:00,77.65,77.67,77.47,77.56,71832.0,75.496,75.5154,75.321,75.4085,71832.0
2016-08-17 15:00:00,77.56,77.6,77.41,77.56,59211.0,75.4085,75.4474,75.2627,75.4085,59211.0
2016-08-17 15:30:00,77.57,77.7,77.57,77.62,154687.0,75.4182,75.5446,75.4182,75.4668,154687.0
2016-08-18 09:30:00,78.16,79.85,78.16,79.78,199738.0,75.9918,77.635,75.9918,77.5669,199738.0
2016-08-18 10:00:00,79.77,80.39,79.62,80.33,136431.0,77.5572,78.16,77.4113,78.1017,136431.0
2016-08-18 10:30:00,80.32,80.73,80.21,80.55,103235.0,78.0919,78.4906,77.985,78.3155,103235.0
2016-08-18 11:00:00,80.55,81.37,80.48,81.15,184624.0,78.3155,79.1128,78.2475,78.8989,184624.0
2016-08-18 11:30:00,81.12,81.18,80.66,80.69,101907.0,78.8697,78.9281,78.4225,78.4517,101907.0
2016-08-18 12:00:00,80.68,80.7,80.25,80.41,88939.0,78.4419,78.4614,78.0239,78.1794,88939.0
2016-08-18 12:30:00,80.41,80.43,80.18,80.25,61659.0,78.1794,78.1989,77.9558,78.0239,61659.0
2016-08-18 13:00:00,80.25,80.49,80.19,80.47,121179.0,78.0239,78.2572,77.9655,78.2378,121179.0
2016-08-18 13:30:00,80.48,80.65,80.38,80.56,77894.0,78.2475,78.4128,78.1503,78.3253,77894.0
2016-08-18 14:00:00,80.53,80.7,80.48,80.6,48772.0,78.2961,78.4614,78.2475,78.3642,48772.0
2016-08-18 14:30:00,80.58,80.63,80.51,80.6,57884.0,78.3447,78.3933,78.2767,78.3642,57884.0
2016-08-18 15:00:00,80.6,80.62,80.46,80.6,86938.0,78.3642,78.3836,78.228,78.3642,86938.0
2016-08-18 15:30:00,80.6,80.78,80.51,80.78,385516.0,78.3642,78.5392,78.2767,78.5392,385516.0
2016-08-19 09:30:00,80.24,80.57,79.16,79.38,152664.0,78.0141,78.335,76.9641,77.178,152664.0
2016-08-19 10:00:00,79.31,79.96,79.31,79.87,89139.0,77.1099,77.7419,77.1099,77.6544,89139.0
2016-08-19 10:30:00,79.83,80.03,79.71,79.88,71779.0,77.6155,77.81,77.4988,77.6641,71779.0
2016-08-19 11:00:00,79.86,80.29,79.78,80.11,61292.0,77.6447,78.0628,77.5669,77.8878,61292.0
2016-08-19 11:30:00,80.15,80.27,79.69,79.75,75395.0,77.9266,78.0433,77.4794,77.5377,75395.0
2016-08-19 12:00:00,79.76,79.78,79.44,79.47,65751.0,77.5475,77.5669,77.2363,77.2655,65751.0
2016-08-19 12:30:00,79.47,79.5,79.13,79.17,84924.0,77.2655,77.2947,76.9349,76.9738,84924.0
2016-08-19 13:00:00,79.17,79.42,79.12,79.42,62671.0,76.9738,77.2169,76.9252,77.2169,62671.0
2016-08-19 13:30:00,79.41,79.62,79.26,79.62,61082.0,77.2072,77.4113,77.0613,77.4113,61082.0
2016-08-19 14:00:00,79.62,79.97,79.54,79.88,105851.0,77.4113,77.7516,77.3336,77.6641,105851.0
2016-08-19 14:30:00,79.89,80.21,79.87,80.13,83720.0,77.6739,77.985,77.6544,77.9072,83720.0
2016-08-19 15:00:00,80.14,80.32,80.06,80.3,82271.0,77.9169,78.0919,77.8391,78.0725,82271.0
2016-08-19 15:30:00,80.3,80.37,80.21,80.24,175914.0,78.0725,78.1405,77.985,78.0141,175914.0
2016-08-22 09:30:00,79.68,79.96,79.01,79.76,120819.0,77.4697,77.7419,76.8183,77.5475,120819.0
2016-08-22 10:00:00,79.74,80.32,79.46,80.21,80550.0,77.528,78.0919,77.2558,77.985,80550.0
2016-08-22 10:30:00,80.21,80.35,80.11,80.22,69351.0,77.985,78.1211,77.8878,77.9947,69351.0
2016-08-22 11:00:00,80.22,80.49,79.93,79.94,110542.0,77.9947,78.2572,77.7127,77.7225,110542.0
2016-08-22 11:30:00,79.93,80.14,79.89,80.09,52228.0,77.7127,77.9169,77.6739,77.8683,52228.0
2016-08-22 12:00:00,80.08,80.47,79.93,80.27,72918.0,77.8586,78.2378,77.7127,78.0433,72918.0
2016-08-22 12:30:00,80.28,80.51,80.22,80.32,68063.0,78.053,78.2767,77.9947,78.0919,68063.0
2016-08-22 13:00:00,80.31,80.4,80.01,80.07,36988.0,78.0822,78.1697,77.7905,77.8489,36988.0
2016-08-22 13:30:00,80.05,80.05,79.93,79.97,70641.0,77.8294,77.8294,77.7127,77.7516,70641.0
2016-08-22 14:00:00,79.99,80.17,79.91,79.91,54346.0,77.7711,77.9461,77.6933,77.6933,54346.0
2016-08-22 14:30:00,79.9,80.09,79.87,80.04,23166.0,77.6836,77.8683,77.6544,77.8197,23166.0
2016-08-22 15:00:00,80.01,80.27,80.01,80.25,40234.0,77.7905,78.0433,77.7905,78.0239,40234.0
2016-08-22 15:30:00,80.25,80.28,80.06,80.13,121727.0,78.0239,78.053,77.8391,77.9072,121727.0
2016-08-23 09:30:00,80.73,81.99,80.69,81.99,148684.0,78.4906,79.7156,78.4517,79.7156,148684.0
2016-08-23 10:00:00,82.0,82.29,81.73,81.8,107896.0,79.7253,80.0073,79.4628,79.5309,107896.0
2016-08-23 10:30:00,81.79,82.09,81.69,81.83,128064.0,79.5212,79.8128,79.4239,79.56,128064.0
2016-08-23 11:00:00,81.83,81.87,81.52,81.74,53223.0,79.56,79.5989,79.2586,79.4725,53223.0
2016-08-23 11:30:00,81.7,81.98,81.62,81.72,54467.0,79.4336,79.7059,79.3559,79.4531,54467.0
2016-08-23 12:00:00,81.73,82.11,81.53,82.04,87067.0,79.4628,79.8323,79.2684,79.7642,87067.0
2016-08-23 12:30:00,82.03,82.09,81.8,81.9,60897.0,79.7545,79.8128,79.5309,79.6281,60897.0
2016-08-23 13:00:00,81.89,82.16,81.84,82.15,96395.0,79.6184,79.8809,79.5698,79.8712,96395.0
2016-08-23 13:30:00,82.14,82.32,82.08,82.22,86354.0,79.8614,80.0364,79.8031,79.9392,86354.0
2016-08-23 14:00:00,82.21,82.41,82.13,82.38,119674.0,79.9295,80.124,79.8517,80.0948,119674.0
2016-08-23 14:30:00,82.37,82.45,82.28,82.44,144576.0,80.0851,80.1628,79.9976,80.1531,144576.0
2016-08-23 15:00:00,82.43,82.5,82.32,82.44,116455.0,80.1434,80.2115,80.0364,80.1531,116455.0
2016-08-23 15:30:00,82.44,82.45,82.05,82.11,327531.0,80.1531,80.1628,79.7739,79.8323,327531.0
2016-08-24 09:30:00,81.91,82.78,81.91,82.73,176300.0,79.6378,80.4837,79.6378,80.4351,176300.0
2016-08-24 10:00:00,82.71,82.83,82.26,82.63,119544.0,80.4156,80.5323,79.9781,80.3378,119544.0
2016-08-24 10:30:00,82.57,82.65,82.2,82.31,146629.0,80.2795,80.3573,79.9198,80.0267,146629.0
2016-08-24 11:00:00,82.32,82.4,82.13,82.34,108315.0,80.0364,80.1142,79.8517,80.0559,108315.0
2016-08-24 11:30:00,82.35,82.42,82.04,82.07,46247.0,80.0656,80.1337,79.7642,79.7934,46247.0
2016-08-24 12:00:00,82.06,82.21,82.0,82.01,62064.0,79.7837,79.9295,79.7253,79.735,62064.0
2016-08-24 12:30:00,82.01,82.1,81.99,82.01,47199.0,79.735,79.8226,79.7156,79.735,47199.0
2016-08-24 13:00:00,82.01,82.12,81.97,81.98,49970.0,79.735,79.842,79.6962,79.7059,49970.0
2016-08-24 13:30:00,81.97,82.14,81.91,81.98,48070.0,79.6962,79.8614,79.6378,79.7059,48070.0
2016-08-24 14:00:00,81.97,81.97,81.37,81.38,111184.0,79.6962,79.6962,79.1128,79.1225,111184.0
2016-08-24 14:30:00,81.39,81.51,81.21,81.47,77573.0,79.1322,79.2489,78.9572,79.21,77573.0
2016-08-24 15:00:00,81.46,81.48,80.96,80.96,51935.0,79.2003,79.2198,78.7142,78.7142,51935.0
2016-08-24 15:30:00,80.96,81.13,80.68,80.96,228339.0,78.7142,78.8795,78.4419,78.7142,228339.0
2016-08-25 09:30:00,80.73,81.39,80.59,81.39,110853.0,78.4906,79.1322,78.3544,79.1322,110853.0
2016-08-25 10:00:00,81.39,81.61,80.84,81.22,68332.0,79.1322,79.3461,78.5975,78.967,68332.0
2016-08-25 10:30:00,81.23,81.27,80.83,81.25,38035.0,78.9767,79.0156,78.5878,78.9961,38035.0
2016-08-25 11:00:00,81.28,81.61,81.27,81.41,50666.0,79.0253,79.3461,79.0156,79.1517,50666.0
2016-08-25 11:30:00,81.4,81.46,81.18,81.27,39259.0,79.142,79.2003,78.9281,79.0156,39259.0
2016-08-25 12:00:00,81.32,81.39,81.08,81.28,31615.0,79.0642,79.1322,78.8308,79.0253,31615.0
2016-08-25 12:30:00,81.28,81.36,81.1,81.16,35841.0,79.0253,79.1031,78.8503,78.9086,35841.0
2016-08-25 13:00:00,81.19,81.22,81.01,81.14,34292.0,78.9378,78.967,78.7628,78.8892,34292.0
2016-08-25 13:30:00,81.16,81.2,80.67,81.02,45859.0,78.9086,78.9475,78.4322,78.7725,45859.0
2016-08-25 14:00:00,81.05,81.11,80.77,81.02,38116.0,78.8017,78.86,78.5294,78.7725,38116.0
2016-08-25 14:30:00,81.03,81.2,80.91,81.08,57654.0,78.7822,78.9475,78.6656,78.8308,57654.0
2016-08-25 15:00:00,81.07,81.2,80.95,81.17,47579.0,78.8211,78.9475,78.7045,78.9183,47579.0
2016-08-25 15:30:00,81.13,81.23,81.06,81.23,141368.0,78.8795,78.9767,78.8114,78.9767,141368.0
2016-08-26 09:30:00,81.57,82.59,81.42,82.59,135599.0,79.3073,80.299,79.1614,80.299,135599.0
2016-08-26 10:00:00,82.52,83.48,82.06,83.31,190567.0,80.2309,81.1643,79.7837,80.999,190567.0
2016-08-26 10:30:00,83.31,83.43,82.51,82.72,100418.0,80.999,81.1157,80.2212,80.4254,100418.0
2016-08-26 11:00:00,82.73,83.45,82.67,83.45,124520.0,80.4351,81.1351,80.3767,81.1351,124520.0
2016-08-26 11:30:00,83.45,83.76,82.8,83.03,249957.0,81.1351,81.4365,80.5031,80.7268,249957.0
2016-08-26 12:00:00,83.03,83.03,82.04,82.06,187664.0,80.7268,80.7268,79.7642,79.7837,187664.0
2016-08-26 12:30:00,82.03,82.31,81.82,82.11,45746.0,79.7545,80.0267,79.5503,79.8323,45746.0
2016-08-26 13:00:00,82.12,82.36,82.02,82.16,60187.0,79.842,80.0753,79.7448,79.8809,60187.0
2016-08-26 13:30:00,82.16,82.43,82.12,82.2,74874.0,79.8809,80.1434,79.842,79.9198,74874.0
2016-08-26 14:00:00,82.18,82.41,81.92,82.0,66487.0,79.9003,80.124,79.6475,79.7253,66487.0
2016-08-26 14:30:00,82.02,82.03,81.76,81.98,56855.0,79.7448,79.7545,79.492,79.7059,56855.0
2016-08-26 15:00:00,81.98,82.23,81.81,82.16,80067.0,79.7059,79.9489,79.5406,79.8809,80067.0
2016-08-26 15:30:00,82.17,82.47,82.15,82.26,231465.0,79.8906,80.1823,79.8712,79.9781,231465.0
2016-08-29 09:30:00,82.25,83.17,82.06,83.15,91979.0,79.9684,80.8629,79.7837,80.8434,91979.0
2016-08-29 10:00:00,83.15,83.59,83.1,83.2,89394.0,80.8434,81.2712,80.7948,80.892,89394.0
2016-08-29 10:30:00,83.23,83.33,82.86,82.98,63189.0,80.9212,81.0184,80.5615,80.6781,63189.0
2016-08-29 11:00:00,82.98,83.25,82.89,82.97,76516.0,80.6781,80.9407,80.5906,80.6684,76516.0
2016-08-29 11:30:00,82.97,83.2,82.89,82.95,47047.0,80.6684,80.892,80.5906,80.649,47047.0
2016-08-29 12:00:00,82.98,83.17,82.94,82.98,39727.0,80.6781,80.8629,80.6392,80.6781,39727.0
2016-08-29 12:30:00,82.98,83.08,82.94,83.0,26454.0,80.6781,80.7754,80.6392,80.6976,26454.0
2016-08-29 13:00:00,83.02,83.02,82.91,82.93,31884.0,80.717,80.717,80.6101,80.6295,31884.0
2016-08-29 13:30:00,82.94,82.98,82.83,82.93,38815.0,80.6392,80.6781,80.5323,80.6295,38815.0
2016-08-29 14:00:00,82.93,83.14,82.9,83.05,30459.0,80.6295,80.8337,80.6004,80.7462,30459.0
2016-08-29 14:30:00,83.06,83.16,82.88,82.97,48563.0,80.7559,80.8531,80.5809,80.6684,48563.0
2016-08-29 15:00:00,82.98,83.23,82.93,83.02,80300.0,80.6781,80.9212,80.6295,80.717,80300.0
2016-08-29 15:30:00,83.01,83.07,82.86,82.9,222840.0,80.7073,80.7656,80.5615,80.6004,222840.0
2016-08-30 09:30:00,82.91,83.67,82.76,83.31,86474.0,80.6101,81.349,80.4642,80.999,86474.0
2016-08-30 10:00:00,83.27,83.37,82.93,83.23,73935.0,80.9601,81.0573,80.6295,80.9212,73935.0
2016-08-30 10:30:00,83.25,83.25,82.65,82.91,79079.0,80.9407,80.9407,80.3573,80.6101,79079.0
2016-08-30 11:00:00,82.91,83.06,82.6,82.75,53176.0,80.6101,80.7559,80.3087,80.4545,53176.0
2016-08-30 11:30:00,82.79,82.79,82.47,82.63,69883.0,80.4934,80.4934,80.1823,80.3378,69883.0
2016-08-30 12:00:00,82.64,83.01,82.64,82.91,49921.0,80.3476,80.7073,80.3476,80.6101,49921.0
2016-08-30 12:30:00,82.99,83.03,82.78,82.8,40212.0,80.6879,80.7268,80.4837,80.5031,40212.0
2016-08-30 13:00:00,82.81,82.89,82.67,82.75,40542.0,80.5129,80.5906,80.3767,80.4545,40542.0
2016-08-30 13:30:00,82.72,82.79,82.59,82.76,34988.0,80.4254,80.4934,80.299,80.4642,34988.0
2016-08-30 14:00:00,82.75,82.75,82.29,82.34,41997.0,80.4545,80.4545,80.0073,80.0559,41997.0
2016-08-30 14:30:00,82.33,82.53,82.26,82.44,52982.0,80.0462,80.2406,79.9781,80.1531,52982.0
2016-08-30 15:00:00,82.46,82.62,82.37,82.53,51767.0,80.1726,80.3281,80.0851,80.2406,51767.0
2016-08-30 15:30:00,82.53,82.84,82.49,82.82,179663.0,80.2406,80.542,80.2017,80.5226,179663.0
2016-08-31 09:30:00,82.5,82.61,81.73,82.16,100379.0,80.2115,80.3184,79.4628,79.8809,100379.0
2016-08-31 10:00:00,82.24,82.34,81.87,81.94,40089.0,79.9587,80.0559,79.5989,79.667,40089.0
2016-08-31 10:30:00,81.88,81.88,81.26,81.28,76905.0,79.6087,79.6087,79.0059,79.0253,76905.0
2016-08-31 11:00:00,81.26,81.48,81.08,81.44,81462.0,79.0059,79.2198,78.8308,79.1809,81462.0
2016-08-31 11:30:00,81.44,81.45,81.01,81.09,71061.0,79.1809,79.1906,78.7628,78.8406,71061.0
2016-08-31 12:00:00,81.03,81.18,80.78,81.02,53315.0,78.7822,78.9281,78.5392,78.7725,53315.0
2016-08-31 12:30:00,81.04,81.49,80.92,81.43,53738.0,78.792,79.2295,78.6753,79.1711,53738.0
2016-08-31 13:00:00,81.4,81.48,81.24,81.47,41893.0,79.142,79.2198,78.9864,79.21,41893.0
2016-08-31 13:30:00,81.5,81.82,81.34,81.82,57125.0,79.2392,79.5503,79.0836,79.5503,57125.0
2016-08-31 14:00:00,81.81,82.49,81.8,81.94,114187.0,79.5406,80.2017,79.5309,79.667,114187.0
2016-08-31 14:30:00,81.93,81.97,81.53,81.64,57839.0,79.6573,79.6962,79.2684,79.3753,57839.0
2016-08-31 15:00:00,81.63,82.31,81.63,82.3,93483.0,79.3656,80.0267,79.3656,80.017,93483.0
2016-08-31 15:30:00,82.31,82.4,82.12,82.3,328562.0,80.0267,80.1142,79.842,80.017,328562.0
2016-09-01 09:30:00,82.0,82.3,81.76,81.95,110065.0,79.7253,80.017,79.492,79.6767,110065.0
2016-09-01 10:00:00,81.83,82.02,80.66,80.81,145999.0,79.56,79.7448,78.4225,78.5683,145999.0
2016-09-01 10:30:00,80.75,80.75,80.09,80.13,127531.0,78.51,78.51,77.8683,77.9072,127531.0
2016-09-01 11:00:00,80.07,80.18,79.69,80.11,109078.0,77.8489,77.9558,77.4794,77.8878,109078.0
2016-09-01 11:30:00,80.12,80.45,80.02,80.44,46167.0,77.8975,78.2183,77.8003,78.2086,46167.0
2016-09-01 12:00:00,80.44,81.04,80.19,80.95,63950.0,78.2086,78.792,77.9655,78.7045,63950.0
2016-09-01 12:30:00,80.97,81.11,80.71,80.73,43625.0,78.7239,78.86,78.4711,78.4906,43625.0
2016-09-01 13:00:00,80.71,80.8,80.63,80.68,32163.0,78.4711,78.5586,78.3933,78.4419,32163.0
2016-09-01 13:30:00,80.71,81.0,80.69,80.89,77612.0,78.4711,78.7531,78.4517,78.6461,77612.0
2016-09-01 14:00:00,80.89,81.02,80.71,80.96,45439.0,78.6461,78.7725,78.4711,78.7142,45439.0
2016-09-01 14:30:00,80.95,81.03,80.75,80.87,70005.0,78.7045,78.7822,78.51,78.6267,70005.0
2016-09-01 15:00:00,80.89,81.03,80.69,81.02,92687.0,78.6461,78.7822,78.4517,78.7725,92687.0
2016-09-01 15:30:00,81.0,81.17,80.84,81.17,187906.0,78.7531,78.9183,78.5975,78.9183,187906.0
2016-09-02 09:30:00,81.95,82.79,81.83,82.79,86011.0,79.6767,80.4934,79.56,80.4934,86011.0
2016-09-02 10:00:00,82.8,83.04,82.55,82.88,94733.0,80.5031,80.7365,80.2601,80.5809,94733.0
2016-09-02 10:30:00,82.82,82.99,82.65,82.76,69054.0,80.5226,80.6879,80.3573,80.4642,69054.0
2016-09-02 11:00:00,82.7,83.01,82.47,82.47,72214.0,80.4059,80.7073,80.1823,80.1823,72214.0
2016-09-02 11:30:00,82.48,82.51,82.31,82.42,87478.0,80.192,80.2212,80.0267,80.1337,87478.0
2016-09-02 12:00:00,82.41,82.43,81.88,82.1,65674.0,80.124,80.1434,79.6087,79.8226,65674.0
2016-09-02 12:30:00,82.11,82.26,81.96,82.08,38118.0,79.8323,79.9781,79.6864,79.8031,38118.0
2016-09-02 13:00:00,82.07,82.2,81.94,82.06,27979.0,79.7934,79.9198,79.667,79.7837,27979.0
2016-09-02 13:30:00,82.07,82.07,81.68,81.87,25213.0,79.7934,79.7934,79.4142,79.5989,25213.0
2016-09-02 14:00:00,81.85,82.12,81.84,82.09,22279.0,79.5795,79.842,79.5698,79.8128,22279.0
2016-09-02 14:30:00,82.05,82.16,81.98,82.08,25893.0,79.7739,79.8809,79.7059,79.8031,25893.0
2016-09-02 15:00:00,82.09,82.15,81.94,82.03,36796.0,79.8128,79.8712,79.667,79.7545,36796.0
2016-09-02 15:30:00,82.02,82.05,81.83,81.97,103315.0,79.7448,79.7739,79.56,79.6962,103315.0
2016-09-06 09:30:00,81.96,82.35,81.65,82.16,111107.0,79.6864,80.0656,79.385,79.8809,111107.0
2016-09-06 10:00:00,82.17,82.28,81.71,81.94,59861.0,79.8906,79.9976,79.4434,79.667,59861.0
2016-09-06 10:30:00,81.92,82.12,81.34,81.4,39040.0,79.6475,79.842,79.0836,79.142,39040.0
2016-09-06 11:00:00,81.43,81.79,81.35,81.73,31976.0,79.1711,79.5212,79.0934,79.4628,31976.0
2016-09-06 11:30:00,81.72,81.93,81.56,81.9,23273.0,79.4531,79.6573,79.2975,79.6281,23273.0
2016-09-06 12:00:00,81.94,81.98,81.76,81.89,19058.0,79.667,79.7059,79.492,79.6184,19058.0
2016-09-06 12:30:00,81.89,82.05,81.76,81.77,27780.0,79.6184,79.7739,79.492,79.5017,27780.0
2016-09-06 13:00:00,81.75,81.84,81.69,81.78,14110.0,79.4823,79.5698,79.4239,79.5114,14110.0
2016-09-06 13:30:00,81.78,81.93,81.74,81.87,20061.0,79.5114,79.6573,79.4725,79.5989,20061.0
2016-09-06 14:00:00,81.9,81.9,81.7,81.74,33723.0,79.6281,79.6281,79.4336,79.4725,33723.0
2016-09-06 14:30:00,81.73,81.79,81.48,81.5,39327.0,79.4628,79.5212,79.2198,79.2392,39327.0
2016-09-06 15:00:00,81.53,81.66,81.46,81.66,37036.0,79.2684,79.3948,79.2003,79.3948,37036.0
2016-09-06 15:30:00,81.67,81.96,81.66,81.96,134402.0,79.4045,79.6864,79.3948,79.6864,134402.0
2016-09-07 09:30:00,82.55,83.09,81.99,82.52,203759.0,80.2601,80.7851,79.7156,80.2309,203759.0
2016-09-07 10:00:00,82.45,83.66,82.4,83.66,97573.0,80.1628,81.3393,80.1142,81.3393,97573.0
2016-09-07 10:30:00,83.69,83.79,83.47,83.55,144971.0,81.3684,81.4657,81.1545,81.2323,144971.0
2016-09-07 11:00:00,83.54,83.55,83.01,83.08,83525.0,81.2226,81.2323,80.7073,80.7754,83525.0
2016-09-07 11:30:00,83.09,83.39,83.02,83.11,56913.0,80.7851,81.0768,80.717,80.8045,56913.0
2016-09-07 12:00:00,83.08,83.1,82.48,82.66,41922.0,80.7754,80.7948,80.192,80.367,41922.0
2016-09-07 12:30:00,82.64,82.85,82.47,82.82,34541.0,80.3476,80.5517,80.1823,80.5226,34541.0
2016-09-07 13:00:00,82.82,83.35,82.79,83.28,51418.0,80.5226,81.0379,80.4934,80.9698,51418.0
2016-09-07 13:30:00,83.3,83.38,83.17,83.21,105998.0,80.9893,81.067,80.8629,80.9018,105998.0
2016-09-07 14:00:00,83.21,83.23,82.95,83.16,94178.0,80.9018,80.9212,80.649,80.8531,94178.0
2016-09-07 14:30:00,83.16,83.6,83.1,83.57,144931.0,80.8531,81.2809,80.7948,81.2518,144931.0
2016-09-07 15:00:00,83.57,83.76,83.53,83.73,122136.0,81.2518,81.4365,81.2129,81.4073,122136.0
2016-09-07 15:30:00,83.73,84.0,83.69,83.9,386834.0,81.4073,81.6698,81.3684,81.5726,386834.0
2016-09-08 09:30:00,83.88,84.38,83.04,83.34,100358.0,81.5532,82.0393,80.7365,81.0282,100358.0
2016-09-08 10:00:00,83.32,83.37,82.85,83.27,78593.0,81.0087,81.0573,80.5517,80.9601,78593.0
2016-09-08 10:30:00,83.29,83.68,83.25,83.66,39176.0,80.9795,81.3587,80.9407,81.3393,39176.0
2016-09-08 11:00:00,83.69,84.18,83.69,83.96,75955.0,81.3684,81.8449,81.3684,81.631,75955.0
2016-09-08 11:30:00,84.0,84.19,83.9,84.0,66670.0,81.6698,81.8546,81.5726,81.6698,66670.0
2016-09-08 12:00:00,84.01,84.45,84.0,84.29,92761.0,81.6796,82.1074,81.6698,81.9518,92761.0
2016-09-08 12:30:00,84.33,84.63,84.16,84.59,63400.0,81.9907,82.2824,81.8254,82.2435,63400.0
2016-09-08 13:00:00,84.56,84.61,84.26,84.39,34402.0,82.2143,82.2629,81.9226,82.049,34402.0
2016-09-08 13:30:00,84.4,84.41,84.05,84.33,60690.0,82.0587,82.0685,81.7185,81.9907,60690.0
2016-09-08 14:00:00,84.32,84.39,84.22,84.27,45662.0,81.981,82.049,81.8837,81.9324,45662.0
2016-09-08 14:30:00,84.28,84.36,84.02,84.15,46177.0,81.9421,82.0199,81.6893,81.8157,46177.0
2016-09-08 15:00:00,84.15,84.21,83.95,83.95,90858.0,81.8157,81.874,81.6212,81.6212,90858.0
2016-09-08 15:30:00,83.96,84.05,83.87,83.89,228198.0,81.631,81.7185,81.5435,81.5629,228198.0
2016-09-09 09:30:00,82.4,82.71,81.51,81.87,190186.0,80.1142,80.4156,79.2489,79.5989,190186.0
2016-09-09 10:00:00,81.82,81.83,80.97,81.05,88081.0,79.5503,79.56,78.7239,78.8017,88081.0
2016-09-09 10:30:00,81.06,81.17,80.63,80.8,139853.0,78.8114,78.9183,78.3933,78.5586,139853.0
2016-09-09 11:00:00,80.81,80.96,80.76,80.89,75721.0,78.5683,78.7142,78.5197,78.6461,75721.0
2016-09-09 11:30:00,80.91,81.0,80.17,80.3,110373.0,78.6656,78.7531,77.9461,78.0725,110373.0
2016-09-09 12:00:00,80.29,80.41,80.05,80.05,64714.0,78.0628,78.1794,77.8294,77.8294,64714.0
2016-09-09 12:30:00,80.03,80.05,79.24,79.39,180797.0,77.81,77.8294,77.0419,77.1877,180797.0
2016-09-09 13:00:00,79.39,79.52,78.55,78.8,187788.0,77.1877,77.3141,76.371,76.6141,187788.0
2016-09-09 13:30:00,78.81,78.95,78.1,78.36,180466.0,76.6238,76.7599,75.9335,76.1863,180466.0
2016-09-09 14:00:00,78.38,78.46,78.1,78.4,90640.0,76.2057,76.2835,75.9335,76.2252,90640.0
2016-09-09 14:30:00,78.4,78.7,78.18,78.49,155918.0,76.2252,76.5169,76.0113,76.3127,155918.0
2016-09-09 15:00:00,78.51,78.59,78.35,78.44,195488.0,76.3321,76.4099,76.1766,76.2641,195488.0
2016-09-09 15:30:00,78.45,78.45,77.88,77.9,539642.0,76.2738,76.2738,75.7196,75.7391,539642.0
2016-09-12 09:30:00,77.03,78.02,76.54,77.62,138896.0,74.8932,75.8557,74.4168,75.4668,138896.0
2016-09-12 10:00:00,77.69,78.58,77.69,78.49,94030.0,75.5349,76.4002,75.5349,76.3127,94030.0
2016-09-12 10:30:00,78.53,78.77,78.14,78.56,83013.0,76.3516,76.5849,75.9724,76.3808,83013.0
2016-09-12 11:00:00,78.55,78.83,78.34,78.75,81554.0,76.371,76.6433,76.1669,76.5655,81554.0
2016-09-12 11:30:00,78.76,79.05,78.59,78.71,72521.0,76.5752,76.8572,76.4099,76.5266,72521.0
2016-09-12 12:00:00,78.73,78.91,78.6,78.77,51587.0,76.546,76.721,76.4196,76.5849,51587.0
2016-09-12 12:30:00,78.78,78.87,78.55,78.77,56740.0,76.5946,76.6822,76.371,76.5849,56740.0
2016-09-12 13:00:00,78.76,79.21,78.59,78.65,92791.0,76.5752,77.0127,76.4099,76.4683,92791.0
2016-09-12 13:30:00,78.66,79.07,78.48,78.93,153575.0,76.478,76.8766,76.303,76.7405,153575.0
2016-09-12 14:00:00,78.94,79.7,78.94,79.48,122005.0,76.7502,77.4891,76.7502,77.2752,122005.0
2016-09-12 14:30:00,79.48,80.03,79.48,79.78,114026.0,77.2752,77.81,77.2752,77.5669,114026.0
2016-09-12 15:00:00,79.79,80.01,79.68,79.87,127509.0,77.5766,77.7905,77.4697,77.6544,127509.0
2016-09-12 15:30:00,79.88,80.03,79.76,79.9,372636.0,77.6641,77.81,77.5475,77.6836,372636.0
2016-09-13 09:30:00,78.66,79.09,78.09,78.66,82224.0,76.478,76.896,75.9238,76.478,82224.0
2016-09-13 10:00:00,78.7,78.7,78.15,78.34,194653.0,76.5169,76.5169,75.9821,76.1669,194653.0
2016-09-13 10:30:00,78.33,78.54,78.06,78.11,190799.0,76.1571,76.3613,75.8946,75.9432,190799.0
2016-09-13 11:00:00,78.08,78.27,77.6,77.61,116442.0,75.9141,76.0988,75.4474,75.4571,116442.0
2016-09-13 11:30:00,77.61,77.65,77.05,77.42,90474.0,75.4571,75.496,74.9126,75.2724,90474.0
2016-09-13 12:00:00,77.44,77.83,77.25,77.27,83463.0,75.2918,75.671,75.1071,75.1265,83463.0
2016-09-13 12:30:00,77.28,77.52,77.13,77.36,82651.0,75.1363,75.3696,74.9904,75.214,82651.0
2016-09-13 13:00:00,77.36,77.63,77.13,77.53,153394.0,75.214,75.4765,74.9904,75.3793,153394.0
2016-09-13 13:30:00,77.55,77.81,77.08,77.12,128016.0,75.3988,75.6516,74.9418,74.9807,128016.0
2016-09-13 14:00:00,77.1,77.18,76.54,76.56,166507.0,74.9613,75.039,74.4168,74.4362,166507.0
2016-09-13 14:30:00,76.53,77.33,76.53,77.12,215058.0,74.4071,75.1849,74.4071,74.9807,215058.0
2016-09-13 15:00:00,77.11,77.29,76.64,77.24,193690.0,74.971,75.146,74.514,75.0974,193690.0
2016-09-13 15:30:00,77.25,77.45,76.81,77.0,299271.0,75.1071,75.3015,74.6793,74.864,299271.0
2016-09-14 09:30:00,77.17,77.56,76.62,76.97,211548.0,75.0293,75.4085,74.4946,74.8349,211548.0
2016-09-14 10:00:00,77.03,78.58,76.93,78.58,182534.0,74.8932,76.4002,74.796,76.4002,182534.0
2016-09-14 10:30:00,78.62,79.09,77.88,78.1,99591.0,76.4391,76.896,75.7196,75.9335,99591.0
2016-09-14 11:00:00,78.05,78.72,77.92,78.52,79675.0,75.8849,76.5363,75.7585,76.3419,79675.0
2016-09-14 11:30:00,78.51,78.65,78.26,78.51,83165.0,76.3321,76.4683,76.0891,76.3321,83165.0
2016-09-14 12:00:00,78.57,78.97,78.48,78.82,59533.0,76.3905,76.7794,76.303,76.6335,59533.0
2016-09-14 12:30:00,78.84,78.9,78.59,78.81,59086.0,76.653,76.7113,76.4099,76.6238,59086.0
2016-09-14 13:00:00,78.8,78.91,78.68,78.91,74272.0,76.6141,76.721,76.4974,76.721,74272.0
2016-09-14 13:30:00,78.89,78.99,78.51,78.59,70744.0,76.7016,76.7988,76.3321,76.4099,70744.0
2016-09-14 14:00:00,78.62,78.8,78.38,78.53,122732.0,76.4391,76.6141,76.2057,76.3516,122732.0
2016-09-14 14:30:00,78.56,78.73,78.34,78.65,94304.0,76.3808,76.546,76.1669,76.4683,94304.0
2016-09-14 15:00:00,78.66,78.72,78.25,78.28,104523.0,76.478,76.5363,76.0794,76.1085,104523.0
2016-09-14 15:30:00,78.3,78.75,78.26,78.68,243331.0,76.128,76.5655,76.0891,76.4974,243331.0
2016-09-15 09:30:00,78.72,79.27,78.35,78.35,107530.0,76.5363,77.0711,76.1766,76.1766,107530.0
2016-09-15 10:00:00,78.34,78.91,78.19,78.58,82509.0,76.1669,76.721,76.021,76.4002,82509.0
2016-09-15 10:30:00,78.61,78.67,78.22,78.39,137945.0,76.4294,76.4877,76.0502,76.2155,137945.0
2016-09-15 11:00:00,78.4,79.42,78.36,79.32,91577.0,76.2252,77.2169,76.1863,77.1197,91577.0
2016-09-15 11:30:00,79.35,79.63,79.13,79.16,46900.0,77.1488,77.4211,76.9349,76.9641,46900.0
2016-09-15 12:00:00,79.2,79.4,79.11,79.12,35556.0,77.003,77.1974,76.9155,76.9252,35556.0
2016-09-15 12:30:00,79.1,79.13,78.65,78.83,44927.0,76.9058,76.9349,76.4683,76.6433,44927.0
2016-09-15 13:00:00,78.81,79.02,78.7,79.02,51823.0,76.6238,76.828,76.5169,76.828,51823.0
2016-09-15 13:30:00,79.05,79.49,79.05,79.48,37417.0,76.8572,77.285,76.8572,77.2752,37417.0
2016-09-15 14:00:00,79.48,79.51,79.35,79.42,49476.0,77.2752,77.3044,77.1488,77.2169,49476.0
2016-09-15 14:30:00,79.44,79.54,79.39,79.48,67144.0,77.2363,77.3336,77.1877,77.2752,67144.0
2016-09-15 15:00:00,79.49,79.63,79.38,79.49,100725.0,77.285,77.4211,77.178,77.285,100725.0
2016-09-15 15:30:00,79.48,79.56,79.26,79.31,194601.0,77.2752,77.353,77.0613,77.1099,194601.0
2016-09-16 09:30:00,78.32,78.68,77.5,77.94,189399.0,76.1474,76.4974,75.3502,75.7779,189399.0
2016-09-16 10:00:00,77.96,78.01,77.21,77.42,95695.0,75.7974,75.846,75.0682,75.2724,95695.0
2016-09-16 10:30:00,77.4,78.11,77.4,77.69,72552.0,75.2529,75.9432,75.2529,75.5349,72552.0
2016-09-16 11:00:00,77.68,77.81,77.54,77.7,95468.0,75.5252,75.6516,75.389,75.5446,95468.0
2016-09-16 11:30:00,77.7,78.17,77.64,78.12,69202.0,75.5446,76.0016,75.4863,75.953,69202.0
2016-09-16 12:00:00,78.12,78.21,77.8,77.8,66188.0,75.953,76.0405,75.6418,75.6418,66188.0
2016-09-16 12:30:00,77.82,77.83,77.49,77.53,77530.0,75.6613,75.671,75.3404,75.3793,77530.0
2016-09-16 13:00:00,77.52,77.66,77.17,77.2,103602.0,75.3696,75.5057,75.0293,75.0585,103602.0
2016-09-16 13:30:00,77.2,77.37,77.07,77.35,83387.0,75.0585,75.2238,74.9321,75.2043,83387.0
2016-09-16 14:00:00,77.34,77.64,77.19,77.6,82078.0,75.1946,75.4863,75.0488,75.4474,82078.0
2016-09-16 14:30:00,77.65,77.81,77.52,77.68,82863.0,75.496,75.6516,75.3696,75.5252,82863.0
2016-09-16 15:00:00,77.67,77.85,77.59,77.76,124246.0,75.5154,75.6904,75.4377,75.6029,124246.0
2016-09-16 15:30:00,77.75,77.92,77.57,77.63,326315.0,75.5932,75.7585,75.4182,75.4765,326315.0
2016-09-19 09:30:00,78.77,80.31,78.5,80.27,144987.0,76.5849,78.0822,76.3224,78.0433,144987.0
2016-09-19 10:00:00,80.3,80.34,79.94,80.05,106547.0,78.0725,78.1114,77.7225,77.8294,106547.0
2016-09-19 10:30:00,80.03,80.11,79.55,79.59,53939.0,77.81,77.8878,77.3433,77.3822,53939.0
2016-09-19 11:00:00,79.59,79.8,79.45,79.61,57145.0,77.3822,77.5864,77.2461,77.4016,57145.0
2016-09-19 11:30:00,79.62,79.94,79.58,79.89,44131.0,77.4113,77.7225,77.3725,77.6739,44131.0
2016-09-19 12:00:00,79.87,79.94,79.29,79.39,40331.0,77.6544,77.7225,77.0905,77.1877,40331.0
2016-09-19 12:30:00,79.38,79.6,79.14,79.17,44735.0,77.178,77.3919,76.9447,76.9738,44735.0
2016-09-19 13:00:00,79.12,79.13,78.74,78.74,40993.0,76.9252,76.9349,76.5558,76.5558,40993.0
2016-09-19 13:30:00,78.73,79.08,78.45,79.06,63100.0,76.546,76.8863,76.2738,76.8669,63100.0
2016-09-19 14:00:00,79.05,79.26,78.98,79.26,54462.0,76.8572,77.0613,76.7891,77.0613,54462.0
2016-09-19 14:30:00,79.27,79.58,79.19,79.58,46895.0,77.0711,77.3725,76.9933,77.3725,46895.0
2016-09-19 15:00:00,79.55,79.56,79.05,79.06,70391.0,77.3433,77.353,76.8572,76.8669,70391.0
2016-09-19 15:30:00,79.05,79.39,78.93,79.17,173698.0,76.8572,77.1877,76.7405,76.9738,173698.0
2016-09-20 09:30:00,79.49,79.49,77.1,77.69,213674.0,77.285,77.285,74.9613,75.5349,213674.0
2016-09-20 10:00:00,77.69,77.95,77.3,77.3,133434.0,75.5349,75.7877,75.1557,75.1557,133434.0
2016-09-20 10:30:00,77.29,77.38,76.78,76.85,109606.0,75.146,75.2335,74.6501,74.7182,109606.0
2016-09-20 11:00:00,76.85,77.3,76.71,76.78,155780.0,74.7182,75.1557,74.5821,74.6501,155780.0
2016-09-20 11:30:00,76.81,76.89,76.28,76.34,180765.0,74.6793,74.7571,74.164,74.2223,180765.0
2016-09-20 12:00:00,76.37,76.54,75.97,76.12,131300.0,74.2515,74.4168,73.8626,74.0084,131300.0
2016-09-20 12:30:00,76.12,76.27,75.8,75.83,132922.0,74.0084,74.1543,73.6973,73.7265,132922.0
2016-09-20 13:00:00,75.85,76.16,75.85,76.02,102808.0,73.7459,74.0473,73.7459,73.9112,102808.0
2016-09-20 13:30:00,76.02,76.28,75.99,76.23,99670.0,73.9112,74.164,73.882,74.1154,99670.0
2016-09-20 14:00:00,76.22,76.48,76.05,76.05,195668.0,74.1057,74.3584,73.9404,73.9404,195668.0
2016-09-20 14:30:00,76.05,76.14,75.76,76.05,151859.0,73.9404,74.0279,73.6584,73.9404,151859.0
2016-09-20 15:00:00,76.06,76.08,75.83,75.98,150837.0,73.9501,73.9695,73.7265,73.8723,150837.0
2016-09-20 15:30:00,75.98,76.0,75.56,75.57,356848.0,73.8723,73.8918,73.464,73.4737,356848.0
2016-09-21 09:30:00,76.34,76.97,75.33,75.52,165041.0,74.2223,74.8349,73.2404,73.4251,165041.0
2016-09-21 10:00:00,75.55,76.15,75.5,75.96,213855.0,73.4542,74.0376,73.4056,73.8529,213855.0
2016-09-21 10:30:00,75.99,76.09,75.15,75.19,139264.0,73.882,73.9793,73.0653,73.1042,139264.0
2016-09-21 11:00:00,75.2,75.45,75.02,75.12,156303.0,73.114,73.357,72.939,73.0362,156303.0
2016-09-21 11:30:00,75.12,75.15,74.81,74.84,151741.0,73.0362,73.0653,72.7348,72.7639,151741.0
2016-09-21 12:00:00,74.84,74.93,74.66,74.76,107819.0,72.7639,72.8514,72.5889,72.6862,107819.0
2016-09-21 12:30:00,74.76,75.03,74.62,74.99,98288.0,72.6862,72.9487,72.55,72.9098,98288.0
2016-09-21 13:00:00,75.0,75.11,74.84,74.91,106285.0,72.9195,73.0265,72.7639,72.832,106285.0
2016-09-21 13:30:00,74.92,75.06,74.6,74.66,130270.0,72.8417,72.9778,72.5306,72.5889,130270.0
2016-09-21 14:00:00,74.72,75.43,74.7,74.93,163794.0,72.6473,73.3376,72.6278,72.8514,163794.0
2016-09-21 14:30:00,74.95,75.14,74.8,75.08,177233.0,72.8709,73.0556,72.7251,72.9973,177233.0
2016-09-21 15:00:00,75.08,75.68,75.05,75.45,263527.0,72.9973,73.5806,72.9681,73.357,263527.0
2016-09-21 15:30:00,75.45,75.94,75.4,75.67,358757.0,73.357,73.8334,73.3084,73.5709,358757.0
2016-09-22 09:30:00,76.42,76.89,75.62,75.97,220934.0,74.3001,74.7571,73.5223,73.8626,220934.0
2016-09-22 10:00:00,75.99,76.06,75.5,75.51,164686.0,73.882,73.9501,73.4056,73.4154,164686.0
2016-09-22 10:30:00,75.51,75.66,75.25,75.6,167673.0,73.4154,73.5612,73.1626,73.5029,167673.0
2016-09-22 11:00:00,75.62,75.96,75.61,75.83,120344.0,73.5223,73.8529,73.5126,73.7265,120344.0
2016-09-22 11:30:00,75.83,75.89,74.97,75.05,119120.0,73.7265,73.7848,72.8903,72.9681,119120.0
2016-09-22 12:00:00,75.06,75.34,75.06,75.21,96365.0,72.9778,73.2501,72.9778,73.1237,96365.0
2016-09-22 12:30:00,75.22,75.35,75.0,75.34,89662.0,73.1334,73.2598,72.9195,73.2501,89662.0
2016-09-22 13:00:00,75.34,75.81,75.32,75.63,121506.0,73.2501,73.707,73.2306,73.532,121506.0
2016-09-22 13:30:00,75.64,75.71,75.35,75.41,102972.0,73.5418,73.6098,73.2598,73.3181,102972.0
2016-09-22 14:00:00,75.42,75.67,75.25,75.59,137301.0,73.3279,73.5709,73.1626,73.4931,137301.0
2016-09-22 14:30:00,75.6,75.61,75.25,75.47,105182.0,73.5029,73.5126,73.1626,73.3765,105182.0
2016-09-22 15:00:00,75.46,75.47,75.32,75.45,170136.0,73.3667,73.3765,73.2306,73.357,170136.0
2016-09-22 15:30:00,75.45,75.5,75.33,75.38,340045.0,73.357,73.4056,73.2404,73.289,340045.0
2016-09-23 09:30:00,75.28,77.24,75.28,76.21,357693.0,73.1917,75.0974,73.1917,74.0959,357693.0
2016-09-23 10:00:00,76.21,76.73,76.18,76.71,303225.0,74.0959,74.6015,74.0668,74.5821,303225.0
2016-09-23 10:30:00,76.75,76.77,76.38,76.48,145076.0,74.621,74.6404,74.2612,74.3584,145076.0
2016-09-23 11:00:00,76.43,76.6,76.16,76.17,106662.0,74.3098,74.4751,74.0473,74.057,106662.0
2016-09-23 11:30:00,76.18,76.25,75.7,75.86,84542.0,74.0668,74.1348,73.6001,73.7556,84542.0
2016-09-23 12:00:00,75.8,75.99,75.75,75.78,67476.0,73.6973,73.882,73.6487,73.6779,67476.0
2016-09-23 12:30:00,75.79,75.88,75.47,75.62,43547.0,73.6876,73.7751,73.3765,73.5223,43547.0
2016-09-23 13:00:00,75.61,75.65,75.35,75.57,34467.0,73.5126,73.5515,73.2598,73.4737,34467.0
2016-09-23 13:30:00,75.58,75.58,74.99,75.03,86949.0,73.4834,73.4834,72.9098,72.9487,86949.0
2016-09-23 14:00:00,75.0,75.31,75.0,75.29,67776.0,72.9195,73.2209,72.9195,73.2015,67776.0
2016-09-23 14:30:00,75.27,75.66,75.21,75.65,103903.0,73.182,73.5612,73.1237,73.5515,103903.0
2016-09-23 15:00:00,75.65,75.74,75.35,75.55,98906.0,73.5515,73.639,73.2598,73.4542,98906.0
2016-09-23 15:30:00,75.55,75.69,75.4,75.55,287511.0,73.4542,73.5904,73.3084,73.4542,287511.0
2016-09-26 09:30:00,75.36,75.41,74.8,75.01,87871.0,73.2695,73.3181,72.7251,72.9292,87871.0
2016-09-26 10:00:00,74.96,75.65,74.83,75.63,69175.0,72.8806,73.5515,72.7542,73.532,69175.0
2016-09-26 10:30:00,75.62,76.0,75.62,75.77,110378.0,73.5223,73.8918,73.5223,73.6681,110378.0
2016-09-26 11:00:00,75.74,75.74,75.14,75.14,105080.0,73.639,73.639,73.0556,73.0556,105080.0
2016-09-26 11:30:00,75.15,75.16,74.66,74.69,75069.0,73.0653,73.0751,72.5889,72.6181,75069.0
2016-09-26 12:00:00,74.69,74.98,74.64,74.84,50190.0,72.6181,72.9001,72.5695,72.7639,50190.0
2016-09-26 12:30:00,74.85,74.86,74.34,74.34,78308.0,72.7737,72.7834,72.2778,72.2778,78308.0
2016-09-26 13:00:00,74.34,74.42,73.92,73.97,130024.0,72.2778,72.3556,71.8695,71.9181,130024.0
2016-09-26 13:30:00,73.97,74.09,73.82,73.97,140755.0,71.9181,72.0347,71.7722,71.9181,140755.0
2016-09-26 14:00:00,73.97,74.35,73.95,74.11,114524.0,71.9181,72.2875,71.8986,72.0542,114524.0
2016-09-26 14:30:00,74.1,74.2,73.94,74.0,118211.0,72.0445,72.1417,71.8889,71.9472,118211.0
2016-09-26 15:00:00,73.99,74.16,73.93,74.0,174279.0,71.9375,72.1028,71.8792,71.9472,174279.0
2016-09-26 15:30:00,74.0,74.09,73.86,73.96,385718.0,71.9472,72.0347,71.8111,71.9084,385718.0
2016-09-27 09:30:00,73.52,73.92,72.86,73.57,156582.0,71.4806,71.8695,70.8389,71.5292,156582.0
2016-09-27 10:00:00,73.59,73.95,73.22,73.22,166945.0,71.5486,71.8986,71.1889,71.1889,166945.0
2016-09-27 10:30:00,73.23,73.39,72.98,73.04,72118.0,71.1986,71.3542,70.9555,71.0139,72118.0
2016-09-27 11:00:00,73.03,73.22,72.85,73.01,125321.0,71.0042,71.1889,70.8291,70.9847,125321.0
2016-09-27 11:30:00,73.0,73.24,72.89,73.02,92410.0,70.975,71.2083,70.868,70.9944,92410.0
2016-09-27 12:00:00,73.0,73.35,72.94,73.29,96325.0,70.975,71.3153,70.9166,71.2569,96325.0
2016-09-27 12:30:00,73.3,73.36,73.1,73.18,82985.0,71.2667,71.325,71.0722,71.15,82985.0
2016-09-27 13:00:00,73.17,73.3,73.02,73.21,136514.0,71.1403,71.2667,70.9944,71.1792,136514.0
2016-09-27 13:30:00,73.22,73.25,73.01,73.02,109225.0,71.1889,71.218,70.9847,70.9944,109225.0
2016-09-27 14:00:00,73.03,73.21,73.0,73.15,82191.0,71.0042,71.1792,70.975,71.1208,82191.0
2016-09-27 14:30:00,73.17,73.24,73.1,73.2,70959.0,71.1403,71.2083,71.0722,71.1694,70959.0
2016-09-27 15:00:00,73.21,73.3,73.15,73.17,104419.0,71.1792,71.2667,71.1208,71.1403,104419.0
2016-09-27 15:30:00,73.17,73.3,73.1,73.22,288976.0,71.1403,71.2667,71.0722,71.1889,288976.0
2016-09-28 09:30:00,73.47,74.27,73.23,74.16,133649.0,71.4319,72.2098,71.1986,72.1028,133649.0
2016-09-28 10:00:00,74.16,74.34,74.01,74.11,165530.0,72.1028,72.2778,71.957,72.0542,165530.0
2016-09-28 10:30:00,74.15,74.21,73.61,73.68,74417.0,72.0931,72.1514,71.5681,71.6361,74417.0
2016-09-28 11:00:00,73.64,73.66,73.28,73.48,84956.0,71.5972,71.6167,71.2472,71.4417,84956.0
2016-09-28 11:30:00,73.49,73.92,73.34,73.9,46645.0,71.4514,71.8695,71.3056,71.85,46645.0
2016-09-28 12:00:00,73.89,73.98,73.73,73.76,81205.0,71.8403,71.9278,71.6847,71.7139,81205.0
2016-09-28 12:30:00,73.77,73.89,73.66,73.67,49790.0,71.7236,71.8403,71.6167,71.6264,49790.0
2016-09-28 13:00:00,73.66,73.88,73.53,73.88,40730.0,71.6167,71.8306,71.4903,71.8306,40730.0
2016-09-28 13:30:00,73.86,73.93,73.78,73.81,54306.0,71.8111,71.8792,71.7333,71.7625,54306.0
2016-09-28 14:00:00,73.81,74.85,73.77,74.77,538542.0,71.7625,72.7737,71.7236,72.6959,538542.0
2016-09-28 14:30:00,74.78,75.07,74.69,75.0,382472.0,72.7056,72.9876,72.6181,72.9195,382472.0
2016-09-28 15:00:00,75.0,75.09,74.84,74.86,229542.0,72.9195,73.007,72.7639,72.7834,229542.0
2016-09-28 15:30:00,74.86,75.29,74.79,75.14,379839.0,72.7834,73.2015,72.7153,73.0556,379839.0
2016-09-29 09:30:00,75.0,76.5,74.76,76.39,197673.0,72.9195,74.3779,72.6862,74.2709,197673.0
2016-09-29 10:00:00,76.38,76.64,75.71,76.38,193855.0,74.2612,74.514,73.6098,74.2612,193855.0
2016-09-29 10:30:00,76.41,76.66,76.2,76.33,141987.0,74.2904,74.5335,74.0862,74.2126,141987.0
2016-09-29 11:00:00,76.33,76.4,75.85,76.4,103061.0,74.2126,74.2807,73.7459,74.2807,103061.0
2016-09-29 11:30:00,76.41,76.98,76.4,76.63,170311.0,74.2904,74.8446,74.2807,74.5043,170311.0
2016-09-29 12:00:00,76.63,76.97,76.63,76.85,79729.0,74.5043,74.8349,74.5043,74.7182,79729.0
2016-09-29 12:30:00,76.86,76.86,75.83,75.91,129026.0,74.7279,74.7279,73.7265,73.8043,129026.0
2016-09-29 13:00:00,75.92,76.5,75.57,76.38,176320.0,73.814,74.3779,73.4737,74.2612,176320.0
2016-09-29 13:30:00,76.42,76.64,75.86,76.04,179516.0,74.3001,74.514,73.7556,73.9307,179516.0
2016-09-29 14:00:00,76.04,76.7,75.89,76.63,144532.0,73.9307,74.5723,73.7848,74.5043,144532.0
2016-09-29 14:30:00,76.64,76.89,76.51,76.83,140253.0,74.514,74.7571,74.3876,74.6987,140253.0
2016-09-29 15:00:00,76.81,76.85,76.37,76.68,243028.0,74.6793,74.7182,74.2515,74.5529,243028.0
2016-09-29 15:30:00,76.67,76.8,76.29,76.35,303681.0,74.5432,74.6696,74.1737,74.2321,303681.0
2016-09-30 09:30:00,77.11,77.54,76.86,77.36,258049.0,74.971,75.389,74.7279,75.214,258049.0
2016-09-30 10:00:00,77.36,77.52,77.08,77.36,161079.0,75.214,75.3696,74.9418,75.214,161079.0
2016-09-30 10:30:00,77.39,77.88,77.37,77.53,119304.0,75.2432,75.7196,75.2238,75.3793,119304.0
2016-09-30 11:00:00,77.52,78.41,77.51,78.2,231964.0,75.3696,76.2349,75.3599,76.0307,231964.0
2016-09-30 11:30:00,78.26,78.31,77.99,78.11,50354.0,76.0891,76.1377,75.8266,75.9432,50354.0
2016-09-30 12:00:00,78.1,78.52,78.04,78.5,64658.0,75.9335,76.3419,75.8752,76.3224,64658.0
2016-09-30 12:30:00,78.48,78.59,78.37,78.38,68561.0,76.303,76.4099,76.196,76.2057,68561.0
2016-09-30 13:00:00,78.36,78.65,78.36,78.65,180235.0,76.1863,76.4683,76.1863,76.4683,180235.0
2016-09-30 13:30:00,78.63,78.91,78.63,78.79,187169.0,76.4488,76.721,76.4488,76.6044,187169.0
2016-09-30 14:00:00,78.79,78.81,78.4,78.4,119901.0,76.6044,76.6238,76.2252,76.2252,119901.0
2016-09-30 14:30:00,78.4,78.67,78.4,78.56,91829.0,76.2252,76.4877,76.2252,76.3808,91829.0
2016-09-30 15:00:00,78.56,78.78,78.56,78.75,112968.0,76.3808,76.5946,76.3808,76.5655,112968.0
2016-09-30 15:30:00,78.73,78.85,78.47,78.48,401703.0,76.546,76.6627,76.2932,76.303,401703.0
2016-10-03 09:30:00,78.38,79.54,78.02,78.98,172532.0,76.2057,77.3336,75.8557,76.7891,172532.0
2016-10-03 10:00:00,78.99,79.1,78.49,78.77,118910.0,76.7988,76.9058,76.3127,76.5849,118910.0
2016-10-03 10:30:00,78.77,79.15,78.6,78.97,78260.0,76.5849,76.9544,76.4196,76.7794,78260.0
2016-10-03 11:00:00,78.98,79.28,78.82,79.04,141388.0,76.7891,77.0808,76.6335,76.8474,141388.0
2016-10-03 11:30:00,79.01,79.14,78.71,78.87,62554.0,76.8183,76.9447,76.5266,76.6822,62554.0
2016-10-03 12:00:00,78.83,79.01,78.64,78.77,46466.0,76.6433,76.8183,76.4585,76.5849,46466.0
2016-10-03 12:30:00,78.78,79.06,78.64,79.05,66026.0,76.5946,76.8669,76.4585,76.8572,66026.0
2016-10-03 13:00:00,79.08,79.23,78.75,79.19,74171.0,76.8863,77.0322,76.5655,76.9933,74171.0
2016-10-03 13:30:00,79.17,79.28,79.09,79.13,57248.0,76.9738,77.0808,76.896,76.9349,57248.0
2016-10-03 14:00:00,79.13,79.29,79.01,79.03,93082.0,76.9349,77.0905,76.8183,76.8377,93082.0
2016-10-03 14:30:00,79.03,79.08,78.75,78.87,65779.0,76.8377,76.8863,76.5655,76.6822,65779.0
2016-10-03 15:00:00,78.87,78.9,78.68,78.7,111887.0,76.6822,76.7113,76.4974,76.5169,111887.0
2016-10-03 15:30:00,78.71,79.11,78.68,78.93,269101.0,76.5266,76.9155,76.4974,76.7405,269101.0
2016-10-04 09:30:00,80.15,80.88,79.46,80.18,277382.0,77.9266,78.6364,77.2558,77.9558,277382.0
2016-10-04 10:00:00,80.14,80.16,79.48,79.9,155702.0,77.9169,77.9364,77.2752,77.6836,155702.0
2016-10-04 10:30:00,79.85,80.71,79.85,80.56,98274.0,77.635,78.4711,77.635,78.3253,98274.0
2016-10-04 11:00:00,80.56,80.6,79.76,80.02,92336.0,78.3253,78.3642,77.5475,77.8003,92336.0
2016-10-04 11:30:00,80.01,80.77,80.0,80.68,108898.0,77.7905,78.5294,77.7808,78.4419,108898.0
2016-10-04 12:00:00,80.64,80.78,80.34,80.46,65687.0,78.4031,78.5392,78.1114,78.228,65687.0
2016-10-04 12:30:00,80.49,80.49,79.96,80.01,87464.0,78.2572,78.2572,77.7419,77.7905,87464.0
2016-10-04 13:00:00,79.98,79.99,79.38,79.57,76359.0,77.7614,77.7711,77.178,77.3627,76359.0
2016-10-04 13:30:00,79.55,80.04,79.51,79.87,51758.0,77.3433,77.8197,77.3044,77.6544,51758.0
2016-10-04 14:00:00,79.86,79.98,79.34,79.48,82706.0,77.6447,77.7614,77.1391,77.2752,82706.0
2016-10-04 14:30:00,79.48,79.56,78.96,79.0,139047.0,77.2752,77.353,76.7697,76.8085,139047.0
2016-10-04 15:00:00,79.0,79.11,78.83,79.06,137348.0,76.8085,76.9155,76.6433,76.8669,137348.0
2016-10-04 15:30:00,79.06,79.21,79.0,79.16,254981.0,76.8669,77.0127,76.8085,76.9641,254981.0
2016-10-05 09:30:00,79.98,80.63,79.63,80.63,109993.0,77.7614,78.3933,77.4211,78.3933,109993.0
2016-10-05 10:00:00,80.67,81.04,80.38,80.99,108089.0,78.4322,78.792,78.1503,78.7433,108089.0
2016-10-05 10:30:00,80.95,81.17,80.79,81.16,120851.0,78.7045,78.9183,78.5489,78.9086,120851.0
2016-10-05 11:00:00,81.13,81.47,81.0,81.23,218574.0,78.8795,79.21,78.7531,78.9767,218574.0
2016-10-05 11:30:00,81.22,81.31,81.06,81.13,65625.0,78.967,79.0545,78.8114,78.8795,65625.0
2016-10-05 12:00:00,81.13,81.38,81.08,81.37,224200.0,78.8795,79.1225,78.8308,79.1128,224200.0
2016-10-05 12:30:00,81.37,81.45,81.27,81.39,50812.0,79.1128,79.1906,79.0156,79.1322,50812.0
2016-10-05 13:00:00,81.37,81.54,81.31,81.44,95227.0,79.1128,79.2781,79.0545,79.1809,95227.0
2016-10-05 13:30:00,81.4,81.4,81.2,81.3,145454.0,79.142,79.142,78.9475,79.0447,145454.0
2016-10-05 14:00:00,81.31,81.42,81.18,81.19,89233.0,79.0545,79.1614,78.9281,78.9378,89233.0
2016-10-05 14:30:00,81.18,81.29,81.02,81.09,60796.0,78.9281,79.035,78.7725,78.8406,60796.0
2016-10-05 15:00:00,81.08,81.12,80.62,80.62,122989.0,78.8308,78.8697,78.3836,78.3836,122989.0
2016-10-05 15:30:00,80.62,80.74,80.53,80.59,296854.0,78.3836,78.5003,78.2961,78.3544,296854.0
2016-10-06 09:30:00,80.64,82.55,80.64,82.52,210893.0,78.4031,80.2601,78.4031,80.2309,210893.0
2016-10-06 10:00:00,82.49,82.55,82.15,82.3,156899.0,80.2017,80.2601,79.8712,80.017,156899.0
2016-10-06 10:30:00,82.29,82.73,82.09,82.56,162473.0,80.0073,80.4351,79.8128,80.2698,162473.0
2016-10-06 11:00:00,82.54,82.6,82.26,82.44,170137.0,80.2503,80.3087,79.9781,80.1531,170137.0
2016-10-06 11:30:00,82.47,83.23,82.37,82.81,173191.0,80.1823,80.9212,80.0851,80.5129,173191.0
2016-10-06 12:00:00,82.8,83.22,82.76,82.77,180156.0,80.5031,80.9115,80.4642,80.474,180156.0
2016-10-06 12:30:00,82.78,83.24,82.75,83.16,66406.0,80.4837,80.9309,80.4545,80.8531,66406.0
2016-10-06 13:00:00,83.18,83.33,83.11,83.25,82915.0,80.8726,81.0184,80.8045,80.9407,82915.0
2016-10-06 13:30:00,83.28,83.35,83.05,83.28,85119.0,80.9698,81.0379,80.7462,80.9698,85119.0
2016-10-06 14:00:00,83.29,83.56,83.29,83.4,130735.0,80.9795,81.2421,80.9795,81.0865,130735.0
2016-10-06 14:30:00,83.38,83.41,82.99,83.0,76996.0,81.067,81.0962,80.6879,80.6976,76996.0
2016-10-06 15:00:00,83.01,83.28,83.0,83.28,108558.0,80.7073,80.9698,80.6976,80.9698,108558.0
2016-10-06 15:30:00,83.28,83.45,83.11,83.19,467315.0,80.9698,81.1351,80.8045,80.8823,467315.0
2016-10-07 09:30:00,82.83,82.83,81.27,81.63,262952.0,80.5323,80.5323,79.0156,79.3656,262952.0
2016-10-07 10:00:00,81.54,81.66,81.13,81.52,151560.0,79.2781,79.3948,78.8795,79.2586,151560.0
2016-10-07 10:30:00,81.48,81.84,81.43,81.63,113113.0,79.2198,79.5698,79.1711,79.3656,113113.0
2016-10-07 11:00:00,81.6,81.67,81.27,81.27,100701.0,79.3364,79.4045,79.0156,79.0156,100701.0
2016-10-07 11:30:00,81.26,81.3,80.45,80.68,177840.0,79.0059,79.0447,78.2183,78.4419,177840.0
2016-10-07 12:00:00,80.72,81.02,80.43,80.56,67213.0,78.4808,78.7725,78.1989,78.3253,67213.0
2016-10-07 12:30:00,80.53,80.74,80.47,80.57,72494.0,78.2961,78.5003,78.2378,78.335,72494.0
2016-10-07 13:00:00,80.56,81.0,80.41,81.0,62823.0,78.3253,78.7531,78.1794,78.7531,62823.0
2016-10-07 13:30:00,81.01,81.45,81.0,81.28,77427.0,78.7628,79.1906,78.7531,79.0253,77427.0
2016-10-07 14:00:00,81.29,81.47,81.12,81.21,85813.0,79.035,79.21,78.8697,78.9572,85813.0
2016-10-07 14:30:00,81.22,81.42,81.19,81.23,92650.0,78.967,79.1614,78.9378,78.9767,92650.0
2016-10-07 15:00:00,81.24,81.29,80.88,80.99,105986.0,78.9864,79.035,78.6364,78.7433,105986.0
2016-10-07 15:30:00,80.99,81.31,80.69,80.75,405607.0,78.7433,79.0545,78.4517,78.51,405607.0
2016-10-10 09:30:00,81.39,82.24,81.29,81.53,152506.0,79.1322,79.9587,79.035,79.2684,152506.0
2016-10-10 10:00:00,81.55,81.85,81.47,81.51,122450.0,79.2878,79.5795,79.21,79.2489,122450.0
2016-10-10 10:30:00,81.51,81.89,81.5,81.61,103059.0,79.2489,79.6184,79.2392,79.3461,103059.0
2016-10-10 11:00:00,81.61,81.63,81.46,81.53,74675.0,79.3461,79.3656,79.2003,79.2684,74675.0
2016-10-10 11:30:00,81.54,81.57,81.02,81.07,77514.0,79.2781,79.3073,78.7725,78.8211,77514.0
2016-10-10 12:00:00,81.07,81.11,80.69,80.8,95265.0,78.8211,78.86,78.4517,78.5586,95265.0
2016-10-10 12:30:00,80.77,81.0,80.76,80.89,46358.0,78.5294,78.7531,78.5197,78.6461,46358.0
2016-10-10 13:00:00,80.88,81.05,80.86,81.04,36330.0,78.6364,78.8017,78.6169,78.792,36330.0
2016-10-10 13:30:00,81.05,81.14,80.94,81.01,41097.0,78.8017,78.8892,78.6947,78.7628,41097.0
2016-10-10 14:00:00,81.0,81.13,80.9,81.07,42949.0,78.7531,78.8795,78.6558,78.8211,42949.0
2016-10-10 14:30:00,81.07,81.21,80.98,81.05,44661.0,78.8211,78.9572,78.7336,78.8017,44661.0
2016-10-10 15:00:00,81.06,81.2,80.99,81.16,56304.0,78.8114,78.9475,78.7433,78.9086,56304.0
2016-10-10 15:30:00,81.15,81.37,81.04,81.28,233603.0,78.8989,79.1128,78.792,79.0253,233603.0
2016-10-11 09:30:00,81.28,81.28,80.38,80.41,128541.0,79.0253,79.0253,78.1503,78.1794,128541.0
2016-10-11 10:00:00,80.39,80.59,80.12,80.33,62131.0,78.16,78.3544,77.8975,78.1017,62131.0
2016-10-11 10:30:00,80.35,80.62,79.79,79.81,85031.0,78.1211,78.3836,77.5766,77.5961,85031.0
2016-10-11 11:00:00,79.8,79.8,79.31,79.35,77692.0,77.5864,77.5864,77.1099,77.1488,77692.0
2016-10-11 11:30:00,79.37,79.61,79.04,79.48,77838.0,77.1683,77.4016,76.8474,77.2752,77838.0
2016-10-11 12:00:00,79.49,79.61,79.3,79.51,33487.0,77.285,77.4016,77.1002,77.3044,33487.0
2016-10-11 12:30:00,79.54,79.87,79.37,79.57,48502.0,77.3336,77.6544,77.1683,77.3627,48502.0
2016-10-11 13:00:00,79.56,79.56,79.09,79.56,63547.0,77.353,77.353,76.896,77.353,63547.0
2016-10-11 13:30:00,79.54,79.55,79.19,79.27,72152.0,77.3336,77.3433,76.9933,77.0711,72152.0
2016-10-11 14:00:00,79.26,79.38,78.94,79.18,84105.0,77.0613,77.178,76.7502,76.9836,84105.0
2016-10-11 14:30:00,79.16,79.42,79.09,79.22,62346.0,76.9641,77.2169,76.896,77.0224,62346.0
2016-10-11 15:00:00,79.21,79.63,79.12,79.5,70253.0,77.0127,77.4211,76.9252,77.2947,70253.0
2016-10-11 15:30:00,79.51,79.69,79.4,79.51,193249.0,77.3044,77.4794,77.1974,77.3044,193249.0
2016-10-12 09:30:00,79.61,80.56,79.18,80.56,137198.0,77.4016,78.3253,76.9836,78.3253,137198.0
2016-10-12 10:00:00,80.46,80.51,79.9,80.32,69242.0,78.228,78.2767,77.6836,78.0919,69242.0
2016-10-12 10:30:00,80.34,80.4,79.61,79.67,36697.0,78.1114,78.1697,77.4016,77.46,36697.0
2016-10-12 11:00:00,79.68,80.15,79.67,80.13,38120.0,77.4697,77.9266,77.46,77.9072,38120.0
2016-10-12 11:30:00,80.12,80.3,79.9,79.94,30401.0,77.8975,78.0725,77.6836,77.7225,30401.0
2016-10-12 12:00:00,79.95,80.28,79.92,80.2,35470.0,77.7322,78.053,77.703,77.9753,35470.0
2016-10-12 12:30:00,80.2,80.31,80.09,80.13,18785.0,77.9753,78.0822,77.8683,77.9072,18785.0
2016-10-12 13:00:00,80.13,80.13,79.9,80.0,41997.0,77.9072,77.9072,77.6836,77.7808,41997.0
2016-10-12 13:30:00,80.01,80.01,79.81,79.99,26757.0,77.7905,77.7905,77.5961,77.7711,26757.0
2016-10-12 14:00:00,79.97,80.24,79.72,79.79,39908.0,77.7516,78.0141,77.5086,77.5766,39908.0
2016-10-12 14:30:00,79.83,79.95,79.79,79.87,49382.0,77.6155,77.7322,77.5766,77.6544,49382.0
2016-10-12 15:00:00,79.84,80.15,79.8,80.14,67779.0,77.6252,77.9266,77.5864,77.9169,67779.0
2016-10-12 15:30:00,80.13,80.29,80.05,80.18,184562.0,77.9072,78.0628,77.8294,77.9558,184562.0
2016-10-13 09:30:00,79.13,79.16,77.61,77.66,86441.0,76.9349,76.9641,75.4571,75.5057,86441.0
2016-10-13 10:00:00,77.68,78.17,77.58,77.98,115592.0,75.5252,76.0016,75.4279,75.8168,115592.0
2016-10-13 10:30:00,77.98,78.16,77.35,77.42,119250.0,75.8168,75.9918,75.2043,75.2724,119250.0
2016-10-13 11:00:00,77.42,78.07,77.17,77.82,110236.0,75.2724,75.9043,75.0293,75.6613,110236.0
2016-10-13 11:30:00,77.79,78.2,77.79,77.94,111825.0,75.6321,76.0307,75.6321,75.7779,111825.0
2016-10-13 12:00:00,77.92,77.94,77.75,77.76,53176.0,75.7585,75.7779,75.5932,75.6029,53176.0
2016-10-13 12:30:00,77.76,78.26,77.74,78.01,74456.0,75.6029,76.0891,75.5835,75.846,74456.0
2016-10-13 13:00:00,78.01,78.07,77.82,78.0,63941.0,75.846,75.9043,75.6613,75.8363,63941.0
2016-10-13 13:30:00,78.01,78.38,77.86,78.34,53959.0,75.846,76.2057,75.7002,76.1669,53959.0
2016-10-13 14:00:00,78.37,78.45,78.11,78.16,67887.0,76.196,76.2738,75.9432,75.9918,67887.0
2016-10-13 14:30:00,78.17,78.32,78.05,78.17,68513.0,76.0016,76.1474,75.8849,76.0016,68513.0
2016-10-13 15:00:00,78.18,78.45,78.1,78.28,115329.0,76.0113,76.2738,75.9335,76.1085,115329.0
2016-10-13 15:30:00,78.26,78.3,78.09,78.21,214518.0,76.0891,76.128,75.9238,76.0405,214518.0
2016-10-14 09:30:00,76.39,76.9,75.71,75.71,485052.0,74.2709,74.7668,73.6098,73.6098,485052.0
2016-10-14 10:00:00,75.71,76.49,75.48,76.11,229844.0,73.6098,74.3682,73.3862,73.9987,229844.0
2016-10-14 10:30:00,76.12,76.28,75.55,75.57,133187.0,74.0084,74.164,73.4542,73.4737,133187.0
2016-10-14 11:00:00,75.55,75.71,75.05,75.38,188935.0,73.4542,73.6098,72.9681,73.289,188935.0
2016-10-14 11:30:00,75.38,75.66,75.2,75.47,101618.0,73.289,73.5612,73.114,73.3765,101618.0
2016-10-14 12:00:00,75.44,75.58,75.22,75.4,98324.0,73.3473,73.4834,73.1334,73.3084,98324.0
2016-10-14 12:30:00,75.38,75.67,75.36,75.46,121553.0,73.289,73.5709,73.2695,73.3667,121553.0
2016-10-14 13:00:00,75.45,75.75,75.31,75.61,99302.0,73.357,73.6487,73.2209,73.5126,99302.0
2016-10-14 13:30:00,75.6,75.83,75.29,75.46,139246.0,73.5029,73.7265,73.2015,73.3667,139246.0
2016-10-14 14:00:00,75.43,75.81,75.34,75.74,149432.0,73.3376,73.707,73.2501,73.639,149432.0
2016-10-14 14:30:00,75.75,75.76,75.29,75.29,104850.0,73.6487,73.6584,73.2015,73.2015,104850.0
2016-10-14 15:00:00,75.29,75.53,75.21,75.42,184300.0,73.2015,73.4348,73.1237,73.3279,184300.0
2016-10-14 15:30:00,75.42,75.56,75.26,75.27,275712.0,73.3279,73.464,73.1723,73.182,275712.0
2016-10-17 09:30:00,74.91,75.92,74.31,74.88,194522.0,72.832,73.814,72.2486,72.8028,194522.0
2016-10-17 10:00:00,74.88,75.63,74.8,75.5,110960.0,72.8028,73.532,72.7251,73.4056,110960.0
2016-10-17 10:30:00,75.51,75.55,74.85,74.96,87178.0,73.4154,73.4542,72.7737,72.8806,87178.0
2016-10-17 11:00:00,74.96,75.31,74.95,75.13,64834.0,72.8806,73.2209,72.8709,73.0459,64834.0
2016-10-17 11:30:00,75.15,75.65,75.15,75.62,60409.0,73.0653,73.5515,73.0653,73.5223,60409.0
2016-10-17 12:00:00,75.65,75.65,75.35,75.56,58100.0,73.5515,73.5515,73.2598,73.464,58100.0
2016-10-17 12:30:00,75.53,75.79,75.51,75.66,54758.0,73.4348,73.6876,73.4154,73.5612,54758.0
2016-10-17 13:00:00,75.66,75.7,75.29,75.35,50500.0,73.5612,73.6001,73.2015,73.2598,50500.0
2016-10-17 13:30:00,75.36,75.65,75.33,75.4,58684.0,73.2695,73.5515,73.2404,73.3084,58684.0
2016-10-17 14:00:00,75.4,75.62,75.37,75.5,77651.0,73.3084,73.5223,73.2792,73.4056,77651.0
2016-10-17 14:30:00,75.48,75.79,75.38,75.72,58824.0,73.3862,73.6876,73.289,73.6195,58824.0
2016-10-17 15:00:00,75.73,75.91,75.68,75.88,183121.0,73.6293,73.8043,73.5806,73.7751,183121.0
2016-10-17 15:30:00,75.87,76.02,75.63,75.74,507998.0,73.7654,73.9112,73.532,73.639,507998.0
2016-10-18 09:30:00,76.86,77.16,76.22,76.62,75744.0,74.7279,75.0196,74.1057,74.4946,75744.0
2016-10-18 10:00:00,76.66,76.66,76.06,76.32,89539.0,74.5335,74.5335,73.9501,74.2029,89539.0
2016-10-18 10:30:00,76.33,76.7,76.31,76.65,99539.0,74.2126,74.5723,74.1932,74.5237,99539.0
2016-10-18 11:00:00,76.65,77.04,76.65,77.02,176449.0,74.5237,74.9029,74.5237,74.8835,176449.0
2016-10-18 11:30:00,77.02,77.11,76.86,76.97,89036.0,74.8835,74.971,74.7279,74.8349,89036.0
2016-10-18 12:00:00,76.97,77.19,76.83,77.19,55463.0,74.8349,75.0488,74.6987,75.0488,55463.0
2016-10-18 12:30:00,77.2,77.22,76.96,77.05,81040.0,75.0585,75.0779,74.8251,74.9126,81040.0
2016-10-18 13:00:00,77.04,77.09,76.91,76.91,99106.0,74.9029,74.9515,74.7765,74.7765,99106.0
2016-10-18 13:30:00,76.89,76.99,76.75,76.87,58814.0,74.7571,74.8543,74.621,74.7376,58814.0
2016-10-18 14:00:00,76.87,76.88,76.68,76.85,71814.0,74.7376,74.7474,74.5529,74.7182,71814.0
2016-10-18 14:30:00,76.87,76.96,76.7,76.89,81905.0,74.7376,74.8251,74.5723,74.7571,81905.0
2016-10-18 15:00:00,76.89,76.98,76.84,76.87,98587.0,74.7571,74.8446,74.7085,74.7376,98587.0
2016-10-18 15:30:00,76.87,76.88,76.42,76.45,394478.0,74.7376,74.7474,74.3001,74.3293,394478.0
2016-10-19 09:30:00,76.65,76.85,75.77,76.02,143451.0,74.5237,74.7182,73.6681,73.9112,143451.0
2016-10-19 10:00:00,76.03,76.63,75.95,76.59,131600.0,73.9209,74.5043,73.8432,74.4654,131600.0
2016-10-19 10:30:00,76.64,76.76,76.28,76.49,143819.0,74.514,74.6307,74.164,74.3682,143819.0
2016-10-19 11:00:00,76.49,76.54,76.25,76.49,132056.0,74.3682,74.4168,74.1348,74.3682,132056.0
2016-10-19 11:30:00,76.52,76.7,76.45,76.49,210258.0,74.3973,74.5723,74.3293,74.3682,210258.0
2016-10-19 12:00:00,76.49,76.65,76.37,76.53,93660.0,74.3682,74.5237,74.2515,74.4071,93660.0
2016-10-19 12:30:00,76.53,76.67,76.26,76.28,91536.0,74.4071,74.5432,74.1446,74.164,91536.0
2016-10-19 13:00:00,76.29,76.35,76.21,76.23,128009.0,74.1737,74.2321,74.0959,74.1154,128009.0
2016-10-19 13:30:00,76.24,76.28,75.69,75.81,159084.0,74.1251,74.164,73.5904,73.707,159084.0
2016-10-19 14:00:00,75.81,75.98,75.69,75.7,161888.0,73.707,73.8723,73.5904,73.6001,161888.0
2016-10-19 14:30:00,75.71,75.92,75.7,75.91,150909.0,73.6098,73.814,73.6001,73.8043,150909.0
2016-10-19 15:00:00,75.91,75.97,75.67,75.78,260950.0,73.8043,73.8626,73.5709,73.6779,260950.0
2016-10-19 15:30:00,75.78,75.79,75.44,75.57,478894.0,73.6779,73.6876,73.3473,73.4737,478894.0
2016-10-20 09:30:00,80.0,81.45,77.04,81.44,1012998.0,77.7808,79.1906,74.9029,79.1809,1012998.0
2016-10-20 10:00:00,81.41,81.5,79.77,79.97,473812.0,79.1517,79.2392,77.5572,77.7516,473812.0
2016-10-20 10:30:00,79.96,79.98,78.88,79.36,332429.0,77.7419,77.7614,76.6919,77.1586,332429.0
2016-10-20 11:00:00,79.4,80.0,78.83,79.17,227439.0,77.1974,77.7808,76.6433,76.9738,227439.0
2016-10-20 11:30:00,79.17,79.94,78.86,79.77,218757.0,76.9738,77.7225,76.6724,77.5572,218757.0
2016-10-20 12:00:00,79.8,79.91,78.97,79.05,162048.0,77.5864,77.6933,76.7794,76.8572,162048.0
2016-10-20 12:30:00,79.06,79.13,78.65,78.75,135994.0,76.8669,76.9349,76.4683,76.5655,135994.0
2016-10-20 13:00:00,78.73,78.94,78.39,78.53,106654.0,76.546,76.7502,76.2155,76.3516,106654.0
2016-10-20 13:30:00,78.54,78.84,78.3,78.65,130482.0,76.3613,76.653,76.128,76.4683,130482.0
2016-10-20 14:00:00,78.61,79.16,78.6,79.09,130421.0,76.4294,76.9641,76.4196,76.896,130421.0
2016-10-20 14:30:00,79.08,79.11,78.85,78.87,96785.0,76.8863,76.9155,76.6627,76.6822,96785.0
2016-10-20 15:00:00,78.87,79.06,78.81,78.89,143294.0,76.6822,76.8669,76.6238,76.7016,143294.0
2016-10-20 15:30:00,78.9,79.26,78.79,79.12,470324.0,76.7113,77.0613,76.6044,76.9252,470324.0
2016-10-21 09:30:00,78.3,79.71,78.04,79.37,241266.0,76.128,77.4988,75.8752,77.1683,241266.0
2016-10-21 10:00:00,79.37,79.66,79.26,79.54,192782.0,77.1683,77.4502,77.0613,77.3336,192782.0
2016-10-21 10:30:00,79.53,79.8,79.33,79.52,148252.0,77.3238,77.5864,77.1294,77.3141,148252.0
2016-10-21 11:00:00,79.51,79.65,78.83,78.9,98877.0,77.3044,77.4405,76.6433,76.7113,98877.0
2016-10-21 11:30:00,78.92,79.35,78.65,79.14,96896.0,76.7308,77.1488,76.4683,76.9447,96896.0
2016-10-21 12:00:00,79.14,79.17,78.87,78.88,87274.0,76.9447,76.9738,76.6822,76.6919,87274.0
2016-10-21 12:30:00,78.86,78.93,78.73,78.74,45589.0,76.6724,76.7405,76.546,76.5558,45589.0
2016-10-21 13:00:00,78.77,78.77,78.49,78.49,40854.0,76.5849,76.5849,76.3127,76.3127,40854.0
2016-10-21 13:30:00,78.48,78.7,78.33,78.66,95928.0,76.303,76.5169,76.1571,76.478,95928.0
2016-10-21 14:00:00,78.66,78.84,78.64,78.68,66485.0,76.478,76.653,76.4585,76.4974,66485.0
2016-10-21 14:30:00,78.68,78.81,78.65,78.81,49347.0,76.4974,76.6238,76.4683,76.6238,49347.0
2016-10-21 15:00:00,78.8,79.15,78.8,79.13,92859.0,76.6141,76.9544,76.6141,76.9349,92859.0
2016-10-21 15:30:00,79.13,79.2,78.95,79.18,255496.0,76.9349,77.003,76.7599,76.9836,255496.0
2016-10-24 09:30:00,78.65,78.65,77.54,77.86,214431.0,76.4683,76.4683,75.389,75.7002,214431.0
2016-10-24 10:00:00,77.86,77.88,77.1,77.1,208917.0,75.7002,75.7196,74.9613,74.9613,208917.0
2016-10-24 10:30:00,77.12,77.31,76.72,77.0,159183.0,74.9807,75.1654,74.5918,74.864,159183.0
2016-10-24 11:00:00,77.01,77.46,76.99,77.38,102347.0,74.8737,75.3113,74.8543,75.2335,102347.0
2016-10-24 11:30:00,77.37,77.41,77.13,77.18,144498.0,75.2238,75.2627,74.9904,75.039,144498.0
2016-10-24 12:00:00,77.18,77.46,77.15,77.19,71381.0,75.039,75.3113,75.0099,75.0488,71381.0
2016-10-24 12:30:00,77.18,77.18,76.61,76.68,109261.0,75.039,75.039,74.4848,74.5529,109261.0
2016-10-24 13:00:00,76.69,76.85,76.62,76.68,48948.0,74.5626,74.7182,74.4946,74.5529,48948.0
2016-10-24 13:30:00,76.68,76.71,76.45,76.53,60288.0,74.5529,74.5821,74.3293,74.4071,60288.0
2016-10-24 14:00:00,76.53,76.65,76.38,76.44,66779.0,74.4071,74.5237,74.2612,74.3196,66779.0
2016-10-24 14:30:00,76.44,76.57,76.36,76.51,84076.0,74.3196,74.446,74.2418,74.3876,84076.0
2016-10-24 15:00:00,76.5,76.54,76.36,76.41,100860.0,74.3779,74.4168,74.2418,74.2904,100860.0
2016-10-24 15:30:00,76.41,76.66,76.35,76.56,427476.0,74.2904,74.5335,74.2321,74.4362,427476.0
2016-10-25 09:30:00,76.2,77.15,75.6,76.8,240305.0,74.0862,75.0099,73.5029,74.6696,240305.0
2016-10-25 10:00:00,76.79,77.48,76.79,76.88,141004.0,74.6599,75.3307,74.6599,74.7474,141004.0
2016-10-25 10:30:00,76.9,76.9,76.17,76.63,135743.0,74.7668,74.7668,74.057,74.5043,135743.0
2016-10-25 11:00:00,76.62,76.98,76.6,76.94,112205.0,74.4946,74.8446,74.4751,74.8057,112205.0
2016-10-25 11:30:00,76.96,77.13,76.88,76.98,95950.0,74.8251,74.9904,74.7474,74.8446,95950.0
2016-10-25 12:00:00,76.97,77.01,76.42,76.59,129411.0,74.8349,74.8737,74.3001,74.4654,129411.0
2016-10-25 12:30:00,76.58,76.61,76.38,76.48,50308.0,74.4557,74.4848,74.2612,74.3584,50308.0
2016-10-25 13:00:00,76.48,76.72,76.35,76.68,75988.0,74.3584,74.5918,74.2321,74.5529,75988.0
2016-10-25 13:30:00,76.67,77.09,76.6,77.09,88243.0,74.5432,74.9515,74.4751,74.9515,88243.0
2016-10-25 14:00:00,77.11,77.18,76.97,77.03,85766.0,74.971,75.039,74.8349,74.8932,85766.0
2016-10-25 14:30:00,77.02,77.07,76.6,76.64,75585.0,74.8835,74.9321,74.4751,74.514,75585.0
2016-10-25 15:00:00,76.64,76.69,76.43,76.65,89275.0,74.514,74.5626,74.3098,74.5237,89275.0
2016-10-25 15:30:00,76.64,76.7,76.41,76.5,338962.0,74.514,74.5723,74.2904,74.3779,338962.0
2016-10-26 09:30:00,75.92,76.67,75.72,76.05,89937.0,73.814,74.5432,73.6195,73.9404,89937.0
2016-10-26 10:00:00,76.05,76.13,75.31,75.45,127217.0,73.9404,74.0182,73.2209,73.357,127217.0
2016-10-26 10:30:00,75.46,76.11,75.46,76.08,166994.0,73.3667,73.9987,73.3667,73.9695,166994.0
2016-10-26 11:00:00,76.1,76.38,75.8,75.96,157621.0,73.989,74.2612,73.6973,73.8529,157621.0
2016-10-26 11:30:00,75.95,76.11,75.77,75.82,94916.0,73.8432,73.9987,73.6681,73.7168,94916.0
2016-10-26 12:00:00,75.83,76.4,75.8,76.4,62825.0,73.7265,74.2807,73.6973,74.2807,62825.0
2016-10-26 12:30:00,76.39,76.82,76.36,76.7,80926.0,74.2709,74.689,74.2418,74.5723,80926.0
2016-10-26 13:00:00,76.7,76.73,76.12,76.19,48197.0,74.5723,74.6015,74.0084,74.0765,48197.0
2016-10-26 13:30:00,76.21,76.29,75.74,75.88,66360.0,74.0959,74.1737,73.639,73.7751,66360.0
2016-10-26 14:00:00,75.88,75.96,75.71,75.84,110219.0,73.7751,73.8529,73.6098,73.7362,110219.0
2016-10-26 14:30:00,75.84,76.15,75.8,76.14,90976.0,73.7362,74.0376,73.6973,74.0279,90976.0
2016-10-26 15:00:00,76.15,76.38,76.1,76.14,147357.0,74.0376,74.2612,73.989,74.0279,147357.0
2016-10-26 15:30:00,76.16,76.25,76.08,76.17,318252.0,74.0473,74.1348,73.9695,74.057,318252.0
2016-10-27 09:30:00,76.59,76.78,75.9,76.72,94170.0,74.4654,74.6501,73.7945,74.5918,94170.0
2016-10-27 10:00:00,76.73,76.76,75.48,75.64,106029.0,74.6015,74.6307,73.3862,73.5418,106029.0
2016-10-27 10:30:00,75.64,76.16,75.62,75.96,93838.0,73.5418,74.0473,73.5223,73.8529,93838.0
2016-10-27 11:00:00,75.96,76.05,75.59,75.6,67835.0,73.8529,73.9404,73.4931,73.5029,67835.0
2016-10-27 11:30:00,75.61,75.9,75.4,75.9,55806.0,73.5126,73.7945,73.3084,73.7945,55806.0
2016-10-27 12:00:00,75.88,76.12,75.84,75.9,45252.0,73.7751,74.0084,73.7362,73.7945,45252.0
2016-10-27 12:30:00,75.86,75.87,75.58,75.73,38443.0,73.7556,73.7654,73.4834,73.6293,38443.0
2016-10-27 13:00:00,75.74,76.14,75.73,75.88,72432.0,73.639,74.0279,73.6293,73.7751,72432.0
2016-10-27 13:30:00,75.86,76.05,75.76,76.01,44374.0,73.7556,73.9404,73.6584,73.9015,44374.0
2016-10-27 14:00:00,76.0,76.31,75.9,76.3,65407.0,73.8918,74.1932,73.7945,74.1834,65407.0
2016-10-27 14:30:00,76.3,76.3,76.05,76.19,75727.0,74.1834,74.1834,73.9404,74.0765,75727.0
2016-10-27 15:00:00,76.2,76.41,76.09,76.15,105199.0,74.0862,74.2904,73.9793,74.0376,105199.0
2016-10-27 15:30:00,76.13,76.3,76.11,76.27,248252.0,74.0182,74.1834,73.9987,74.1543,248252.0
2016-10-28 09:30:00,76.36,76.72,75.85,75.91,102178.0,74.2418,74.5918,73.7459,73.8043,102178.0
2016-10-28 10:00:00,75.86,76.05,75.61,75.89,87044.0,73.7556,73.9404,73.5126,73.7848,87044.0
2016-10-28 10:30:00,75.92,76.24,75.81,75.88,105158.0,73.814,74.1251,73.707,73.7751,105158.0
2016-10-28 11:00:00,75.88,76.21,75.88,76.15,63085.0,73.7751,74.0959,73.7751,74.0376,63085.0
2016-10-28 11:30:00,76.18,76.3,76.07,76.15,32646.0,74.0668,74.1834,73.9598,74.0376,32646.0
2016-10-28 12:00:00,76.16,76.31,76.02,76.03,26471.0,74.0473,74.1932,73.9112,73.9209,26471.0
2016-10-28 12:30:00,76.06,76.26,75.93,76.09,64738.0,73.9501,74.1446,73.8237,73.9793,64738.0
2016-10-28 13:00:00,76.1,76.19,75.54,75.61,71783.0,73.989,74.0765,73.4445,73.5126,71783.0
2016-10-28 13:30:00,75.55,75.6,75.19,75.37,126083.0,73.4542,73.5029,73.1042,73.2792,126083.0
2016-10-28 14:00:00,75.37,75.42,74.86,75.21,112860.0,73.2792,73.3279,72.7834,73.1237,112860.0
2016-10-28 14:30:00,75.24,75.63,75.23,75.58,66782.0,73.1528,73.532,73.1431,73.4834,66782.0
2016-10-28 15:00:00,75.55,75.83,75.48,75.76,93061.0,73.4542,73.7265,73.3862,73.6584,93061.0
2016-10-28 15:30:00,75.74,75.74,75.22,75.39,210917.0,73.639,73.639,73.1334,73.2987,210917.0
2016-10-31 09:30:00,75.6,75.95,75.4,75.54,69475.0,73.5029,73.8432,73.3084,73.4445,69475.0
2016-10-31 10:00:00,75.53,75.94,75.47,75.94,52389.0,73.4348,73.8334,73.3765,73.8334,52389.0
2016-10-31 10:30:00,75.89,75.89,75.02,75.05,104238.0,73.7848,73.7848,72.939,72.9681,104238.0
2016-10-31 11:00:00,75.06,75.59,75.06,75.57,40843.0,72.9778,73.4931,72.9778,73.4737,40843.0
2016-10-31 11:30:00,75.65,75.74,75.2,75.39,44020.0,73.5515,73.639,73.114,73.2987,44020.0
2016-10-31 12:00:00,75.36,75.48,75.18,75.25,46419.0,73.2695,73.3862,73.0945,73.1626,46419.0
2016-10-31 12:30:00,75.25,75.38,75.21,75.28,36978.0,73.1626,73.289,73.1237,73.1917,36978.0
2016-10-31 13:00:00,75.27,75.29,74.9,75.01,40666.0,73.182,73.2015,72.8223,72.9292,40666.0
2016-10-31 13:30:00,75.0,75.15,74.99,75.01,34535.0,72.9195,73.0653,72.9098,72.9292,34535.0
2016-10-31 14:00:00,75.01,75.23,74.94,75.17,77310.0,72.9292,73.1431,72.8612,73.0848,77310.0
2016-10-31 14:30:00,75.15,75.45,75.15,75.45,78511.0,73.0653,73.357,73.0653,73.357,78511.0
2016-10-31 15:00:00,75.45,75.71,75.39,75.71,101345.0,73.357,73.6098,73.2987,73.6098,101345.0
2016-10-31 15:30:00,75.7,75.84,75.62,75.66,282898.0,73.6001,73.7362,73.5223,73.5612,282898.0
2016-11-01 09:30:00,75.89,76.06,75.34,75.38,86003.0,73.7848,73.9501,73.2501,73.289,86003.0
2016-11-01 10:00:00,75.33,75.39,74.51,74.51,83529.0,73.2404,73.2987,72.4431,72.4431,83529.0
2016-11-01 10:30:00,74.48,74.5,73.53,74.0,193379.0,72.4139,72.4334,71.4903,71.9472,193379.0
2016-11-01 11:00:00,74.02,74.3,73.71,73.75,129962.0,71.9667,72.2389,71.6653,71.7042,129962.0
2016-11-01 11:30:00,73.71,73.84,73.27,73.31,68278.0,71.6653,71.7917,71.2375,71.2764,68278.0
2016-11-01 12:00:00,73.33,73.47,73.21,73.21,67892.0,71.2958,71.4319,71.1792,71.1792,67892.0
2016-11-01 12:30:00,73.25,73.4,73.07,73.19,68878.0,71.218,71.3639,71.043,71.1597,68878.0
2016-11-01 13:00:00,73.18,73.24,72.95,73.18,73472.0,71.15,71.2083,70.9264,71.15,73472.0
2016-11-01 13:30:00,73.18,73.18,72.61,72.67,67509.0,71.15,71.15,70.5958,70.6541,67509.0
2016-11-01 14:00:00,72.66,72.93,72.26,72.84,99659.0,70.6444,70.9069,70.2555,70.8194,99659.0
2016-11-01 14:30:00,72.81,72.88,72.52,72.61,105736.0,70.7903,70.8583,70.5083,70.5958,105736.0
2016-11-01 15:00:00,72.58,72.82,72.49,72.74,121492.0,70.5666,70.8,70.4791,70.7222,121492.0
2016-11-01 15:30:00,72.74,73.15,72.65,73.04,362411.0,70.7222,71.1208,70.6347,71.0139,362411.0
2016-11-02 09:30:00,72.61,73.36,72.5,72.95,87692.0,70.5958,71.325,70.4889,70.9264,87692.0
2016-11-02 10:00:00,72.89,72.89,71.9,72.02,135140.0,70.868,70.868,69.9055,70.0222,135140.0
2016-11-02 10:30:00,72.02,72.03,71.34,71.65,173609.0,70.0222,70.0319,69.361,69.6624,173609.0
2016-11-02 11:00:00,71.68,71.83,71.56,71.73,92287.0,69.6916,69.8374,69.5749,69.7402,92287.0
2016-11-02 11:30:00,71.72,71.8,71.5,71.63,114013.0,69.7305,69.8083,69.5166,69.643,114013.0
2016-11-02 12:00:00,71.63,71.65,71.2,71.36,145478.0,69.643,69.6624,69.2249,69.3805,145478.0
2016-11-02 12:30:00,71.36,71.59,71.29,71.56,112115.0,69.3805,69.6041,69.3124,69.5749,112115.0
2016-11-02 13:00:00,71.58,71.66,71.29,71.48,104936.0,69.5944,69.6722,69.3124,69.4971,104936.0
2016-11-02 13:30:00,71.47,71.54,71.31,71.52,65074.0,69.4874,69.5555,69.3319,69.536,65074.0
2016-11-02 14:00:00,71.5,71.56,70.58,71.24,213231.0,69.5166,69.5749,68.6221,69.2638,213231.0
2016-11-02 14:30:00,71.28,71.35,70.85,70.99,133076.0,69.3027,69.3708,68.8846,69.0207,133076.0
2016-11-02 15:00:00,70.99,71.43,70.95,71.17,134925.0,69.0207,69.4485,68.9819,69.1957,134925.0
2016-11-02 15:30:00,71.17,71.19,70.83,70.92,479603.0,69.1957,69.2152,68.8652,68.9527,479603.0
2016-11-03 09:30:00,71.31,71.49,70.74,71.47,174818.0,69.3319,69.5069,68.7777,69.4874,174818.0
2016-11-03 10:00:00,71.47,72.04,71.26,71.77,187395.0,69.4874,70.0416,69.2833,69.7791,187395.0
2016-11-03 10:30:00,71.77,72.61,71.62,72.39,162465.0,69.7791,70.5958,69.6333,70.3819,162465.0
2016-11-03 11:00:00,72.39,72.47,72.12,72.32,111272.0,70.3819,70.4597,70.1194,70.3138,111272.0
2016-11-03 11:30:00,72.3,72.94,72.29,72.94,163065.0,70.2944,70.9166,70.2847,70.9166,163065.0
2016-11-03 12:00:00,72.92,73.03,72.36,72.47,143856.0,70.8972,71.0042,70.3527,70.4597,143856.0
2016-11-03 12:30:00,72.46,72.49,72.0,72.31,141826.0,70.45,70.4791,70.0027,70.3041,141826.0
2016-11-03 13:00:00,72.27,72.36,72.05,72.29,86207.0,70.2652,70.3527,70.0513,70.2847,86207.0
2016-11-03 13:30:00,72.25,72.41,72.15,72.25,81327.0,70.2458,70.4014,70.1486,70.2458,81327.0
2016-11-03 14:00:00,72.26,72.47,72.12,72.36,119647.0,70.2555,70.4597,70.1194,70.3527,119647.0
2016-11-03 14:30:00,72.39,72.85,72.36,72.84,120783.0,70.3819,70.8291,70.3527,70.8194,120783.0
2016-11-03 15:00:00,72.83,72.83,72.43,72.43,125313.0,70.8097,70.8097,70.4208,70.4208,125313.0
2016-11-03 15:30:00,72.44,72.47,72.23,72.3,282842.0,70.4305,70.4597,70.2263,70.2944,282842.0
2016-11-04 09:30:00,72.37,72.59,71.55,71.62,78603.0,70.3625,70.5764,69.5652,69.6333,78603.0
2016-11-04 10:00:00,71.61,72.49,71.61,72.48,51014.0,69.6235,70.4791,69.6235,70.4694,51014.0
2016-11-04 10:30:00,72.49,73.58,72.47,73.36,138485.0,70.4791,71.5389,70.4597,71.325,138485.0
2016-11-04 11:00:00,73.39,73.75,73.29,73.73,57913.0,71.3542,71.7042,71.2569,71.6847,57913.0
2016-11-04 11:30:00,73.73,73.73,73.28,73.4,71943.0,71.6847,71.6847,71.2472,71.3639,71943.0
2016-11-04 12:00:00,73.39,73.72,73.3,73.68,68292.0,71.3542,71.675,71.2667,71.6361,68292.0
2016-11-04 12:30:00,73.69,73.69,73.19,73.2,56035.0,71.6458,71.6458,71.1597,71.1694,56035.0
2016-11-04 13:00:00,73.22,73.23,72.79,72.93,80309.0,71.1889,71.1986,70.7708,70.9069,80309.0
2016-11-04 13:30:00,72.92,73.02,72.8,72.83,69729.0,70.8972,70.9944,70.7805,70.8097,69729.0
2016-11-04 14:00:00,72.83,72.84,72.53,72.66,75097.0,70.8097,70.8194,70.518,70.6444,75097.0
2016-11-04 14:30:00,72.66,72.8,72.34,72.44,101286.0,70.6444,70.7805,70.3333,70.4305,101286.0
2016-11-04 15:00:00,72.41,72.49,72.29,72.3,120383.0,70.4014,70.4791,70.2847,70.2944,120383.0
2016-11-04 15:30:00,72.29,72.32,72.0,72.16,372134.0,70.2847,70.3138,70.0027,70.1583,372134.0
2016-11-07 09:30:00,74.39,75.09,74.24,74.75,170729.0,72.3264,73.007,72.1806,72.6764,170729.0
2016-11-07 10:00:00,74.78,75.09,74.78,75.03,74107.0,72.7056,73.007,72.7056,72.9487,74107.0
2016-11-07 10:30:00,75.02,75.59,75.0,75.58,101903.0,72.939,73.4931,72.9195,73.4834,101903.0
2016-11-07 11:00:00,75.57,75.8,75.45,75.77,83513.0,73.4737,73.6973,73.357,73.6681,83513.0
2016-11-07 11:30:00,75.78,75.96,75.63,75.96,62171.0,73.6779,73.8529,73.532,73.8529,62171.0
2016-11-07 12:00:00,75.96,76.06,75.69,75.71,45588.0,73.8529,73.9501,73.5904,73.6098,45588.0
2016-11-07 12:30:00,75.71,75.73,75.43,75.5,59458.0,73.6098,73.6293,73.3376,73.4056,59458.0
2016-11-07 13:00:00,75.54,75.66,75.27,75.29,60926.0,73.4445,73.5612,73.182,73.2015,60926.0
2016-11-07 13:30:00,75.29,75.73,75.26,75.61,67186.0,73.2015,73.6293,73.1723,73.5126,67186.0
2016-11-07 14:00:00,75.63,75.71,75.3,75.36,68698.0,73.532,73.6098,73.2112,73.2695,68698.0
2016-11-07 14:30:00,75.36,75.65,75.35,75.65,91942.0,73.2695,73.5515,73.2598,73.5515,91942.0
2016-11-07 15:00:00,75.66,75.79,75.53,75.65,124237.0,73.5612,73.6876,73.4348,73.5515,124237.0
2016-11-07 15:30:00,75.67,76.16,75.58,76.11,359600.0,73.5709,74.0473,73.4834,73.9987,359600.0
2016-11-08 09:30:00,75.4,75.64,74.46,74.72,168012.0,73.3084,73.5418,72.3945,72.6473,168012.0
2016-11-08 10:00:00,74.71,74.8,74.43,74.78,98644.0,72.6375,72.7251,72.3653,72.7056,98644.0
2016-11-08 10:30:00,74.76,75.29,74.76,75.2,133402.0,72.6862,73.2015,72.6862,73.114,133402.0
2016-11-08 11:00:00,75.22,75.41,75.1,75.34,135892.0,73.1334,73.3181,73.0167,73.2501,135892.0
2016-11-08 11:30:00,75.35,76.02,75.34,76.02,121088.0,73.2598,73.9112,73.2501,73.9112,121088.0
2016-11-08 12:00:00,76.02,76.06,75.83,75.94,61283.0,73.9112,73.9501,73.7265,73.8334,61283.0
2016-11-08 12:30:00,75.9,76.15,75.79,76.05,41446.0,73.7945,74.0376,73.6876,73.9404,41446.0
2016-11-08 13:00:00,76.06,76.08,75.59,75.73,46358.0,73.9501,73.9695,73.4931,73.6293,46358.0
2016-11-08 13:30:00,75.72,75.88,75.65,75.75,33484.0,73.6195,73.7751,73.5515,73.6487,33484.0
2016-11-08 14:00:00,75.75,75.77,75.2,75.24,85586.0,73.6487,73.6681,73.114,73.1528,85586.0
2016-11-08 14:30:00,75.21,75.44,74.95,75.39,109684.0,73.1237,73.3473,72.8709,73.2987,109684.0
2016-11-08 15:00:00,75.38,76.24,75.35,76.17,140251.0,73.289,74.1251,73.2598,74.057,140251.0
2016-11-08 15:30:00,76.17,76.18,75.74,75.87,264144.0,74.057,74.0668,73.639,73.7654,264144.0
2016-11-09 09:30:00,82.9,88.13,82.7,85.29,2056211.0,80.6004,85.6853,80.4059,82.9241,2056211.0
2016-11-09 10:00:00,85.3,85.72,84.08,85.44,736907.0,82.9338,83.3421,81.7476,83.0699,736907.0
2016-11-09 10:30:00,85.47,87.15,85.35,86.19,522382.0,83.0991,84.7325,82.9824,83.7991,522382.0
2016-11-09 11:00:00,86.17,87.48,86.17,87.45,436579.0,83.7797,85.0533,83.7797,85.0241,436579.0
2016-11-09 11:30:00,87.47,88.58,87.36,87.83,858490.0,85.0436,86.1228,84.9366,85.3936,858490.0
2016-11-09 12:00:00,87.84,87.85,85.8,86.59,571257.0,85.4033,85.413,83.4199,84.188,571257.0
2016-11-09 12:30:00,86.62,87.05,86.33,86.67,442251.0,84.2172,84.6352,83.9352,84.2658,442251.0
2016-11-09 13:00:00,86.67,87.0,86.46,86.69,283624.0,84.2658,84.5866,84.0616,84.2852,283624.0
2016-11-09 13:30:00,86.69,87.41,86.63,87.26,321080.0,84.2852,84.9853,84.2269,84.8394,321080.0
2016-11-09 14:00:00,87.22,89.0,87.19,88.85,601047.0,84.8005,86.5311,84.7714,86.3853,601047.0
2016-11-09 14:30:00,88.85,90.07,88.85,89.8,648446.0,86.3853,87.5715,86.3853,87.309,648446.0
2016-11-09 15:00:00,89.78,90.07,89.0,89.05,565065.0,87.2895,87.5715,86.5311,86.5798,565065.0
2016-11-09 15:30:00,89.05,89.33,88.63,88.87,798030.0,86.5798,86.852,86.1714,86.4048,798030.0
2016-11-10 09:30:00,89.04,92.8,88.87,91.93,721485.0,86.57,90.2257,86.4048,89.3799,721485.0
2016-11-10 10:00:00,91.89,92.52,89.8,89.8,510425.0,89.341,89.9535,87.309,87.309,510425.0
2016-11-10 10:30:00,89.86,90.01,88.46,89.34,330592.0,87.3673,87.5131,86.0061,86.8617,330592.0
2016-11-10 11:00:00,89.32,91.09,89.13,90.69,231406.0,86.8423,88.5632,86.6575,88.1743,231406.0
2016-11-10 11:30:00,90.74,91.11,90.25,90.46,177976.0,88.2229,88.5826,87.7465,87.9506,177976.0
2016-11-10 12:00:00,90.55,91.0,90.0,90.16,200821.0,88.0381,88.4757,87.5034,87.659,200821.0
2016-11-10 12:30:00,90.16,90.54,89.69,90.44,145537.0,87.659,88.0284,87.202,87.9312,145537.0
2016-11-10 13:00:00,90.47,91.0,90.11,90.49,123984.0,87.9604,88.4757,87.6104,87.9798,123984.0
2016-11-10 13:30:00,90.5,90.99,90.28,90.37,138828.0,87.9895,88.4659,87.7756,87.8631,138828.0
2016-11-10 14:00:00,90.39,91.0,90.28,90.83,187236.0,87.8826,88.4757,87.7756,88.3104,187236.0
2016-11-10 14:30:00,90.82,91.01,90.62,90.9,268051.0,88.3007,88.4854,88.1062,88.3784,268051.0
2016-11-10 15:00:00,90.9,90.96,89.92,90.08,283219.0,88.3784,88.4368,87.4256,87.5812,283219.0
2016-11-10 15:30:00,90.09,90.14,89.41,89.49,686995.0,87.5909,87.6395,86.9298,87.0076,686995.0
2016-11-11 09:30:00,88.96,90.49,88.96,89.75,284565.0,86.4923,87.9798,86.4923,87.2603,284565.0
2016-11-11 10:00:00,89.77,90.58,89.7,90.0,237692.0,87.2798,88.0673,87.2117,87.5034,237692.0
2016-11-11 10:30:00,90.0,90.4,89.78,89.81,166946.0,87.5034,87.8923,87.2895,87.3187,166946.0
2016-11-11 11:00:00,89.82,89.9,88.75,88.91,217349.0,87.3284,87.4062,86.2881,86.4436,217349.0
2016-11-11 11:30:00,88.93,89.21,88.17,88.5,190087.0,86.4631,86.7353,85.7242,86.045,190087.0
2016-11-11 12:00:00,88.49,89.59,88.38,89.28,186394.0,86.0353,87.1048,85.9283,86.8034,186394.0
2016-11-11 12:30:00,89.3,89.86,89.3,89.83,104809.0,86.8228,87.3673,86.8228,87.3381,104809.0
2016-11-11 13:00:00,89.83,90.13,89.73,90.09,95285.0,87.3381,87.6298,87.2409,87.5909,95285.0
2016-11-11 13:30:00,90.11,90.47,90.11,90.28,104714.0,87.6104,87.9604,87.6104,87.7756,104714.0
2016-11-11 14:00:00,90.26,90.29,89.63,89.74,98922.0,87.7562,87.7854,87.1437,87.2506,98922.0
2016-11-11 14:30:00,89.76,90.15,89.47,90.12,177197.0,87.2701,87.6492,86.9881,87.6201,177197.0
2016-11-11 15:00:00,90.11,90.8,90.06,90.78,247809.0,87.6104,88.2812,87.5617,88.2618,247809.0
2016-11-11 15:30:00,90.77,91.23,90.7,91.19,433833.0,88.252,88.6993,88.184,88.6604,433833.0
2016-11-14 09:30:00,91.9,93.49,91.28,93.24,272458.0,89.3507,90.8966,88.7479,90.6535,272458.0
2016-11-14 10:00:00,93.19,95.49,93.1,95.47,395833.0,90.6049,92.8411,90.5174,92.8217,395833.0
2016-11-14 10:30:00,95.42,96.6,95.01,95.19,545444.0,92.7731,93.9203,92.3744,92.5494,545444.0
2016-11-14 11:00:00,95.17,95.51,94.76,95.51,205378.0,92.53,92.8606,92.1314,92.8606,205378.0
2016-11-14 11:30:00,95.52,96.1,95.31,95.72,140647.0,92.8703,93.4342,92.6661,93.0647,140647.0
2016-11-14 12:00:00,95.76,95.86,95.09,95.23,204266.0,93.1036,93.2009,92.4522,92.5883,204266.0
2016-11-14 12:30:00,95.23,95.65,95.04,95.29,142185.0,92.5883,92.9967,92.4036,92.6467,142185.0
2016-11-14 13:00:00,95.32,95.41,95.05,95.14,178722.0,92.6758,92.7633,92.4133,92.5008,178722.0
2016-11-14 13:30:00,95.19,95.56,95.08,95.37,119874.0,92.5494,92.9092,92.4425,92.7244,119874.0
2016-11-14 14:00:00,95.4,95.5,95.18,95.38,120267.0,92.7536,92.8508,92.5397,92.7342,120267.0
2016-11-14 14:30:00,95.38,95.5,95.14,95.45,135801.0,92.7342,92.8508,92.5008,92.8022,135801.0
2016-11-14 15:00:00,95.44,95.55,94.83,94.93,244331.0,92.7925,92.8994,92.1994,92.2966,244331.0
2016-11-14 15:30:00,94.94,95.15,94.32,94.71,491213.0,92.3064,92.5105,91.7036,92.0828,491213.0
2016-11-15 09:30:00,93.91,94.0,91.57,91.97,268353.0,91.3049,91.3924,89.0299,89.4188,268353.0
2016-11-15 10:00:00,92.04,93.09,91.88,92.74,219986.0,89.4868,90.5077,89.3313,90.1674,219986.0
2016-11-15 10:30:00,92.83,92.83,91.8,92.13,150827.0,90.2549,90.2549,89.2535,89.5743,150827.0
2016-11-15 11:00:00,92.08,92.95,91.95,92.95,157691.0,89.5257,90.3716,89.3993,90.3716,157691.0
2016-11-15 11:30:00,92.92,93.4,92.89,93.28,145287.0,90.3424,90.8091,90.3132,90.6924,145287.0
2016-11-15 12:00:00,93.26,93.64,93.09,93.63,58183.0,90.673,91.0424,90.5077,91.0327,58183.0
2016-11-15 12:30:00,93.65,94.15,93.47,93.79,91507.0,91.0522,91.5383,90.8771,91.1883,91507.0
2016-11-15 13:00:00,93.76,94.02,93.57,93.57,60192.0,91.1591,91.4119,90.9744,90.9744,60192.0
2016-11-15 13:30:00,93.54,93.88,93.53,93.69,65104.0,90.9452,91.2758,90.9355,91.091,65104.0
2016-11-15 14:00:00,93.69,93.88,93.6,93.62,65865.0,91.091,91.2758,91.0035,91.023,65865.0
2016-11-15 14:30:00,93.64,93.89,93.62,93.69,81334.0,91.0424,91.2855,91.023,91.091,81334.0
2016-11-15 15:00:00,93.71,93.87,93.54,93.77,119509.0,91.1105,91.2661,90.9452,91.1688,119509.0
2016-11-15 15:30:00,93.77,94.18,93.75,94.12,266924.0,91.1688,91.5675,91.1494,91.5091,266924.0
2016-11-16 09:30:00,91.01,93.2,90.78,91.98,287730.0,88.4854,90.6146,88.2618,89.4285,287730.0
2016-11-16 10:00:00,92.04,92.04,91.12,91.92,155242.0,89.4868,89.4868,88.5923,89.3701,155242.0
2016-11-16 10:30:00,91.91,92.74,91.65,92.13,131536.0,89.3604,90.1674,89.1076,89.5743,131536.0
2016-11-16 11:00:00,92.14,92.26,91.69,92.02,109899.0,89.584,89.7007,89.1465,89.4674,109899.0
2016-11-16 11:30:00,91.99,92.06,91.52,91.64,69901.0,89.4382,89.5063,88.9812,89.0979,69901.0
2016-11-16 12:00:00,91.64,91.71,91.32,91.46,80666.0,89.0979,89.166,88.7868,88.9229,80666.0
2016-11-16 12:30:00,91.49,91.74,91.39,91.64,85605.0,88.9521,89.1951,88.8548,89.0979,85605.0
2016-11-16 13:00:00,91.66,92.46,91.55,92.26,86099.0,89.1174,89.8952,89.0104,89.7007,86099.0
2016-11-16 13:30:00,92.28,92.43,92.03,92.26,66753.0,89.7202,89.866,89.4771,89.7007,66753.0
2016-11-16 14:00:00,92.3,92.58,92.23,92.44,46297.0,89.7396,90.0118,89.6715,89.8757,46297.0
2016-11-16 14:30:00,92.46,92.47,92.11,92.12,79803.0,89.8952,89.9049,89.5549,89.5646,79803.0
2016-11-16 15:00:00,92.13,92.5,92.13,92.22,123400.0,89.5743,89.9341,89.5743,89.6618,123400.0
2016-11-16 15:30:00,92.23,92.26,91.96,92.12,291390.0,89.6715,89.7007,89.409,89.5646,291390.0
2016-11-17 09:30:00,92.0,92.65,91.52,92.44,136772.0,89.4479,90.0799,88.9812,89.8757,136772.0
2016-11-17 10:00:00,92.44,92.65,91.88,92.2,73064.0,89.8757,90.0799,89.3313,89.6424,73064.0
2016-11-17 10:30:00,92.11,92.19,91.51,91.97,48046.0,89.5549,89.6327,88.9715,89.4188,48046.0
2016-11-17 11:00:00,91.97,92.68,91.94,92.35,60001.0,89.4188,90.1091,89.3896,89.7882,60001.0
2016-11-17 11:30:00,92.31,92.79,92.08,92.75,64309.0,89.7493,90.216,89.5257,90.1771,64309.0
2016-11-17 12:00:00,92.75,92.82,92.44,92.55,44566.0,90.1771,90.2452,89.8757,89.9827,44566.0
2016-11-17 12:30:00,92.54,92.58,92.22,92.32,40424.0,89.9729,90.0118,89.6618,89.759,40424.0
2016-11-17 13:00:00,92.34,92.7,92.27,92.65,27545.0,89.7785,90.1285,89.7104,90.0799,27545.0
2016-11-17 13:30:00,92.73,92.88,92.47,92.48,24867.0,90.1577,90.3035,89.9049,89.9146,24867.0
2016-11-17 14:00:00,92.49,92.61,92.35,92.41,63640.0,89.9243,90.041,89.7882,89.8466,63640.0
2016-11-17 14:30:00,92.42,92.57,92.4,92.51,53322.0,89.8563,90.0021,89.8368,89.9438,53322.0
2016-11-17 15:00:00,92.53,92.57,92.34,92.42,69757.0,89.9632,90.0021,89.7785,89.8563,69757.0
2016-11-17 15:30:00,92.41,92.58,92.14,92.22,260126.0,89.8466,90.0118,89.584,89.6618,260126.0
2016-11-18 09:30:00,92.74,92.8,91.7,92.07,115224.0,90.1674,90.2257,89.1562,89.516,115224.0
2016-11-18 10:00:00,92.07,92.25,91.85,92.1,100656.0,89.516,89.691,89.3021,89.5452,100656.0
2016-11-18 10:30:00,92.14,92.14,91.65,91.78,52721.0,89.584,89.584,89.1076,89.234,52721.0
2016-11-18 11:00:00,91.76,91.85,91.36,91.56,77900.0,89.2146,89.3021,88.8257,89.0201,77900.0
2016-11-18 11:30:00,91.56,91.9,91.38,91.76,78607.0,89.0201,89.3507,88.8451,89.2146,78607.0
2016-11-18 12:00:00,91.74,91.78,91.61,91.75,34378.0,89.1951,89.234,89.0687,89.2049,34378.0
2016-11-18 12:30:00,91.75,91.76,91.54,91.74,32222.0,89.2049,89.2146,89.0007,89.1951,32222.0
2016-11-18 13:00:00,91.74,91.75,91.61,91.7,24397.0,89.1951,89.2049,89.0687,89.1562,24397.0
2016-11-18 13:30:00,91.7,91.73,91.52,91.52,42200.0,89.1562,89.1854,88.9812,88.9812,42200.0
2016-11-18 14:00:00,91.52,91.63,91.35,91.35,76381.0,88.9812,89.0882,88.816,88.816,76381.0
2016-11-18 14:30:00,91.35,91.38,91.13,91.18,89573.0,88.816,88.8451,88.6021,88.6507,89573.0
2016-11-18 15:00:00,91.19,91.55,91.12,91.53,81373.0,88.6604,89.0104,88.5923,88.991,81373.0
2016-11-18 15:30:00,91.52,91.54,90.77,90.95,367327.0,88.9812,89.0007,88.252,88.4271,367327.0
2016-11-21 09:30:00,91.87,93.34,91.87,92.65,126182.0,89.3215,90.7508,89.3215,90.0799,126182.0
2016-11-21 10:00:00,92.61,92.69,91.72,92.29,118930.0,90.041,90.1188,89.1757,89.7299,118930.0
2016-11-21 10:30:00,92.24,92.87,91.92,92.77,78578.0,89.6813,90.2938,89.3701,90.1966,78578.0
2016-11-21 11:00:00,92.73,92.78,92.1,92.36,128547.0,90.1577,90.2063,89.5452,89.7979,128547.0
2016-11-21 11:30:00,92.34,93.29,92.3,93.28,177562.0,89.7785,90.7021,89.7396,90.6924,177562.0
2016-11-21 12:00:00,93.26,93.6,93.05,93.37,97300.0,90.673,91.0035,90.4688,90.7799,97300.0
2016-11-21 12:30:00,93.35,94.07,93.3,94.05,114348.0,90.7605,91.4605,90.7119,91.4411,114348.0
2016-11-21 13:00:00,94.03,94.15,93.71,93.86,165855.0,91.4216,91.5383,91.1105,91.2563,165855.0
2016-11-21 13:30:00,93.87,94.01,93.65,93.98,66255.0,91.2661,91.4022,91.0522,91.373,66255.0
2016-11-21 14:00:00,93.98,94.11,93.71,93.85,111783.0,91.373,91.4994,91.1105,91.2466,111783.0
2016-11-21 14:30:00,93.85,93.87,93.36,93.5,81443.0,91.2466,91.2661,90.7702,90.9063,81443.0
2016-11-21 15:00:00,93.5,93.74,93.38,93.71,110015.0,90.9063,91.1397,90.7896,91.1105,110015.0
2016-11-21 15:30:00,93.7,93.97,93.68,93.86,276640.0,91.1008,91.3633,91.0813,91.2563,276640.0
2016-11-22 09:30:00,94.39,94.6,93.56,93.92,128276.0,91.7716,91.9758,90.9647,91.3147,128276.0
2016-11-22 10:00:00,93.98,94.06,93.8,93.88,43786.0,91.373,91.4508,91.198,91.2758,43786.0
2016-11-22 10:30:00,93.93,93.96,93.6,93.62,46298.0,91.3244,91.3536,91.0035,91.023,46298.0
2016-11-22 11:00:00,93.62,93.64,93.43,93.52,62164.0,91.023,91.0424,90.8383,90.9258,62164.0
2016-11-22 11:30:00,93.53,93.75,93.28,93.4,58255.0,90.9355,91.1494,90.6924,90.8091,58255.0
2016-11-22 12:00:00,93.4,93.51,93.3,93.45,29980.0,90.8091,90.916,90.7119,90.8577,29980.0
2016-11-22 12:30:00,93.44,93.53,93.35,93.36,37463.0,90.848,90.9355,90.7605,90.7702,37463.0
2016-11-22 13:00:00,93.36,93.44,93.3,93.39,41700.0,90.7702,90.848,90.7119,90.7994,41700.0
2016-11-22 13:30:00,93.4,93.44,93.28,93.4,66381.0,90.8091,90.848,90.6924,90.8091,66381.0
2016-11-22 14:00:00,93.4,93.84,93.32,93.71,132925.0,90.8091,91.2369,90.7313,91.1105,132925.0
2016-11-22 14:30:00,93.72,94.07,93.7,93.97,90946.0,91.1202,91.4605,91.1008,91.3633,90946.0
2016-11-22 15:00:00,94.0,94.03,93.9,93.91,145946.0,91.3924,91.4216,91.2952,91.3049,145946.0
2016-11-22 15:30:00,93.92,94.19,93.91,94.04,195994.0,91.3147,91.5772,91.3049,91.4313,195994.0
2016-11-23 09:30:00,94.23,95.87,94.23,95.24,179944.0,91.6161,93.2106,91.6161,92.598,179944.0
2016-11-23 10:00:00,95.33,95.89,95.09,95.76,136743.0,92.6856,93.23,92.4522,93.1036,136743.0
2016-11-23 10:30:00,95.79,97.16,95.65,96.98,271172.0,93.1328,94.4648,92.9967,94.2898,271172.0
2016-11-23 11:00:00,96.99,97.13,96.54,96.96,252770.0,94.2995,94.4356,93.862,94.2703,252770.0
2016-11-23 11:30:00,96.96,97.42,96.79,97.41,119817.0,94.2703,94.7176,94.1051,94.7079,119817.0
2016-11-23 12:00:00,97.39,97.55,97.02,97.31,80186.0,94.6884,94.844,94.3287,94.6106,80186.0
2016-11-23 12:30:00,97.3,97.67,97.18,97.31,122778.0,94.6009,94.9606,94.4842,94.6106,122778.0
2016-11-23 13:00:00,97.29,97.41,96.88,97.08,130861.0,94.5912,94.7079,94.1926,94.387,130861.0
2016-11-23 13:30:00,97.1,97.35,97.08,97.26,112295.0,94.4065,94.6495,94.387,94.562,112295.0
2016-11-23 14:00:00,97.3,97.55,97.18,97.35,149283.0,94.6009,94.844,94.4842,94.6495,149283.0
2016-11-23 14:30:00,97.37,97.53,96.94,97.01,128130.0,94.669,94.8245,94.2509,94.3189,128130.0
2016-11-23 15:00:00,97.01,97.41,96.89,97.17,121126.0,94.3189,94.7079,94.2023,94.4745,121126.0
2016-11-23 15:30:00,97.17,97.45,97.13,97.32,280056.0,94.4745,94.7467,94.4356,94.6203,280056.0
2016-11-25 09:30:00,97.35,97.66,96.76,97.35,100550.0,94.6495,94.9509,94.0759,94.6495,100550.0
2016-11-25 10:00:00,97.29,97.85,97.25,97.69,63713.0,94.5912,95.1356,94.5523,94.9801,63713.0
2016-11-25 10:30:00,97.82,97.82,97.28,97.45,49265.0,95.1065,95.1065,94.5815,94.7467,49265.0
2016-11-25 11:00:00,97.44,97.72,97.28,97.53,40147.0,94.737,95.0093,94.5815,94.8245,40147.0
2016-11-25 11:30:00,97.53,97.9,97.51,97.87,50671.0,94.8245,95.1843,94.8051,95.1551,50671.0
2016-11-25 12:00:00,97.85,98.08,97.79,98.02,47314.0,95.1356,95.3593,95.0773,95.3009,47314.0
2016-11-25 12:30:00,98.01,98.11,97.71,98.11,151757.0,95.2912,95.3884,94.9995,95.3884,151757.0
2016-11-28 09:30:00,97.11,97.93,96.0,96.43,322455.0,94.4162,95.2134,93.337,93.755,322455.0
2016-11-28 10:00:00,96.42,96.66,95.59,95.64,169745.0,93.7453,93.9787,92.9383,92.987,169745.0
2016-11-28 10:30:00,95.66,95.9,94.83,94.91,156358.0,93.0064,93.2397,92.1994,92.2772,156358.0
2016-11-28 11:00:00,94.88,95.32,94.88,95.2,93116.0,92.248,92.6758,92.248,92.5592,93116.0
2016-11-28 11:30:00,95.23,95.95,95.23,95.89,84330.0,92.5883,93.2884,92.5883,93.23,84330.0
2016-11-28 12:00:00,95.9,95.95,95.71,95.74,86720.0,93.2397,93.2884,93.055,93.0842,86720.0
2016-11-28 12:30:00,95.74,95.98,95.51,95.6,83866.0,93.0842,93.3175,92.8606,92.9481,83866.0
2016-11-28 13:00:00,95.55,95.9,95.47,95.84,22730.0,92.8994,93.2397,92.8217,93.1814,22730.0
2016-11-28 13:30:00,95.88,96.35,95.85,96.28,39565.0,93.2203,93.6773,93.1911,93.6092,39565.0
2016-11-28 14:00:00,96.27,96.58,96.27,96.33,60797.0,93.5995,93.9009,93.5995,93.6578,60797.0
2016-11-28 14:30:00,96.32,96.56,96.3,96.53,39631.0,93.6481,93.8814,93.6286,93.8523,39631.0
2016-11-28 15:00:00,96.54,96.8,96.37,96.37,85277.0,93.862,94.1148,93.6967,93.6967,85277.0
2016-11-28 15:30:00,96.35,96.48,95.95,96.21,266279.0,93.6773,93.8037,93.2884,93.5411,266279.0
2016-11-29 09:30:00,94.59,95.98,94.2,95.84,213294.0,91.9661,93.3175,91.5869,93.1814,213294.0
2016-11-29 10:00:00,95.84,97.0,95.84,96.69,118138.0,93.1814,94.3092,93.1814,94.0078,118138.0
2016-11-29 10:30:00,96.7,97.15,96.52,97.12,86640.0,94.0175,94.4551,93.8425,94.4259,86640.0
2016-11-29 11:00:00,97.12,97.29,96.85,97.17,110632.0,94.4259,94.5912,94.1634,94.4745,110632.0
2016-11-29 11:30:00,97.18,97.25,96.46,96.49,77002.0,94.4842,94.5523,93.7842,93.8134,77002.0
2016-11-29 12:00:00,96.53,96.72,96.2,96.25,64919.0,93.8523,94.037,93.5314,93.58,64919.0
2016-11-29 12:30:00,96.23,96.64,96.02,96.61,42870.0,93.5606,93.9592,93.3564,93.93,42870.0
2016-11-29 13:00:00,96.61,96.98,96.56,96.95,49297.0,93.93,94.2898,93.8814,94.2606,49297.0
2016-11-29 13:30:00,96.96,97.02,96.43,96.44,59094.0,94.2703,94.3287,93.755,93.7648,59094.0
2016-11-29 14:00:00,96.5,96.74,96.25,96.3,45368.0,93.8231,94.0564,93.58,93.6286,45368.0
2016-11-29 14:30:00,96.3,96.49,96.08,96.49,83898.0,93.6286,93.8134,93.4147,93.8134,83898.0
2016-11-29 15:00:00,96.49,96.62,96.27,96.53,78852.0,93.8134,93.9398,93.5995,93.8523,78852.0
2016-11-29 15:30:00,96.51,96.57,96.03,96.3,276999.0,93.8328,93.8912,93.3661,93.6286,276999.0
2016-11-30 09:30:00,98.51,101.11,98.51,100.18,662627.0,95.7773,98.3052,95.7773,97.401,662627.0
2016-11-30 10:00:00,100.15,100.68,99.68,99.71,139348.0,97.3718,97.8871,96.9149,96.9441,139348.0
2016-11-30 10:30:00,99.71,100.03,99.58,99.9,98445.0,96.9441,97.2552,96.8177,97.1288,98445.0
2016-11-30 11:00:00,99.92,101.08,99.71,100.77,185799.0,97.1482,98.276,96.9441,97.9746,185799.0
2016-11-30 11:30:00,100.64,101.72,100.33,101.26,173809.0,97.8483,98.8983,97.5469,98.4511,173809.0
2016-11-30 12:00:00,101.19,101.21,100.95,101.14,97636.0,98.383,98.4024,98.1497,98.3344,97636.0
2016-11-30 12:30:00,101.15,101.25,100.94,101.08,114702.0,98.3441,98.4413,98.1399,98.276,114702.0
2016-11-30 13:00:00,101.1,101.6,101.0,101.55,100095.0,98.2955,98.7816,98.1983,98.733,100095.0
2016-11-30 13:30:00,101.55,101.87,101.34,101.54,168179.0,98.733,99.0441,98.5288,98.7233,168179.0
2016-11-30 14:00:00,101.49,101.6,101.04,101.48,139435.0,98.6747,98.7816,98.2372,98.665,139435.0
2016-11-30 14:30:00,101.48,101.75,101.11,101.11,114352.0,98.665,98.9275,98.3052,98.3052,114352.0
2016-11-30 15:00:00,101.08,101.67,101.02,101.47,131088.0,98.276,98.8497,98.2177,98.6552,131088.0
2016-11-30 15:30:00,101.47,101.56,101.2,101.23,525634.0,98.6552,98.7427,98.3927,98.4219,525634.0
2016-12-01 09:30:00,101.47,103.55,101.24,102.88,318045.0,98.6552,100.6775,98.4316,100.0261,318045.0
2016-12-01 10:00:00,103.02,104.88,102.7,104.59,429620.0,100.1622,101.9706,99.8511,101.6887,429620.0
2016-12-01 10:30:00,104.53,104.71,103.74,104.23,204783.0,101.6303,101.8054,100.8623,101.3387,204783.0
2016-12-01 11:00:00,104.22,104.88,102.9,104.25,397268.0,101.3289,101.9706,100.0456,101.3581,397268.0
2016-12-01 11:30:00,104.25,105.12,104.18,104.33,173659.0,101.3581,102.204,101.2901,101.4359,173659.0
2016-12-01 12:00:00,104.28,104.9,104.03,104.72,135740.0,101.3873,101.9901,101.1442,101.8151,135740.0
2016-12-01 12:30:00,104.73,105.7,104.51,104.7,288584.0,101.8248,102.7679,101.6109,101.7956,288584.0
2016-12-01 13:00:00,104.7,105.42,104.49,105.21,215957.0,101.7956,102.4957,101.5915,102.2915,215957.0
2016-12-01 13:30:00,105.18,105.61,104.61,104.7,181777.0,102.2623,102.6804,101.7081,101.7956,181777.0
2016-12-01 14:00:00,104.71,105.69,104.71,105.3,131985.0,101.8054,102.7582,101.8054,102.379,131985.0
2016-12-01 14:30:00,105.29,105.48,104.53,104.65,155944.0,102.3693,102.554,101.6303,101.747,155944.0
2016-12-01 15:00:00,104.65,104.82,104.02,104.11,190278.0,101.747,101.9123,101.1345,101.222,190278.0
2016-12-01 15:30:00,104.13,104.47,103.95,104.3,434156.0,101.2414,101.572,101.0664,101.4067,434156.0
2016-12-02 09:30:00,103.89,104.48,103.25,104.43,231904.0,101.0081,101.5817,100.3859,101.5331,231904.0
2016-12-02 10:00:00,104.48,104.58,103.57,104.19,96796.0,101.5817,101.679,100.697,101.2998,96796.0
2016-12-02 10:30:00,104.28,105.13,104.27,104.93,99230.0,101.3873,102.2137,101.3776,102.0192,99230.0
2016-12-02 11:00:00,104.82,105.57,104.6,105.28,114112.0,101.9123,102.6415,101.6984,102.3595,114112.0
2016-12-02 11:30:00,105.25,105.35,104.77,104.9,93748.0,102.3304,102.4276,101.8637,101.9901,93748.0
2016-12-02 12:00:00,104.84,104.96,104.26,104.69,86484.0,101.9317,102.0484,101.3678,101.7859,86484.0
2016-12-02 12:30:00,104.68,105.02,104.3,104.88,111979.0,101.7762,102.1068,101.4067,101.9706,111979.0
2016-12-02 13:00:00,104.86,105.12,104.56,104.91,94155.0,101.9512,102.204,101.6595,101.9998,94155.0
2016-12-02 13:30:00,104.92,105.02,104.54,104.56,133571.0,102.0095,102.1068,101.6401,101.6595,133571.0
2016-12-02 14:00:00,104.58,104.86,104.48,104.75,160056.0,101.679,101.9512,101.5817,101.8442,160056.0
2016-12-02 14:30:00,104.73,105.04,104.73,104.99,133760.0,101.8248,102.1262,101.8248,102.0776,133760.0
2016-12-02 15:00:00,105.01,105.07,104.8,105.01,111901.0,102.097,102.1554,101.8929,102.097,111901.0
2016-12-02 15:30:00,105.0,105.03,104.76,104.85,355060.0,102.0873,102.1165,101.854,101.9415,355060.0
2016-12-05 09:30:00,105.27,106.42,104.94,106.19,240941.0,102.3498,103.4679,102.029,103.2443,240941.0
2016-12-05 10:00:00,106.28,106.36,105.75,106.13,151740.0,103.3318,103.4096,102.8165,103.186,151740.0
2016-12-05 10:30:00,106.22,106.3,105.74,105.91,93782.0,103.2735,103.3512,102.8068,102.9721,93782.0
2016-12-05 11:00:00,105.96,106.08,105.7,105.9,125618.0,103.0207,103.1373,102.7679,102.9623,125618.0
2016-12-05 11:30:00,105.91,105.91,105.22,105.51,131751.0,102.9721,102.9721,102.3012,102.5832,131751.0
2016-12-05 12:00:00,105.48,105.57,105.24,105.32,74253.0,102.554,102.6415,102.3206,102.3984,74253.0
2016-12-05 12:30:00,105.27,105.47,105.03,105.43,79306.0,102.3498,102.5443,102.1165,102.5054,79306.0
2016-12-05 13:00:00,105.51,105.57,105.37,105.49,58000.0,102.5832,102.6415,102.447,102.5637,58000.0
2016-12-05 13:30:00,105.48,105.54,105.27,105.48,36442.0,102.554,102.6123,102.3498,102.554,36442.0
2016-12-05 14:00:00,105.53,105.53,104.88,104.88,80276.0,102.6026,102.6026,101.9706,101.9706,80276.0
2016-12-05 14:30:00,104.87,105.26,104.87,105.22,74996.0,101.9609,102.3401,101.9609,102.3012,74996.0
2016-12-05 15:00:00,105.23,105.63,105.2,105.63,81174.0,102.3109,102.6998,102.2818,102.6998,81174.0
2016-12-05 15:30:00,105.61,105.62,105.2,105.33,317392.0,102.6804,102.6901,102.2818,102.4082,317392.0
2016-12-06 09:30:00,104.62,106.08,104.4,105.61,170725.0,101.7178,103.1373,101.504,102.6804,170725.0
2016-12-06 10:00:00,105.62,105.99,105.19,105.82,104356.0,102.6901,103.0498,102.272,102.8846,104356.0
2016-12-06 10:30:00,105.86,106.11,105.38,105.6,82282.0,102.9235,103.1665,102.4568,102.6707,82282.0
2016-12-06 11:00:00,105.63,105.74,105.22,105.38,38959.0,102.6998,102.8068,102.3012,102.4568,38959.0
2016-12-06 11:30:00,105.32,105.79,105.31,105.56,45932.0,102.3984,102.8554,102.3887,102.6318,45932.0
2016-12-06 12:00:00,105.6,106.04,105.5,106.0,37747.0,102.6707,103.0985,102.5734,103.0596,37747.0
2016-12-06 12:30:00,106.0,106.07,105.67,105.7,46990.0,103.0596,103.1276,102.7387,102.7679,46990.0
2016-12-06 13:00:00,105.7,105.99,105.62,105.94,40673.0,102.7679,103.0498,102.6901,103.0012,40673.0
2016-12-06 13:30:00,105.9,106.0,105.68,105.8,39157.0,102.9623,103.0596,102.7484,102.8651,39157.0
2016-12-06 14:00:00,105.83,105.98,105.66,105.81,67215.0,102.8943,103.0401,102.729,102.8748,67215.0
2016-12-06 14:30:00,105.83,106.37,105.81,106.35,113335.0,102.8943,103.4193,102.8748,103.3999,113335.0
2016-12-06 15:00:00,106.34,106.62,106.12,106.62,171306.0,103.3901,103.6624,103.1762,103.6624,171306.0
2016-12-06 15:30:00,106.62,107.58,106.62,107.18,316090.0,103.6624,104.5957,103.6624,104.2068,316090.0
2016-12-07 09:30:00,107.02,108.33,106.76,108.19,126250.0,104.0513,105.3249,103.7985,105.1888,126250.0
2016-12-07 10:00:00,108.26,109.2,108.12,108.72,173903.0,105.2569,106.1708,105.1208,105.7041,173903.0
2016-12-07 10:30:00,108.71,108.97,108.2,108.31,98006.0,105.6944,105.9472,105.1985,105.3055,98006.0
2016-12-07 11:00:00,108.31,108.32,107.72,108.04,116740.0,105.3055,105.3152,104.7319,105.043,116740.0
2016-12-07 11:30:00,108.04,108.36,107.93,108.27,84676.0,105.043,105.3541,104.936,105.2666,84676.0
2016-12-07 12:00:00,108.24,109.2,108.23,108.99,107413.0,105.2374,106.1708,105.2277,105.9666,107413.0
2016-12-07 12:30:00,109.0,109.14,108.82,109.02,52750.0,105.9763,106.1125,105.8013,105.9958,52750.0
2016-12-07 13:00:00,109.0,109.63,108.97,109.26,101817.0,105.9763,106.5889,105.9472,106.2291,101817.0
2016-12-07 13:30:00,109.21,109.75,109.19,109.69,72839.0,106.1805,106.7055,106.1611,106.6472,72839.0
2016-12-07 14:00:00,109.7,109.72,108.89,108.95,119524.0,106.6569,106.6764,105.8694,105.9277,119524.0
2016-12-07 14:30:00,108.93,109.1,108.81,108.99,115865.0,105.9083,106.0736,105.7916,105.9666,115865.0
2016-12-07 15:00:00,109.0,109.2,108.87,109.2,116946.0,105.9763,106.1708,105.85,106.1708,116946.0
2016-12-07 15:30:00,109.2,109.38,108.89,109.12,261201.0,106.1708,106.3458,105.8694,106.093,261201.0
2016-12-08 09:30:00,109.39,109.9,108.9,109.32,116722.0,106.3555,106.8514,105.8791,106.2875,116722.0
2016-12-08 10:00:00,109.25,109.29,107.6,107.74,229253.0,106.2194,106.2583,104.6152,104.7513,229253.0
2016-12-08 10:30:00,107.65,107.85,106.59,107.84,257979.0,104.6638,104.8582,103.6332,104.8485,257979.0
2016-12-08 11:00:00,107.79,108.75,107.63,108.66,96929.0,104.7999,105.7333,104.6444,105.6458,96929.0
2016-12-08 11:30:00,108.66,108.97,108.18,108.73,76829.0,105.6458,105.9472,105.1791,105.7138,76829.0
2016-12-08 12:00:00,108.73,109.36,108.52,109.17,90758.0,105.7138,106.3264,105.5097,106.1416,90758.0
2016-12-08 12:30:00,109.17,109.25,108.79,108.99,44664.0,106.1416,106.2194,105.7722,105.9666,44664.0
2016-12-08 13:00:00,108.97,109.27,108.74,109.25,48450.0,105.9472,106.2389,105.7236,106.2194,48450.0
2016-12-08 13:30:00,109.22,109.43,109.09,109.18,64448.0,106.1902,106.3944,106.0639,106.1514,64448.0
2016-12-08 14:00:00,109.18,109.32,108.61,108.76,79931.0,106.1514,106.2875,105.5972,105.743,79931.0
2016-12-08 14:30:00,108.76,108.8,108.13,108.45,90385.0,105.743,105.7819,105.1305,105.4416,90385.0
2016-12-08 15:00:00,108.48,108.58,108.23,108.46,77373.0,105.4708,105.568,105.2277,105.4513,77373.0
2016-12-08 15:30:00,108.46,108.75,108.24,108.3,258285.0,105.4513,105.7333,105.2374,105.2958,258285.0
2016-12-09 09:30:00,108.68,109.51,108.24,108.98,100348.0,105.6652,106.4722,105.2374,105.9569,100348.0
2016-12-09 10:00:00,109.08,109.29,108.81,109.16,105297.0,106.0541,106.2583,105.7916,106.1319,105297.0
2016-12-09 10:30:00,109.23,109.63,109.07,109.5,67013.0,106.2,106.5889,106.0444,106.4625,67013.0
2016-12-09 11:00:00,109.47,109.52,108.35,108.5,71422.0,106.4333,106.4819,105.3444,105.4902,71422.0
2016-12-09 11:30:00,108.56,109.04,108.22,108.22,61576.0,105.5486,106.0152,105.218,105.218,61576.0
2016-12-09 12:00:00,108.29,108.51,108.01,108.14,58588.0,105.286,105.4999,105.0138,105.1402,58588.0
2016-12-09 12:30:00,108.21,108.32,107.58,107.6,65907.0,105.2083,105.3152,104.5957,104.6152,65907.0
2016-12-09 13:00:00,107.66,107.77,107.25,107.3,125391.0,104.6735,104.7805,104.2749,104.3235,125391.0
2016-12-09 13:30:00,107.3,107.57,107.28,107.3,92571.0,104.3235,104.586,104.3041,104.3235,92571.0
2016-12-09 14:00:00,107.31,107.61,107.3,107.46,85271.0,104.3332,104.6249,104.3235,104.4791,85271.0
2016-12-09 14:30:00,107.47,107.62,107.27,107.37,98228.0,104.4888,104.6346,104.2943,104.3916,98228.0
2016-12-09 15:00:00,107.4,107.89,107.34,107.72,135692.0,104.4207,104.8971,104.3624,104.7319,135692.0
2016-12-09 15:30:00,107.72,108.02,107.7,108.02,225032.0,104.7319,105.0235,104.7124,105.0235,225032.0
2016-12-12 09:30:00,108.68,108.83,103.71,107.43,297674.0,105.6652,105.8111,100.8331,104.4499,297674.0
2016-12-12 10:00:00,107.42,107.63,106.42,106.5,154810.0,104.4402,104.6444,103.4679,103.5457,154810.0
2016-12-12 10:30:00,106.5,107.61,106.43,106.9,91552.0,103.5457,104.6249,103.4776,103.9346,91552.0
2016-12-12 11:00:00,106.85,107.1,106.24,106.74,97740.0,103.886,104.1291,103.2929,103.779,97740.0
2016-12-12 11:30:00,106.71,107.07,106.55,106.87,58353.0,103.7499,104.0999,103.5943,103.9054,58353.0
2016-12-12 12:00:00,106.85,107.12,106.51,106.94,55766.0,103.886,104.1485,103.5554,103.9735,55766.0
2016-12-12 12:30:00,106.85,107.3,106.6,106.77,53852.0,103.886,104.3235,103.6429,103.8082,53852.0
2016-12-12 13:00:00,106.75,107.37,106.72,107.0,68000.0,103.7888,104.3916,103.7596,104.0318,68000.0
2016-12-12 13:30:00,107.01,107.18,106.74,106.8,85747.0,104.0415,104.2068,103.779,103.8374,85747.0
2016-12-12 14:00:00,106.79,107.16,106.77,106.83,67613.0,103.8277,104.1874,103.8082,103.8665,67613.0
2016-12-12 14:30:00,106.82,106.99,106.69,106.99,68715.0,103.8568,104.0221,103.7304,104.0221,68715.0
2016-12-12 15:00:00,106.98,107.07,106.85,106.99,94630.0,104.0124,104.0999,103.886,104.0221,94630.0
2016-12-12 15:30:00,106.99,107.22,106.81,107.0,307921.0,104.0221,104.2457,103.8471,104.0318,307921.0
2016-12-13 09:30:00,106.88,107.4,105.78,106.52,132038.0,103.9152,104.4207,102.8457,103.5651,132038.0
2016-12-13 10:00:00,106.52,107.29,106.27,106.69,126051.0,103.5651,104.3138,103.3221,103.7304,126051.0
2016-12-13 10:30:00,106.67,106.67,105.36,105.85,145211.0,103.711,103.711,102.4373,102.9137,145211.0
2016-12-13 11:00:00,105.84,106.48,105.69,106.27,56869.0,102.904,103.5263,102.7582,103.3221,56869.0
2016-12-13 11:30:00,106.23,106.34,105.76,106.26,54731.0,103.2832,103.3901,102.8262,103.3124,54731.0
2016-12-13 12:00:00,106.31,106.79,106.25,106.65,43433.0,103.361,103.8277,103.3026,103.6915,43433.0
2016-12-13 12:30:00,106.7,107.22,106.55,106.98,71017.0,103.7401,104.2457,103.5943,104.0124,71017.0
2016-12-13 13:00:00,106.98,107.03,106.68,106.76,67596.0,104.0124,104.061,103.7207,103.7985,67596.0
2016-12-13 13:30:00,106.68,106.81,106.41,106.52,68391.0,103.7207,103.8471,103.4582,103.5651,68391.0
2016-12-13 14:00:00,106.42,106.61,105.96,105.96,59655.0,103.4679,103.6526,103.0207,103.0207,59655.0
2016-12-13 14:30:00,105.96,106.27,105.96,106.01,88969.0,103.0207,103.3221,103.0207,103.0693,88969.0
2016-12-13 15:00:00,106.02,106.04,105.62,105.8,102788.0,103.079,103.0985,102.6901,102.8651,102788.0
2016-12-13 15:30:00,105.8,106.34,105.67,106.3,254642.0,102.8651,103.3901,102.7387,103.3512,254642.0
2016-12-14 09:30:00,105.59,106.6,104.82,106.09,95841.0,102.6609,103.6429,101.9123,103.1471,95841.0
2016-12-14 10:00:00,105.88,106.22,105.22,106.03,67514.0,102.9429,103.2735,102.3012,103.0887,67514.0
2016-12-14 10:30:00,106.09,106.43,105.54,105.85,58016.0,103.1471,103.4776,102.6123,102.9137,58016.0
2016-12-14 11:00:00,105.84,106.3,105.49,105.96,59576.0,102.904,103.3512,102.5637,103.0207,59576.0
2016-12-14 11:30:00,105.98,105.98,105.42,105.84,28338.0,103.0401,103.0401,102.4957,102.904,28338.0
2016-12-14 12:00:00,105.77,105.9,105.64,105.76,25680.0,102.8359,102.9623,102.7096,102.8262,25680.0
2016-12-14 12:30:00,105.77,105.89,105.5,105.66,23890.0,102.8359,102.9526,102.5734,102.729,23890.0
2016-12-14 13:00:00,105.69,106.21,105.69,106.14,21503.0,102.7582,103.2637,102.7582,103.1957,21503.0
2016-12-14 13:30:00,106.18,106.64,106.15,106.49,39312.0,103.2346,103.6818,103.2054,103.536,39312.0
2016-12-14 14:00:00,106.39,107.16,105.06,105.07,91748.0,103.4387,104.1874,102.1456,102.1554,91748.0
2016-12-14 14:30:00,105.17,106.11,105.12,105.4,122674.0,102.2526,103.1665,102.204,102.4762,122674.0
2016-12-14 15:00:00,105.36,105.56,104.65,105.04,102154.0,102.4373,102.6318,101.747,102.1262,102154.0
2016-12-14 15:30:00,105.04,105.72,104.92,105.05,356408.0,102.1262,102.7873,102.0095,102.1359,356408.0
2016-12-15 09:30:00,104.88,105.76,104.22,105.76,172667.0,101.9706,102.8262,101.3289,102.8262,172667.0
2016-12-15 10:00:00,105.5,106.11,105.36,106.11,138669.0,102.5734,103.1665,102.4373,103.1665,138669.0
2016-12-15 10:30:00,106.1,107.37,106.04,107.26,119605.0,103.1568,104.3916,103.0985,104.2846,119605.0
2016-12-15 11:00:00,107.31,107.6,106.81,106.81,97949.0,104.3332,104.6152,103.8471,103.8471,97949.0
2016-12-15 11:30:00,106.83,107.35,106.68,106.89,48133.0,103.8665,104.3721,103.7207,103.9249,48133.0
2016-12-15 12:00:00,106.9,107.27,106.79,107.04,44077.0,103.9346,104.2943,103.8277,104.0707,44077.0
2016-12-15 12:30:00,107.02,107.35,106.91,107.35,66840.0,104.0513,104.3721,103.9443,104.3721,66840.0
2016-12-15 13:00:00,107.32,107.97,107.3,107.97,158134.0,104.343,104.9749,104.3235,104.9749,158134.0
2016-12-15 13:30:00,107.95,108.24,107.39,107.5,202695.0,104.9555,105.2374,104.411,104.518,202695.0
2016-12-15 14:00:00,107.47,107.92,107.16,107.33,129423.0,104.4888,104.9263,104.1874,104.3527,129423.0
2016-12-15 14:30:00,107.34,107.4,107.05,107.19,72667.0,104.3624,104.4207,104.0804,104.2166,72667.0
2016-12-15 15:00:00,107.2,107.3,106.94,106.97,54615.0,104.2263,104.3235,103.9735,104.0027,54615.0
2016-12-15 15:30:00,106.99,107.23,106.86,107.14,219171.0,104.0221,104.2554,103.8957,104.1679,219171.0
2016-12-16 09:30:00,107.42,107.49,106.2,107.09,193504.0,104.4402,104.5082,103.254,104.1193,193504.0
2016-12-16 10:00:00,107.19,107.2,106.44,106.64,76550.0,104.2166,104.2263,103.4874,103.6818,76550.0
2016-12-16 10:30:00,106.64,107.16,106.37,106.75,57567.0,103.6818,104.1874,103.4193,103.7888,57567.0
2016-12-16 11:00:00,106.75,106.86,106.01,106.01,64646.0,103.7888,103.8957,103.0693,103.0693,64646.0
2016-12-16 11:30:00,106.03,106.98,105.93,106.9,61442.0,103.0887,104.0124,102.9915,103.9346,61442.0
2016-12-16 12:00:00,107.01,107.05,106.58,106.78,66169.0,104.0415,104.0804,103.6235,103.8179,66169.0
2016-12-16 12:30:00,106.76,106.77,106.41,106.48,32115.0,103.7985,103.8082,103.4582,103.5263,32115.0
2016-12-16 13:00:00,106.46,106.46,105.92,106.13,47925.0,103.5068,103.5068,102.9818,103.186,47925.0
2016-12-16 13:30:00,106.12,106.34,105.91,105.91,68507.0,103.1762,103.3901,102.9721,102.9721,68507.0
2016-12-16 14:00:00,105.93,106.21,105.65,106.21,46237.0,102.9915,103.2637,102.7193,103.2637,46237.0
2016-12-16 14:30:00,106.2,106.63,106.19,106.59,58985.0,103.254,103.6721,103.2443,103.6332,58985.0
2016-12-16 15:00:00,106.59,106.61,105.76,105.8,63980.0,103.6332,103.6526,102.8262,102.8651,63980.0
2016-12-16 15:30:00,105.82,105.97,105.56,105.72,228739.0,102.8846,103.0304,102.6318,102.7873,228739.0
2016-12-19 09:30:00,106.18,107.68,105.64,107.18,166018.0,103.2346,104.693,102.7096,104.2068,166018.0
2016-12-19 10:00:00,107.06,107.16,106.28,106.48,58433.0,104.0902,104.1874,103.3318,103.5263,58433.0
2016-12-19 10:30:00,106.54,107.12,106.47,107.02,60007.0,103.5846,104.1485,103.5165,104.0513,60007.0
2016-12-19 11:00:00,107.0,107.49,106.17,106.23,60615.0,104.0318,104.5082,103.2249,103.2832,60615.0
2016-12-19 11:30:00,106.31,106.45,105.95,106.07,24142.0,103.361,103.4971,103.011,103.1276,24142.0
2016-12-19 12:00:00,106.0,106.52,105.81,106.52,30336.0,103.0596,103.5651,102.8748,103.5651,30336.0
2016-12-19 12:30:00,106.59,106.63,106.39,106.4,28095.0,103.6332,103.6721,103.4387,103.4485,28095.0
2016-12-19 13:00:00,106.43,106.46,106.2,106.27,26273.0,103.4776,103.5068,103.254,103.3221,26273.0
2016-12-19 13:30:00,106.31,106.83,106.2,106.82,39194.0,103.361,103.8665,103.254,103.8568,39194.0
2016-12-19 14:00:00,106.81,106.9,106.5,106.86,32701.0,103.8471,103.9346,103.5457,103.8957,32701.0
2016-12-19 14:30:00,106.78,106.87,106.5,106.51,33977.0,103.8179,103.9054,103.5457,103.5554,33977.0
2016-12-19 15:00:00,106.5,106.59,106.12,106.34,35818.0,103.5457,103.6332,103.1762,103.3901,35818.0
2016-12-19 15:30:00,106.33,106.49,106.12,106.28,167781.0,103.3804,103.536,103.1762,103.3318,167781.0
2016-12-20 09:30:00,106.46,107.5,106.14,107.22,123144.0,103.5068,104.518,103.1957,104.2457,123144.0
2016-12-20 10:00:00,107.3,107.44,107.0,107.11,76665.0,104.3235,104.4596,104.0318,104.1388,76665.0
2016-12-20 10:30:00,107.11,107.34,106.94,107.15,53118.0,104.1388,104.3624,103.9735,104.1777,53118.0
2016-12-20 11:00:00,107.18,107.27,107.04,107.13,44348.0,104.2068,104.2943,104.0707,104.1582,44348.0
2016-12-20 11:30:00,107.14,107.27,107.0,107.13,22907.0,104.1679,104.2943,104.0318,104.1582,22907.0
2016-12-20 12:00:00,107.2,107.5,107.07,107.47,25026.0,104.2263,104.518,104.0999,104.4888,25026.0
2016-12-20 12:30:00,107.47,108.06,107.47,107.95,33858.0,104.4888,105.0624,104.4888,104.9555,33858.0
2016-12-20 13:00:00,107.96,108.02,107.69,107.75,44722.0,104.9652,105.0235,104.7027,104.761,44722.0
2016-12-20 13:30:00,107.74,107.79,107.5,107.55,41940.0,104.7513,104.7999,104.518,104.5666,41940.0
2016-12-20 14:00:00,107.57,107.63,107.46,107.55,34208.0,104.586,104.6444,104.4791,104.5666,34208.0
2016-12-20 14:30:00,107.58,107.63,107.38,107.57,34904.0,104.5957,104.6444,104.4013,104.586,34904.0
2016-12-20 15:00:00,107.57,107.6,107.19,107.28,58510.0,104.586,104.6152,104.2166,104.3041,58510.0
2016-12-20 15:30:00,107.32,107.56,107.24,107.25,176820.0,104.343,104.5763,104.2652,104.2749,176820.0
2016-12-21 09:30:00,107.06,107.87,106.95,107.69,161265.0,104.0902,104.8777,103.9832,104.7027,161265.0
2016-12-21 10:00:00,107.69,107.87,107.34,107.85,130543.0,104.7027,104.8777,104.3624,104.8582,130543.0
2016-12-21 10:30:00,107.78,107.81,107.19,107.54,85737.0,104.7902,104.8194,104.2166,104.5568,85737.0
2016-12-21 11:00:00,107.53,108.08,107.51,108.08,73148.0,104.5471,105.0819,104.5277,105.0819,73148.0
2016-12-21 11:30:00,108.08,108.21,107.98,108.1,69919.0,105.0819,105.2083,104.9846,105.1013,69919.0
2016-12-21 12:00:00,108.08,108.5,107.97,108.43,69483.0,105.0819,105.4902,104.9749,105.4222,69483.0
2016-12-21 12:30:00,108.43,108.52,108.32,108.45,52706.0,105.4222,105.5097,105.3152,105.4416,52706.0
2016-12-21 13:00:00,108.44,108.48,108.12,108.28,58429.0,105.4319,105.4708,105.1208,105.2763,58429.0
2016-12-21 13:30:00,108.3,108.39,107.87,107.94,52755.0,105.2958,105.3833,104.8777,104.9458,52755.0
2016-12-21 14:00:00,107.92,108.43,107.91,108.4,50031.0,104.9263,105.4222,104.9166,105.393,50031.0
2016-12-21 14:30:00,108.39,108.4,108.16,108.35,57768.0,105.3833,105.393,105.1596,105.3444,57768.0
2016-12-21 15:00:00,108.34,108.53,108.28,108.48,97954.0,105.3347,105.5194,105.2763,105.4708,97954.0
2016-12-21 15:30:00,108.47,108.62,108.32,108.49,200499.0,105.461,105.6069,105.3152,105.4805,200499.0
2016-12-22 09:30:00,108.26,108.8,107.12,108.52,65655.0,105.2569,105.7819,104.1485,105.5097,65655.0
2016-12-22 10:00:00,108.56,108.98,107.4,107.52,55974.0,105.5486,105.9569,104.4207,104.5374,55974.0
2016-12-22 10:30:00,107.55,108.01,107.08,107.12,49159.0,104.5666,105.0138,104.1096,104.1485,49159.0
2016-12-22 11:00:00,107.1,107.44,106.35,106.51,104849.0,104.1291,104.4596,103.3999,103.5554,104849.0
2016-12-22 11:30:00,106.44,106.6,106.11,106.28,56398.0,103.4874,103.6429,103.1665,103.3318,56398.0
2016-12-22 12:00:00,106.27,106.6,106.19,106.53,46359.0,103.3221,103.6429,103.2443,103.5749,46359.0
2016-12-22 12:30:00,106.59,107.31,106.54,107.18,32350.0,103.6332,104.3332,103.5846,104.2068,32350.0
2016-12-22 13:00:00,107.22,107.35,107.09,107.18,32713.0,104.2457,104.3721,104.1193,104.2068,32713.0
2016-12-22 13:30:00,107.19,107.21,106.92,107.05,61032.0,104.2166,104.236,103.954,104.0804,61032.0
2016-12-22 14:00:00,107.06,107.09,106.8,107.01,43538.0,104.0902,104.1193,103.8374,104.0415,43538.0
2016-12-22 14:30:00,106.99,107.19,106.95,107.14,55028.0,104.0221,104.2166,103.9832,104.1679,55028.0
2016-12-22 15:00:00,107.14,107.15,106.73,106.86,74143.0,104.1679,104.1777,103.7693,103.8957,74143.0
2016-12-22 15:30:00,106.87,106.99,106.68,106.86,142467.0,103.9054,104.0221,103.7207,103.8957,142467.0
2016-12-23 09:30:00,107.46,108.28,107.46,107.68,75591.0,104.4791,105.2763,104.4791,104.693,75591.0
2016-12-23 10:00:00,107.64,108.24,107.59,108.24,29527.0,104.6541,105.2374,104.6055,105.2374,29527.0
2016-12-23 10:30:00,108.25,108.48,108.07,108.18,46155.0,105.2472,105.4708,105.0721,105.1791,46155.0
2016-12-23 11:00:00,108.2,108.48,108.06,108.46,29818.0,105.1985,105.4708,105.0624,105.4513,29818.0
2016-12-23 11:30:00,108.5,108.53,108.18,108.18,15779.0,105.4902,105.5194,105.1791,105.1791,15779.0
2016-12-23 12:00:00,108.18,108.21,107.84,107.84,31790.0,105.1791,105.2083,104.8485,104.8485,31790.0
2016-12-23 12:30:00,107.85,108.27,107.85,108.12,17125.0,104.8582,105.2666,104.8582,105.1208,17125.0
2016-12-23 13:00:00,108.08,108.1,107.74,107.88,16778.0,105.0819,105.1013,104.7513,104.8874,16778.0
2016-12-23 13:30:00,107.86,107.91,107.61,107.61,16745.0,104.868,104.9166,104.6249,104.6249,16745.0
2016-12-23 14:00:00,107.68,107.93,107.68,107.77,19763.0,104.693,104.936,104.693,104.7805,19763.0
2016-12-23 14:30:00,107.79,107.93,107.78,107.78,17866.0,104.7999,104.936,104.7902,104.7902,17866.0
2016-12-23 15:00:00,107.78,107.96,107.69,107.85,31244.0,104.7902,104.9652,104.7027,104.8582,31244.0
2016-12-23 15:30:00,107.88,108.1,107.86,108.05,67925.0,104.8874,105.1013,104.868,105.0527,67925.0
2016-12-27 09:30:00,108.5,109.31,108.5,109.08,75484.0,105.4902,106.2777,105.4902,106.0541,75484.0
2016-12-27 10:00:00,109.19,109.19,108.45,108.71,43158.0,106.1611,106.1611,105.4416,105.6944,43158.0
2016-12-27 10:30:00,108.7,108.73,108.25,108.38,25616.0,105.6847,105.7138,105.2472,105.3735,25616.0
2016-12-27 11:00:00,108.4,108.8,108.36,108.55,33672.0,105.393,105.7819,105.3541,105.5388,33672.0
2016-12-27 11:30:00,108.58,108.75,108.44,108.62,32063.0,105.568,105.7333,105.4319,105.6069,32063.0
2016-12-27 12:00:00,108.65,108.79,108.62,108.68,17006.0,105.6361,105.7722,105.6069,105.6652,17006.0
2016-12-27 12:30:00,108.69,108.73,108.54,108.69,21046.0,105.6749,105.7138,105.5291,105.6749,21046.0
2016-12-27 13:00:00,108.67,108.8,108.57,108.69,16146.0,105.6555,105.7819,105.5583,105.6749,16146.0
2016-12-27 13:30:00,108.67,108.81,108.53,108.64,25147.0,105.6555,105.7916,105.5194,105.6263,25147.0
2016-12-27 14:00:00,108.65,108.87,108.53,108.79,32851.0,105.6361,105.85,105.5194,105.7722,32851.0
2016-12-27 14:30:00,108.83,108.86,108.59,108.63,42739.0,105.8111,105.8402,105.5777,105.6166,42739.0
2016-12-27 15:00:00,108.66,108.69,108.47,108.49,26898.0,105.6458,105.6749,105.461,105.4805,26898.0
2016-12-27 15:30:00,108.51,108.67,108.46,108.59,55869.0,105.4999,105.6555,105.4513,105.5777,55869.0
2016-12-28 09:30:00,108.76,109.55,108.14,108.18,78426.0,105.743,106.5111,105.1402,105.1791,78426.0
2016-12-28 10:00:00,108.16,108.21,106.7,107.0,70870.0,105.1596,105.2083,103.7401,104.0318,70870.0
2016-12-28 10:30:00,107.01,107.07,106.39,106.81,104273.0,104.0415,104.0999,103.4387,103.8471,104273.0
2016-12-28 11:00:00,106.84,107.34,106.61,107.34,85516.0,103.8763,104.3624,103.6526,104.3624,85516.0
2016-12-28 11:30:00,107.34,107.4,106.92,107.04,97998.0,104.3624,104.4207,103.954,104.0707,97998.0
2016-12-28 12:00:00,107.03,107.03,106.02,106.14,85259.0,104.061,104.061,103.079,103.1957,85259.0
2016-12-28 12:30:00,106.15,106.22,105.89,106.18,72788.0,103.2054,103.2735,102.9526,103.2346,72788.0
2016-12-28 13:00:00,106.19,106.34,106.13,106.17,38852.0,103.2443,103.3901,103.186,103.2249,38852.0
2016-12-28 13:30:00,106.21,106.31,105.74,105.78,39960.0,103.2637,103.361,102.8068,102.8457,39960.0
2016-12-28 14:00:00,105.77,106.25,105.73,106.0,63324.0,102.8359,103.3026,102.7971,103.0596,63324.0
2016-12-28 14:30:00,105.98,106.29,105.73,105.88,50675.0,103.0401,103.3415,102.7971,102.9429,50675.0
2016-12-28 15:00:00,105.88,106.33,105.88,106.3,66525.0,102.9429,103.3804,102.9429,103.3512,66525.0
2016-12-28 15:30:00,106.3,106.41,106.08,106.21,107700.0,103.3512,103.4582,103.1373,103.2637,107700.0
2016-12-29 09:30:00,106.58,107.77,106.3,106.59,57539.0,103.6235,104.7805,103.3512,103.6332,57539.0
2016-12-29 10:00:00,106.68,106.8,106.3,106.46,51518.0,103.7207,103.8374,103.3512,103.5068,51518.0
2016-12-29 10:30:00,106.5,106.5,105.89,105.89,38363.0,103.5457,103.5457,102.9526,102.9526,38363.0
2016-12-29 11:00:00,105.89,106.38,105.88,106.3,36782.0,102.9526,103.429,102.9429,103.3512,36782.0
2016-12-29 11:30:00,106.35,106.71,106.26,106.34,33038.0,103.3999,103.7499,103.3124,103.3901,33038.0
2016-12-29 12:00:00,106.37,106.48,105.87,106.26,40945.0,103.4193,103.5263,102.9332,103.3124,40945.0
2016-12-29 12:30:00,106.26,106.55,106.1,106.38,17642.0,103.3124,103.5943,103.1568,103.429,17642.0
2016-12-29 13:00:00,106.43,106.48,106.18,106.46,14598.0,103.4776,103.5263,103.2346,103.5068,14598.0
2016-12-29 13:30:00,106.5,106.53,106.17,106.36,14534.0,103.5457,103.5749,103.2249,103.4096,14534.0
2016-12-29 14:00:00,106.35,106.63,106.35,106.48,18761.0,103.3999,103.6721,103.3999,103.5263,18761.0
2016-12-29 14:30:00,106.49,106.6,106.39,106.52,20547.0,103.536,103.6429,103.4387,103.5651,20547.0
2016-12-29 15:00:00,106.52,106.66,106.42,106.6,26608.0,103.5651,103.7013,103.4679,103.6429,26608.0
2016-12-29 15:30:00,106.6,106.82,106.42,106.71,113946.0,103.6429,103.8568,103.4679,103.7499,113946.0
2016-12-30 09:30:00,107.1,107.55,105.86,105.86,85482.0,104.1291,104.5666,102.9235,102.9235,85482.0
2016-12-30 10:00:00,105.86,105.94,104.85,105.22,126241.0,102.9235,103.0012,101.9415,102.3012,126241.0
2016-12-30 10:30:00,105.2,106.74,105.2,106.66,120683.0,102.2818,103.779,102.2818,103.7013,120683.0
2016-12-30 11:00:00,106.64,106.68,106.2,106.41,55228.0,103.6818,103.7207,103.254,103.4582,55228.0
2016-12-30 11:30:00,106.41,106.67,106.14,106.22,17135.0,103.4582,103.711,103.1957,103.2735,17135.0
2016-12-30 12:00:00,106.22,106.38,105.85,105.85,25098.0,103.2735,103.429,102.9137,102.9137,25098.0
2016-12-30 12:30:00,105.84,106.05,105.47,105.97,50431.0,102.904,103.1082,102.5443,103.0304,50431.0
2016-12-30 13:00:00,105.98,106.24,105.71,106.12,51496.0,103.0401,103.2929,102.7776,103.1762,51496.0
2016-12-30 13:30:00,106.05,106.1,105.54,105.56,22458.0,103.1082,103.1568,102.6123,102.6318,22458.0
2016-12-30 14:00:00,105.56,105.71,105.33,105.34,30201.0,102.6318,102.7776,102.4082,102.4179,30201.0
2016-12-30 14:30:00,105.3,105.43,104.86,105.03,73375.0,102.379,102.5054,101.9512,102.1165,73375.0
2016-12-30 15:00:00,105.03,105.74,104.69,105.69,104096.0,102.1165,102.8068,101.7859,102.7582,104096.0
2016-12-30 15:30:00,105.71,105.76,105.13,105.6,162303.0,102.7776,102.8262,102.2137,102.6707,162303.0
2017-01-03 09:30:00,107.74,109.41,107.47,108.87,251912.0,104.7513,106.375,104.4888,105.85,251912.0
2017-01-03 10:00:00,108.87,110.78,108.87,110.57,205521.0,105.85,107.707,105.85,107.5028,205521.0
2017-01-03 10:30:00,110.53,110.79,108.01,108.06,173580.0,107.4639,107.7167,105.0138,105.0624,173580.0
2017-01-03 11:00:00,108.02,108.9,107.86,108.61,114575.0,105.0235,105.8791,104.868,105.5972,114575.0
2017-01-03 11:30:00,108.61,108.87,108.02,108.6,58967.0,105.5972,105.85,105.0235,105.5874,58967.0
2017-01-03 12:00:00,108.62,108.84,108.28,108.29,73733.0,105.6069,105.8208,105.2763,105.286,73733.0
2017-01-03 12:30:00,108.31,108.39,107.3,107.73,110393.0,105.3055,105.3833,104.3235,104.7416,110393.0
2017-01-03 13:00:00,107.77,107.98,107.62,107.97,64529.0,104.7805,104.9846,104.6346,104.9749,64529.0
2017-01-03 13:30:00,107.99,108.12,107.81,107.89,41305.0,104.9944,105.1208,104.8194,104.8971,41305.0
2017-01-03 14:00:00,107.77,108.26,107.77,108.14,81348.0,104.7805,105.2569,104.7805,105.1402,81348.0
2017-01-03 14:30:00,108.16,108.36,107.88,108.31,65371.0,105.1596,105.3541,104.8874,105.3055,65371.0
2017-01-03 15:00:00,108.32,108.97,108.32,108.68,103948.0,105.3152,105.9472,105.3152,105.6652,103948.0
2017-01-03 15:30:00,108.65,109.39,108.54,109.28,236391.0,105.6361,106.3555,105.5291,106.2486,236391.0
2017-01-04 09:30:00,109.5,110.5,108.54,109.0,92694.0,106.4625,107.4347,105.5291,105.9763,92694.0
2017-01-04 10:00:00,108.98,109.32,108.4,108.4,56421.0,105.9569,106.2875,105.393,105.393,56421.0
2017-01-04 10:30:00,108.5,109.0,108.49,108.55,53422.0,105.4902,105.9763,105.4805,105.5388,53422.0
2017-01-04 11:00:00,108.53,108.92,108.48,108.61,64019.0,105.5194,105.8986,105.4708,105.5972,64019.0
2017-01-04 11:30:00,108.66,109.02,108.54,108.72,68040.0,105.6458,105.9958,105.5291,105.7041,68040.0
2017-01-04 12:00:00,108.76,109.33,108.74,109.27,68829.0,105.743,106.2972,105.7236,106.2389,68829.0
2017-01-04 12:30:00,109.29,109.4,108.99,109.0,58616.0,106.2583,106.3653,105.9666,105.9763,58616.0
2017-01-04 13:00:00,109.07,109.6,109.07,109.47,46709.0,106.0444,106.5597,106.0444,106.4333,46709.0
2017-01-04 13:30:00,109.49,109.58,109.33,109.33,37859.0,106.4528,106.5403,106.2972,106.2972,37859.0
2017-01-04 14:00:00,109.36,109.78,109.25,109.58,56057.0,106.3264,106.7347,106.2194,106.5403,56057.0
2017-01-04 14:30:00,109.58,109.87,109.45,109.63,50483.0,106.5403,106.8222,106.4139,106.5889,50483.0
2017-01-04 15:00:00,109.61,109.91,109.55,109.86,53024.0,106.5694,106.8611,106.5111,106.8125,53024.0
2017-01-04 15:30:00,109.84,109.97,109.69,109.87,152644.0,106.793,106.9194,106.6472,106.8222,152644.0
2017-01-05 09:30:00,109.9,111.47,109.51,111.19,149960.0,106.8514,108.3778,106.4722,108.1056,149960.0
2017-01-05 10:00:00,111.17,111.81,110.73,111.29,113291.0,108.0862,108.7084,107.6584,108.2028,113291.0
2017-01-05 10:30:00,111.19,111.19,110.27,110.39,69434.0,108.1056,108.1056,107.2111,107.3278,69434.0
2017-01-05 11:00:00,110.4,110.59,109.23,109.23,90067.0,107.3375,107.5222,106.2,106.2,90067.0
2017-01-05 11:30:00,109.26,109.26,108.21,108.45,56639.0,106.2291,106.2291,105.2083,105.4416,56639.0
2017-01-05 12:00:00,108.43,109.18,108.43,109.15,59386.0,105.4222,106.1514,105.4222,106.1222,59386.0
2017-01-05 12:30:00,109.13,109.31,109.03,109.14,23069.0,106.1027,106.2777,106.0055,106.1125,23069.0
2017-01-05 13:00:00,109.15,109.44,109.0,109.26,21738.0,106.1222,106.4041,105.9763,106.2291,21738.0
2017-01-05 13:30:00,109.26,109.5,109.05,109.5,66245.0,106.2291,106.4625,106.025,106.4625,66245.0
2017-01-05 14:00:00,109.47,109.67,109.41,109.52,20533.0,106.4333,106.6278,106.375,106.4819,20533.0
2017-01-05 14:30:00,109.47,109.71,109.45,109.63,31632.0,106.4333,106.6667,106.4139,106.5889,31632.0
2017-01-05 15:00:00,109.61,110.25,109.59,110.07,81546.0,106.5694,107.1917,106.55,107.0167,81546.0
2017-01-05 15:30:00,110.07,110.3,109.86,110.17,165009.0,107.0167,107.2403,106.8125,107.1139,165009.0
2017-01-06 09:30:00,110.29,110.68,108.91,110.52,80817.0,107.2306,107.6097,105.8888,107.4542,80817.0
2017-01-06 10:00:00,110.58,111.0,110.34,110.75,88675.0,107.5125,107.9209,107.2792,107.6778,88675.0
2017-01-06 10:30:00,110.78,110.79,110.05,110.58,69080.0,107.707,107.7167,106.9972,107.5125,69080.0
2017-01-06 11:00:00,110.58,110.87,110.25,110.82,83493.0,107.5125,107.7945,107.1917,107.7459,83493.0
2017-01-06 11:30:00,110.83,110.98,110.71,110.85,35031.0,107.7556,107.9014,107.6389,107.775,35031.0
2017-01-06 12:00:00,110.83,110.84,110.52,110.66,29041.0,107.7556,107.7653,107.4542,107.5903,29041.0
2017-01-06 12:30:00,110.65,110.78,110.35,110.46,29892.0,107.5806,107.707,107.2889,107.3958,29892.0
2017-01-06 13:00:00,110.45,110.56,110.12,110.17,33581.0,107.3861,107.4931,107.0653,107.1139,33581.0
2017-01-06 13:30:00,110.14,110.43,110.13,110.16,34092.0,107.0847,107.3667,107.075,107.1042,34092.0
2017-01-06 14:00:00,110.18,110.25,109.66,109.71,59561.0,107.1236,107.1917,106.618,106.6667,59561.0
2017-01-06 14:30:00,109.67,109.8,109.62,109.7,52051.0,106.6278,106.7542,106.5791,106.6569,52051.0
2017-01-06 15:00:00,109.72,110.07,109.67,109.68,68528.0,106.6764,107.0167,106.6278,106.6375,68528.0
2017-01-06 15:30:00,109.67,109.77,109.35,109.38,223925.0,106.6278,106.725,106.3166,106.3458,223925.0
2017-01-09 09:30:00,108.12,108.9,106.47,108.46,169240.0,105.1208,105.8791,103.5165,105.4513,169240.0
2017-01-09 10:00:00,108.48,108.69,107.51,107.77,92726.0,105.4708,105.6749,104.5277,104.7805,92726.0
2017-01-09 10:30:00,107.72,108.26,107.44,108.08,77808.0,104.7319,105.2569,104.4596,105.0819,77808.0
2017-01-09 11:00:00,108.05,108.4,107.96,108.12,81385.0,105.0527,105.393,104.9652,105.1208,81385.0
2017-01-09 11:30:00,108.15,108.18,107.23,107.34,65458.0,105.1499,105.1791,104.2554,104.3624,65458.0
2017-01-09 12:00:00,107.31,107.55,107.17,107.17,48907.0,104.3332,104.5666,104.1971,104.1971,48907.0
2017-01-09 12:30:00,107.19,107.51,106.82,107.51,66339.0,104.2166,104.5277,103.8568,104.5277,66339.0
2017-01-09 13:00:00,107.51,107.57,106.47,106.5,148221.0,104.5277,104.586,103.5165,103.5457,148221.0
2017-01-09 13:30:00,106.47,106.87,106.43,106.76,87006.0,103.5165,103.9054,103.4776,103.7985,87006.0
2017-01-09 14:00:00,106.78,106.91,106.32,106.48,67591.0,103.8179,103.9443,103.3707,103.5263,67591.0
2017-01-09 14:30:00,106.49,106.49,106.19,106.26,115238.0,103.536,103.536,103.2443,103.3124,115238.0
2017-01-09 15:00:00,106.28,106.4,106.16,106.37,141477.0,103.3318,103.4485,103.2151,103.4193,141477.0
2017-01-09 15:30:00,106.38,106.42,106.12,106.18,238080.0,103.429,103.4679,103.1762,103.2346,238080.0
2017-01-10 09:30:00,106.81,108.57,106.81,108.14,170288.0,103.8471,105.5583,103.8471,105.1402,170288.0
2017-01-10 10:00:00,108.27,108.58,108.26,108.51,210926.0,105.2666,105.568,105.2569,105.4999,210926.0
2017-01-10 10:30:00,108.52,109.84,108.49,109.48,165008.0,105.5097,106.793,105.4805,106.443,165008.0
2017-01-10 11:00:00,109.48,110.61,109.43,109.51,203913.0,106.443,107.5417,106.3944,106.4722,203913.0
2017-01-10 11:30:00,109.51,110.12,109.51,109.57,129199.0,106.4722,107.0653,106.4722,106.5305,129199.0
2017-01-10 12:00:00,109.59,109.77,109.21,109.38,89863.0,106.55,106.725,106.1805,106.3458,89863.0
2017-01-10 12:30:00,109.41,109.62,109.07,109.47,75863.0,106.375,106.5791,106.0444,106.4333,75863.0
2017-01-10 13:00:00,109.45,109.63,109.02,109.15,87759.0,106.4139,106.5889,105.9958,106.1222,87759.0
2017-01-10 13:30:00,109.18,109.23,108.12,108.12,105278.0,106.1514,106.2,105.1208,105.1208,105278.0
2017-01-10 14:00:00,108.16,108.67,107.91,108.35,90273.0,105.1596,105.6555,104.9166,105.3444,90273.0
2017-01-10 14:30:00,108.38,108.8,108.25,108.55,72316.0,105.3735,105.7819,105.2472,105.5388,72316.0
2017-01-10 15:00:00,108.57,108.93,108.36,108.82,95610.0,105.5583,105.9083,105.3541,105.8013,95610.0
2017-01-10 15:30:00,108.81,109.11,108.65,108.96,232745.0,105.7916,106.0833,105.6361,105.9375,232745.0
2017-01-11 09:30:00,108.91,109.46,107.8,109.33,130383.0,105.8888,106.4236,104.8096,106.2972,130383.0
2017-01-11 10:00:00,109.24,109.83,109.06,109.63,84247.0,106.2097,106.7833,106.0347,106.5889,84247.0
2017-01-11 10:30:00,109.53,109.64,109.01,109.17,78859.0,106.4916,106.5986,105.9861,106.1416,78859.0
2017-01-11 11:00:00,109.18,109.99,109.11,109.36,76568.0,106.1514,106.9389,106.0833,106.3264,76568.0
2017-01-11 11:30:00,109.39,109.81,108.77,109.76,62797.0,106.3555,106.7639,105.7527,106.7153,62797.0
2017-01-11 12:00:00,109.79,109.87,109.06,109.19,55505.0,106.7444,106.8222,106.0347,106.1611,55505.0
2017-01-11 12:30:00,109.25,109.35,108.33,108.68,87426.0,106.2194,106.3166,105.3249,105.6652,87426.0
2017-01-11 13:00:00,108.67,108.87,108.04,108.04,80179.0,105.6555,105.85,105.043,105.043,80179.0
2017-01-11 13:30:00,108.03,108.59,107.69,108.41,75529.0,105.0333,105.5777,104.7027,105.4027,75529.0
2017-01-11 14:00:00,108.42,108.92,108.37,108.59,72604.0,105.4124,105.8986,105.3638,105.5777,72604.0
2017-01-11 14:30:00,108.62,108.83,108.25,108.81,71287.0,105.6069,105.8111,105.2472,105.7916,71287.0
2017-01-11 15:00:00,108.85,108.97,108.62,108.64,97798.0,105.8305,105.9472,105.6069,105.6263,97798.0
2017-01-11 15:30:00,108.69,109.34,108.45,109.25,289378.0,105.6749,106.3069,105.4416,106.2194,289378.0
2017-01-12 09:30:00,109.0,109.35,107.8,108.2,86146.0,105.9763,106.3166,104.8096,105.1985,86146.0
2017-01-12 10:00:00,108.12,108.17,107.02,107.44,93334.0,105.1208,105.1694,104.0513,104.4596,93334.0
2017-01-12 10:30:00,107.44,107.54,105.81,105.82,154237.0,104.4596,104.5568,102.8748,102.8846,154237.0
2017-01-12 11:00:00,105.81,105.88,105.33,105.52,117866.0,102.8748,102.9429,102.4082,102.5929,117866.0
2017-01-12 11:30:00,105.46,106.11,105.41,105.52,76374.0,102.5345,103.1665,102.4859,102.5929,76374.0
2017-01-12 12:00:00,105.51,106.68,105.51,106.59,64456.0,102.5832,103.7207,102.5832,103.6332,64456.0
2017-01-12 12:30:00,106.63,106.67,106.21,106.21,70661.0,103.6721,103.711,103.2637,103.2637,70661.0
2017-01-12 13:00:00,106.28,107.11,106.27,106.72,71646.0,103.3318,104.1388,103.3221,103.7596,71646.0
2017-01-12 13:30:00,106.75,107.04,106.67,106.82,54850.0,103.7888,104.0707,103.711,103.8568,54850.0
2017-01-12 14:00:00,106.83,106.86,106.5,106.51,71530.0,103.8665,103.8957,103.5457,103.5554,71530.0
2017-01-12 14:30:00,106.5,106.76,106.29,106.55,83261.0,103.5457,103.7985,103.3415,103.5943,83261.0
2017-01-12 15:00:00,106.55,106.81,106.32,106.46,102559.0,103.5943,103.8471,103.3707,103.5068,102559.0
2017-01-12 15:30:00,106.47,106.66,106.34,106.53,201814.0,103.5165,103.7013,103.3901,103.5749,201814.0
2017-01-13 09:30:00,106.5,108.18,106.5,107.39,97122.0,103.5457,105.1791,103.5457,104.411,97122.0
2017-01-13 10:00:00,107.46,108.3,107.31,108.0,73699.0,104.4791,105.2958,104.3332,105.0041,73699.0
2017-01-13 10:30:00,107.95,108.11,107.41,107.46,53923.0,104.9555,105.111,104.4305,104.4791,53923.0
2017-01-13 11:00:00,107.48,107.99,107.32,107.92,56487.0,104.4985,104.9944,104.343,104.9263,56487.0
2017-01-13 11:30:00,107.97,108.01,107.42,107.44,45015.0,104.9749,105.0138,104.4402,104.4596,45015.0
2017-01-13 12:00:00,107.48,107.51,106.96,107.12,30914.0,104.4985,104.5277,103.9929,104.1485,30914.0
2017-01-13 12:30:00,107.12,107.22,106.88,107.07,27512.0,104.1485,104.2457,103.9152,104.0999,27512.0
2017-01-13 13:00:00,107.05,107.2,106.85,107.17,42867.0,104.0804,104.2263,103.886,104.1971,42867.0
2017-01-13 13:30:00,107.18,107.18,106.77,106.84,34443.0,104.2068,104.2068,103.8082,103.8763,34443.0
2017-01-13 14:00:00,106.85,106.93,106.24,106.31,43094.0,103.886,103.9638,103.2929,103.361,43094.0
2017-01-13 14:30:00,106.31,106.77,106.31,106.69,46100.0,103.361,103.8082,103.361,103.7304,46100.0
2017-01-13 15:00:00,106.7,107.11,106.69,106.86,51227.0,103.7401,104.1388,103.7304,103.8957,51227.0
2017-01-13 15:30:00,106.81,107.08,106.64,107.04,149646.0,103.8471,104.1096,103.6818,104.0707,149646.0
2017-01-17 09:30:00,106.72,107.0,105.65,106.55,123258.0,103.7596,104.0318,102.7193,103.5943,123258.0
2017-01-17 10:00:00,106.61,108.11,106.54,107.23,93949.0,103.6526,105.111,103.5846,104.2554,93949.0
2017-01-17 10:30:00,107.26,107.33,106.82,107.01,59388.0,104.2846,104.3527,103.8568,104.0415,59388.0
2017-01-17 11:00:00,107.02,107.13,106.34,106.42,47291.0,104.0513,104.1582,103.3901,103.4679,47291.0
2017-01-17 11:30:00,106.4,106.82,106.29,106.78,58240.0,103.4485,103.8568,103.3415,103.8179,58240.0
2017-01-17 12:00:00,106.77,107.29,106.65,107.27,59163.0,103.8082,104.3138,103.6915,104.2943,59163.0
2017-01-17 12:30:00,107.26,107.31,106.76,106.82,28794.0,104.2846,104.3332,103.7985,103.8568,28794.0
2017-01-17 13:00:00,106.86,107.06,106.78,107.01,31202.0,103.8957,104.0902,103.8179,104.0415,31202.0
2017-01-17 13:30:00,107.01,107.26,106.91,107.24,50618.0,104.0415,104.2846,103.9443,104.2652,50618.0
2017-01-17 14:00:00,107.23,107.58,106.84,106.86,119975.0,104.2554,104.5957,103.8763,103.8957,119975.0
2017-01-17 14:30:00,106.89,107.01,106.66,106.91,77577.0,103.9249,104.0415,103.7013,103.9443,77577.0
2017-01-17 15:00:00,106.89,107.14,106.8,106.99,67378.0,103.9249,104.1679,103.8374,104.0221,67378.0
2017-01-17 15:30:00,107.0,107.28,106.95,107.23,145515.0,104.0318,104.3041,103.9832,104.2554,145515.0
2017-01-18 09:30:00,107.47,108.95,107.09,108.32,187366.0,104.4888,105.9277,104.1193,105.3152,187366.0
2017-01-18 10:00:00,108.31,108.99,108.04,108.88,123290.0,105.3055,105.9666,105.043,105.8597,123290.0
2017-01-18 10:30:00,108.81,109.24,108.63,109.14,94446.0,105.7916,106.2097,105.6166,106.1125,94446.0
2017-01-18 11:00:00,109.17,109.35,109.1,109.17,95628.0,106.1416,106.3166,106.0736,106.1416,95628.0
2017-01-18 11:30:00,109.18,110.13,109.18,109.6,115552.0,106.1514,107.075,106.1514,106.5597,115552.0
2017-01-18 12:00:00,109.57,110.3,109.47,110.06,129893.0,106.5305,107.2403,106.4333,107.0069,129893.0
2017-01-18 12:30:00,110.06,110.22,109.83,110.01,80258.0,107.0069,107.1625,106.7833,106.9583,80258.0
2017-01-18 13:00:00,109.99,110.12,109.75,109.75,80876.0,106.9389,107.0653,106.7055,106.7055,80876.0
2017-01-18 13:30:00,109.76,110.67,109.76,110.39,128376.0,106.7153,107.6,106.7153,107.3278,128376.0
2017-01-18 14:00:00,110.36,110.8,110.26,110.8,88593.0,107.2986,107.7264,107.2014,107.7264,88593.0
2017-01-18 14:30:00,110.75,110.76,110.51,110.66,83911.0,107.6778,107.6875,107.4445,107.5903,83911.0
2017-01-18 15:00:00,110.66,110.67,110.48,110.59,96790.0,107.5903,107.6,107.4153,107.5222,96790.0
2017-01-18 15:30:00,110.59,111.3,110.48,111.0,380289.0,107.5222,108.2125,107.4153,107.9209,380289.0
2017-01-19 09:30:00,110.57,112.5,110.57,111.99,286668.0,107.5028,109.3793,107.5028,108.8834,286668.0
2017-01-19 10:00:00,111.97,112.29,111.02,112.05,201664.0,108.864,109.1751,107.9403,108.9417,201664.0
2017-01-19 10:30:00,112.0,112.12,111.92,112.04,83459.0,108.8931,109.0098,108.8153,108.932,83459.0
2017-01-19 11:00:00,112.03,112.04,111.3,111.68,153854.0,108.9223,108.932,108.2125,108.582,153854.0
2017-01-19 11:30:00,111.65,111.66,111.04,111.14,64414.0,108.5528,108.5626,107.9598,108.057,64414.0
2017-01-19 12:00:00,111.14,111.2,110.87,111.01,71472.0,108.057,108.1153,107.7945,107.9306,71472.0
2017-01-19 12:30:00,111.01,111.06,110.71,110.92,47519.0,107.9306,107.9792,107.6389,107.8431,47519.0
2017-01-19 13:00:00,110.86,110.99,110.3,110.34,59422.0,107.7848,107.9111,107.2403,107.2792,59422.0
2017-01-19 13:30:00,110.35,110.61,110.3,110.43,54056.0,107.2889,107.5417,107.2403,107.3667,54056.0
2017-01-19 14:00:00,110.43,110.45,109.61,110.18,62348.0,107.3667,107.3861,106.5694,107.1236,62348.0
2017-01-19 14:30:00,110.15,110.37,109.99,110.19,52341.0,107.0944,107.3083,106.9389,107.1333,52341.0
2017-01-19 15:00:00,110.2,110.55,110.05,110.4,56115.0,107.1431,107.4834,106.9972,107.3375,56115.0
2017-01-19 15:30:00,110.41,110.61,110.24,110.44,158825.0,107.3472,107.5417,107.1819,107.3764,158825.0
2017-01-20 09:30:00,110.98,111.95,110.98,111.38,155471.0,107.9014,108.8445,107.9014,108.2903,155471.0
2017-01-20 10:00:00,111.38,111.49,110.94,110.94,61775.0,108.2903,108.3973,107.8625,107.8625,61775.0
2017-01-20 10:30:00,110.98,111.25,110.9,111.21,41600.0,107.9014,108.1639,107.8236,108.125,41600.0
2017-01-20 11:00:00,111.22,111.64,111.21,111.34,35617.0,108.1348,108.5431,108.125,108.2514,35617.0
2017-01-20 11:30:00,111.35,111.67,111.09,111.58,45567.0,108.2612,108.5723,108.0084,108.4848,45567.0
2017-01-20 12:00:00,111.57,111.67,111.04,111.49,109532.0,108.4751,108.5723,107.9598,108.3973,109532.0
2017-01-20 12:30:00,111.45,111.48,110.44,110.53,67657.0,108.3584,108.3876,107.3764,107.4639,67657.0
2017-01-20 13:00:00,110.58,111.23,110.46,111.1,39442.0,107.5125,108.1445,107.3958,108.0181,39442.0
2017-01-20 13:30:00,111.05,111.09,110.74,110.99,35361.0,107.9695,108.0084,107.6681,107.9111,35361.0
2017-01-20 14:00:00,111.0,111.02,110.73,110.84,26695.0,107.9209,107.9403,107.6584,107.7653,26695.0
2017-01-20 14:30:00,110.85,111.07,110.74,111.0,44364.0,107.775,107.9889,107.6681,107.9209,44364.0
2017-01-20 15:00:00,111.02,111.38,110.96,111.0,92476.0,107.9403,108.2903,107.882,107.9209,92476.0
2017-01-20 15:30:00,111.02,111.23,110.85,111.19,160549.0,107.9403,108.1445,107.775,108.1056,160549.0
2017-01-23 09:30:00,110.98,111.25,110.52,110.8,75416.0,107.9014,108.1639,107.4542,107.7264,75416.0
2017-01-23 10:00:00,110.7,110.92,110.17,110.17,133329.0,107.6292,107.8431,107.1139,107.1139,133329.0
2017-01-23 10:30:00,110.19,110.56,109.9,110.56,78804.0,107.1333,107.4931,106.8514,107.4931,78804.0
2017-01-23 11:00:00,110.55,111.11,110.26,110.39,74797.0,107.4834,108.0278,107.2014,107.3278,74797.0
2017-01-23 11:30:00,110.44,110.6,109.77,109.93,64161.0,107.3764,107.532,106.725,106.8805,64161.0
2017-01-23 12:00:00,109.94,109.94,109.41,109.5,61572.0,106.8903,106.8903,106.375,106.4625,61572.0
2017-01-23 12:30:00,109.5,109.94,109.5,109.94,66173.0,106.4625,106.8903,106.4625,106.8903,66173.0
2017-01-23 13:00:00,109.95,110.03,109.61,109.88,51411.0,106.9,106.9778,106.5694,106.8319,51411.0
2017-01-23 13:30:00,109.89,110.26,109.82,109.99,54783.0,106.8417,107.2014,106.7736,106.9389,54783.0
2017-01-23 14:00:00,110.0,110.15,109.85,109.9,38041.0,106.9486,107.0944,106.8028,106.8514,38041.0
2017-01-23 14:30:00,109.92,110.28,109.91,110.19,50347.0,106.8708,107.2208,106.8611,107.1333,50347.0
2017-01-23 15:00:00,110.2,110.35,109.93,110.31,79862.0,107.1431,107.2889,106.8805,107.25,79862.0
2017-01-23 15:30:00,110.3,110.3,110.02,110.13,225882.0,107.2403,107.2403,106.9681,107.075,225882.0
2017-01-24 09:30:00,111.15,112.8,110.52,112.41,129084.0,108.0667,109.6709,107.4542,109.2918,129084.0
2017-01-24 10:00:00,112.36,112.68,112.07,112.51,73085.0,109.2431,109.5543,108.9612,109.389,73085.0
2017-01-24 10:30:00,112.45,112.67,112.27,112.57,59964.0,109.3306,109.5445,109.1556,109.4473,59964.0
2017-01-24 11:00:00,112.6,112.8,112.42,112.49,65680.0,109.4765,109.6709,109.3015,109.3695,65680.0
2017-01-24 11:30:00,112.5,112.73,112.38,112.68,72167.0,109.3793,109.6029,109.2626,109.5543,72167.0
2017-01-24 12:00:00,112.65,113.39,112.62,113.36,61939.0,109.5251,110.2446,109.4959,110.2154,61939.0
2017-01-24 12:30:00,113.36,113.97,113.28,113.88,109218.0,110.2154,110.8085,110.1376,110.721,109218.0
2017-01-24 13:00:00,113.88,114.47,113.78,113.91,146531.0,110.721,111.2946,110.6238,110.7501,146531.0
2017-01-24 13:30:00,113.9,114.19,113.78,114.04,97784.0,110.7404,111.0224,110.6238,110.8765,97784.0
2017-01-24 14:00:00,114.07,114.36,113.91,113.91,98664.0,110.9057,111.1877,110.7501,110.7501,98664.0
2017-01-24 14:30:00,113.91,114.27,113.82,113.85,114114.0,110.7501,111.1002,110.6626,110.6918,114114.0
2017-01-24 15:00:00,113.86,113.97,113.7,113.77,107910.0,110.7015,110.8085,110.546,110.614,107910.0
2017-01-24 15:30:00,113.76,113.85,113.46,113.56,307751.0,110.6043,110.6918,110.3126,110.4099,307751.0
2017-01-25 09:30:00,115.0,115.61,114.1,114.68,256257.0,111.8099,112.403,110.9349,111.4988,256257.0
2017-01-25 10:00:00,114.69,115.28,114.6,114.72,168726.0,111.5085,112.0821,111.421,111.5377,168726.0
2017-01-25 10:30:00,114.68,114.82,113.92,114.1,100668.0,111.4988,111.6349,110.7599,110.9349,100668.0
2017-01-25 11:00:00,114.14,114.33,113.57,113.64,135731.0,110.9738,111.1585,110.4196,110.4876,135731.0
2017-01-25 11:30:00,113.58,113.58,112.59,112.96,141129.0,110.4293,110.4293,109.4668,109.8265,141129.0
2017-01-25 12:00:00,113.02,113.21,112.79,113.1,120667.0,109.8848,110.0696,109.6612,109.9626,120667.0
2017-01-25 12:30:00,113.14,113.36,112.76,112.9,105327.0,110.0015,110.2154,109.632,109.7682,105327.0
2017-01-25 13:00:00,112.91,113.3,112.67,113.25,104785.0,109.7779,110.1571,109.5445,110.1085,104785.0
2017-01-25 13:30:00,113.25,113.75,113.19,113.59,74697.0,110.1085,110.5946,110.0501,110.439,74697.0
2017-01-25 14:00:00,113.6,113.92,113.25,113.8,147593.0,110.4487,110.7599,110.1085,110.6432,147593.0
2017-01-25 14:30:00,113.77,113.84,113.18,113.43,131733.0,110.614,110.6821,110.0404,110.2835,131733.0
2017-01-25 15:00:00,113.46,113.93,113.24,113.88,151284.0,110.3126,110.7696,110.0987,110.721,151284.0
2017-01-25 15:30:00,113.87,114.82,113.61,114.28,528943.0,110.7113,111.6349,110.4585,111.1099,528943.0
2017-01-26 09:30:00,123.3,127.0,122.05,126.76,1375488.0,119.8797,123.477,118.6643,123.2437,1375488.0
2017-01-26 10:00:00,126.76,127.98,126.07,126.63,854098.0,123.2437,124.4298,122.5728,123.1173,854098.0
2017-01-26 10:30:00,126.64,128.85,126.64,127.71,736332.0,123.127,125.2757,123.127,124.1673,736332.0
2017-01-26 11:00:00,127.74,129.06,127.53,128.7,413201.0,124.1965,125.4799,123.9923,125.1299,413201.0
2017-01-26 11:30:00,128.59,128.88,127.68,128.58,270477.0,125.0229,125.3049,124.1382,125.0132,270477.0
2017-01-26 12:00:00,128.58,129.39,128.36,129.14,195321.0,125.0132,125.8007,124.7993,125.5577,195321.0
2017-01-26 12:30:00,129.09,129.11,127.83,128.45,246215.0,125.5091,125.5285,124.284,124.8868,246215.0
2017-01-26 13:00:00,128.45,128.54,127.9,128.17,156173.0,124.8868,124.9743,124.3521,124.6146,156173.0
2017-01-26 13:30:00,128.17,128.55,128.09,128.32,119583.0,124.6146,124.984,124.5368,124.7604,119583.0
2017-01-26 14:00:00,128.32,128.65,128.04,128.46,165573.0,124.7604,125.0813,124.4882,124.8965,165573.0
2017-01-26 14:30:00,128.48,128.49,126.95,127.08,257527.0,124.916,124.9257,123.4284,123.5548,257527.0
2017-01-26 15:00:00,127.11,127.2,126.12,126.64,369197.0,123.584,123.6715,122.6214,123.127,369197.0
2017-01-26 15:30:00,126.63,127.3,125.86,127.06,611410.0,123.1173,123.7687,122.3687,123.5354,611410.0
2017-01-27 09:30:00,126.6,127.89,125.2,127.07,321716.0,123.0881,124.3423,121.727,123.5451,321716.0
2017-01-27 10:00:00,127.2,128.64,127.1,127.46,203182.0,123.6715,125.0715,123.5743,123.9243,203182.0
2017-01-27 10:30:00,127.44,128.07,126.77,126.89,129242.0,123.9048,124.5173,123.2534,123.3701,129242.0
2017-01-27 11:00:00,126.85,127.64,126.83,127.54,107247.0,123.3312,124.0993,123.3117,124.002,107247.0
2017-01-27 11:30:00,127.52,127.8,127.16,127.76,98225.0,123.9826,124.2548,123.6326,124.2159,98225.0
2017-01-27 12:00:00,127.76,127.9,127.42,127.7,139610.0,124.2159,124.3521,123.8854,124.1576,139610.0
2017-01-27 12:30:00,127.69,127.84,127.39,127.69,91879.0,124.1479,124.2937,123.8562,124.1479,91879.0
2017-01-27 13:00:00,127.7,127.9,127.6,127.83,68925.0,124.1576,124.3521,124.0604,124.284,68925.0
2017-01-27 13:30:00,127.83,127.87,127.59,127.73,76461.0,124.284,124.3229,124.0507,124.1868,76461.0
2017-01-27 14:00:00,127.71,127.83,127.59,127.81,121467.0,124.1673,124.284,124.0507,124.2646,121467.0
2017-01-27 14:30:00,127.81,128.15,127.66,128.12,123931.0,124.2646,124.5951,124.1187,124.566,123931.0
2017-01-27 15:00:00,128.15,128.44,127.94,128.27,173274.0,124.5951,124.8771,124.391,124.7118,173274.0
2017-01-27 15:30:00,128.27,128.38,128.22,128.27,406244.0,124.7118,124.8187,124.6632,124.7118,406244.0
2017-01-30 09:30:00,128.74,128.88,125.5,126.65,446213.0,125.1688,125.3049,122.0186,123.1367,446213.0
2017-01-30 10:00:00,126.58,127.36,125.93,126.19,293451.0,123.0687,123.827,122.4367,122.6895,293451.0
2017-01-30 10:30:00,126.2,126.36,124.72,125.16,306395.0,122.6992,122.8548,121.2603,121.6881,306395.0
2017-01-30 11:00:00,125.16,125.61,125.02,125.12,122250.0,121.6881,122.1256,121.552,121.6492,122250.0
2017-01-30 11:30:00,125.12,126.41,125.12,126.34,122520.0,121.6492,122.9034,121.6492,122.8353,122520.0
2017-01-30 12:00:00,126.37,126.95,126.16,126.73,65635.0,122.8645,123.4284,122.6603,123.2145,65635.0
2017-01-30 12:30:00,126.73,126.78,126.19,126.77,71202.0,123.2145,123.2631,122.6895,123.2534,71202.0
2017-01-30 13:00:00,126.76,127.32,126.47,127.22,101726.0,123.2437,123.7882,122.9617,123.6909,101726.0
2017-01-30 13:30:00,127.22,127.23,126.7,127.07,59479.0,123.6909,123.7006,123.1854,123.5451,59479.0
2017-01-30 14:00:00,127.08,127.95,127.08,127.93,119849.0,123.5548,124.4007,123.5548,124.3812,119849.0
2017-01-30 14:30:00,127.91,128.83,127.9,128.82,125118.0,124.3618,125.2563,124.3521,125.2465,125118.0
2017-01-30 15:00:00,128.82,128.83,128.24,128.31,131964.0,125.2465,125.2563,124.6826,124.7507,131964.0
2017-01-30 15:30:00,128.32,128.93,128.26,128.76,296903.0,124.7604,125.3535,124.7021,125.1882,296903.0
2017-01-31 09:30:00,129.0,129.6,125.1,125.78,506583.0,125.4215,126.0049,121.6297,122.2909,506583.0
2017-01-31 10:00:00,125.94,126.69,125.05,125.72,341431.0,122.4464,123.1756,121.5811,122.2325,341431.0
2017-01-31 10:30:00,125.78,127.0,125.74,126.43,175447.0,122.2909,123.477,122.252,122.9228,175447.0
2017-01-31 11:00:00,126.41,126.48,125.5,125.52,187723.0,122.9034,122.9715,122.0186,122.0381,187723.0
2017-01-31 11:30:00,125.57,125.6,124.66,124.96,222599.0,122.0867,122.1159,121.2019,121.4936,222599.0
2017-01-31 12:00:00,124.96,125.54,124.85,125.04,151378.0,121.4936,122.0575,121.3867,121.5714,151378.0
2017-01-31 12:30:00,125.04,125.58,124.88,125.3,128719.0,121.5714,122.0964,121.4158,121.8242,128719.0
2017-01-31 13:00:00,125.32,125.32,124.76,124.9,92017.0,121.8436,121.8436,121.2992,121.4353,92017.0
2017-01-31 13:30:00,124.94,125.11,124.76,124.93,88933.0,121.4742,121.6395,121.2992,121.4645,88933.0
2017-01-31 14:00:00,124.93,125.02,124.13,124.86,214570.0,121.4645,121.552,120.6866,121.3964,214570.0
2017-01-31 14:30:00,124.86,125.28,124.55,125.28,180316.0,121.3964,121.8047,121.095,121.8047,180316.0
2017-01-31 15:00:00,125.29,126.16,125.26,125.61,205848.0,121.8145,122.6603,121.7853,122.1256,205848.0
2017-01-31 15:30:00,125.61,126.71,125.46,126.51,442643.0,122.1256,123.1951,121.9797,123.0006,442643.0
2017-02-01 09:30:00,127.52,131.19,127.52,130.02,411715.0,123.9826,127.5508,123.9826,126.4133,411715.0
2017-02-01 10:00:00,130.15,131.09,128.96,129.43,375524.0,126.5396,127.4536,125.3827,125.8396,375524.0
2017-02-01 10:30:00,129.33,129.68,128.19,128.21,212422.0,125.7424,126.0827,124.634,124.6535,212422.0
2017-02-01 11:00:00,128.2,129.55,127.98,128.27,210530.0,124.6437,125.9563,124.4298,124.7118,210530.0
2017-02-01 11:30:00,128.25,128.81,127.8,128.7,111448.0,124.6924,125.2368,124.2548,125.1299,111448.0
2017-02-01 12:00:00,128.74,128.98,127.93,128.21,83198.0,125.1688,125.4021,124.3812,124.6535,83198.0
2017-02-01 12:30:00,128.24,128.98,128.23,128.56,89354.0,124.6826,125.4021,124.6729,124.9938,89354.0
2017-02-01 13:00:00,128.58,128.93,128.36,128.36,82562.0,125.0132,125.3535,124.7993,124.7993,82562.0
2017-02-01 13:30:00,128.4,128.77,128.39,128.4,65622.0,124.8382,125.1979,124.8285,124.8382,65622.0
2017-02-01 14:00:00,128.4,129.38,127.65,129.2,117013.0,124.8382,125.791,124.109,125.616,117013.0
2017-02-01 14:30:00,129.26,129.51,128.42,129.27,194427.0,125.6743,125.9174,124.8576,125.6841,194427.0
2017-02-01 15:00:00,129.31,130.0,129.27,129.96,177007.0,125.7229,126.3938,125.6841,126.3549,177007.0
2017-02-01 15:30:00,129.87,130.09,129.74,129.89,318484.0,126.2674,126.4813,126.141,126.2869,318484.0
2017-02-02 09:30:00,127.34,128.2,126.28,126.65,272872.0,123.8076,124.6437,122.777,123.1367,272872.0
2017-02-02 10:00:00,126.66,127.67,126.43,127.67,144036.0,123.1465,124.1284,122.9228,124.1284,144036.0
2017-02-02 10:30:00,127.68,128.86,127.19,128.71,103236.0,124.1382,125.2854,123.6618,125.1396,103236.0
2017-02-02 11:00:00,128.84,128.91,127.55,127.59,81119.0,125.266,125.334,124.0118,124.0507,81119.0
2017-02-02 11:30:00,127.6,127.8,126.95,127.0,104826.0,124.0604,124.2548,123.4284,123.477,104826.0
2017-02-02 12:00:00,127.0,127.16,126.71,127.02,70664.0,123.477,123.6326,123.1951,123.4965,70664.0
2017-02-02 12:30:00,127.04,127.47,126.96,127.0,46062.0,123.5159,123.934,123.4381,123.477,46062.0
2017-02-02 13:00:00,127.03,127.2,126.82,126.86,46931.0,123.5062,123.6715,123.302,123.3409,46931.0
2017-02-02 13:30:00,126.82,127.43,126.73,127.34,98966.0,123.302,123.8951,123.2145,123.8076,98966.0
2017-02-02 14:00:00,127.24,127.43,126.98,127.03,55787.0,123.7104,123.8951,123.4576,123.5062,55787.0
2017-02-02 14:30:00,127.02,127.24,126.73,126.77,90089.0,123.4965,123.7104,123.2145,123.2534,90089.0
2017-02-02 15:00:00,126.77,127.16,126.64,127.09,145457.0,123.2534,123.6326,123.127,123.5645,145457.0
2017-02-02 15:30:00,127.1,127.42,126.92,127.09,230726.0,123.5743,123.8854,123.3992,123.5645,230726.0
2017-02-03 09:30:00,127.83,129.38,127.82,128.2,157766.0,124.284,125.791,124.2743,124.6437,157766.0
2017-02-03 10:00:00,128.08,129.03,127.96,128.97,129932.0,124.5271,125.4507,124.4104,125.3924,129932.0
2017-02-03 10:30:00,129.0,129.2,128.57,128.97,94131.0,125.4215,125.616,125.0035,125.3924,94131.0
2017-02-03 11:00:00,129.03,129.6,128.93,129.25,92221.0,125.4507,126.0049,125.3535,125.6646,92221.0
2017-02-03 11:30:00,129.26,129.4,128.53,128.57,88679.0,125.6743,125.8105,124.9646,125.0035,88679.0
2017-02-03 12:00:00,128.62,129.01,128.54,128.6,52839.0,125.0521,125.4313,124.9743,125.0326,52839.0
2017-02-03 12:30:00,128.6,128.81,128.53,128.64,67653.0,125.0326,125.2368,124.9646,125.0715,67653.0
2017-02-03 13:00:00,128.62,128.83,128.5,128.5,55671.0,125.0521,125.2563,124.9354,124.9354,55671.0
2017-02-03 13:30:00,128.47,128.56,128.31,128.32,53836.0,124.9063,124.9938,124.7507,124.7604,53836.0
2017-02-03 14:00:00,128.33,128.36,127.95,128.02,110108.0,124.7701,124.7993,124.4007,124.4687,110108.0
2017-02-03 14:30:00,128.0,128.45,127.99,128.28,76202.0,124.4493,124.8868,124.4396,124.7215,76202.0
2017-02-03 15:00:00,128.25,128.58,128.18,128.56,92657.0,124.6924,125.0132,124.6243,124.9938,92657.0
2017-02-03 15:30:00,128.56,128.81,128.36,128.64,182570.0,124.9938,125.2368,124.7993,125.0715,182570.0
2017-02-06 09:30:00,127.8,128.72,127.46,128.28,109415.0,124.2548,125.1493,123.9243,124.7215,109415.0
2017-02-06 10:00:00,128.22,128.58,128.04,128.3,67375.0,124.6632,125.0132,124.4882,124.741,67375.0
2017-02-06 10:30:00,128.22,128.23,127.67,127.68,66754.0,124.6632,124.6729,124.1284,124.1382,66754.0
2017-02-06 11:00:00,127.68,128.05,127.34,127.78,61899.0,124.1382,124.4979,123.8076,124.2354,61899.0
2017-02-06 11:30:00,127.8,127.92,127.05,127.1,49882.0,124.2548,124.3715,123.5256,123.5743,49882.0
2017-02-06 12:00:00,127.1,127.26,126.65,126.73,91697.0,123.5743,123.7298,123.1367,123.2145,91697.0
2017-02-06 12:30:00,126.72,126.84,126.06,126.13,85764.0,123.2048,123.3215,122.5631,122.6312,85764.0
2017-02-06 13:00:00,126.1,126.35,125.89,126.25,83199.0,122.602,122.8451,122.3978,122.7478,83199.0
2017-02-06 13:30:00,126.25,126.38,125.88,126.25,112488.0,122.7478,122.8742,122.3881,122.7478,112488.0
2017-02-06 14:00:00,126.23,126.56,126.09,126.37,54213.0,122.7284,123.0492,122.5923,122.8645,54213.0
2017-02-06 14:30:00,126.36,126.37,126.1,126.27,50088.0,122.8548,122.8645,122.602,122.7673,50088.0
2017-02-06 15:00:00,126.27,126.58,126.26,126.41,77734.0,122.7673,123.0687,122.7576,122.9034,77734.0
2017-02-06 15:30:00,126.43,126.57,126.23,126.31,205483.0,122.9228,123.059,122.7284,122.8062,205483.0
2017-02-07 09:30:00,126.68,127.49,126.55,126.86,97017.0,123.1659,123.9534,123.0395,123.3409,97017.0
2017-02-07 10:00:00,126.93,127.14,126.63,126.87,80053.0,123.409,123.6131,123.1173,123.3506,80053.0
2017-02-07 10:30:00,126.84,126.87,126.16,126.28,76694.0,123.3215,123.3506,122.6603,122.777,76694.0
2017-02-07 11:00:00,126.27,126.34,125.77,125.8,64219.0,122.7673,122.8353,122.2811,122.3103,64219.0
2017-02-07 11:30:00,125.78,126.28,125.67,126.22,67101.0,122.2909,122.777,122.1839,122.7187,67101.0
2017-02-07 12:00:00,126.24,126.46,125.66,125.71,63266.0,122.7381,122.952,122.1742,122.2228,63266.0
2017-02-07 12:30:00,125.74,126.07,125.61,125.82,51770.0,122.252,122.5728,122.1256,122.3298,51770.0
2017-02-07 13:00:00,125.8,125.81,125.53,125.55,54265.0,122.3103,122.32,122.0478,122.0673,54265.0
2017-02-07 13:30:00,125.54,125.65,125.39,125.61,80655.0,122.0575,122.1645,121.9117,122.1256,80655.0
2017-02-07 14:00:00,125.6,125.79,125.5,125.7,67374.0,122.1159,122.3006,122.0186,122.2131,67374.0
2017-02-07 14:30:00,125.73,125.88,125.6,125.7,33781.0,122.2423,122.3881,122.1159,122.2131,33781.0
2017-02-07 15:00:00,125.68,126.2,125.68,126.2,56553.0,122.1936,122.6992,122.1936,122.6992,56553.0
2017-02-07 15:30:00,126.19,126.31,125.95,126.25,163562.0,122.6895,122.8062,122.4562,122.7478,163562.0
2017-02-08 09:30:00,125.89,125.89,123.57,124.03,251714.0,122.3978,122.3978,120.1422,120.5894,251714.0
2017-02-08 10:00:00,124.0,124.17,123.06,123.7,239702.0,120.5602,120.7255,119.6463,120.2686,239702.0
2017-02-08 10:30:00,123.67,124.66,123.53,124.23,188528.0,120.2394,121.2019,120.1033,120.7839,188528.0
2017-02-08 11:00:00,124.24,124.69,123.64,123.71,94156.0,120.7936,121.2311,120.2102,120.2783,94156.0
2017-02-08 11:30:00,123.7,124.02,123.1,123.26,141194.0,120.2686,120.5797,119.6852,119.8408,141194.0
2017-02-08 12:00:00,123.24,123.74,123.23,123.6,83999.0,119.8213,120.3075,119.8116,120.1713,83999.0
2017-02-08 12:30:00,123.56,123.68,123.29,123.49,57787.0,120.1325,120.2491,119.8699,120.0644,57787.0
2017-02-08 13:00:00,123.49,124.11,123.49,124.07,62570.0,120.0644,120.6672,120.0644,120.6283,62570.0
2017-02-08 13:30:00,124.1,124.4,124.03,124.32,45118.0,120.6575,120.9492,120.5894,120.8714,45118.0
2017-02-08 14:00:00,124.35,124.35,124.12,124.13,37864.0,120.9005,120.9005,120.6769,120.6866,37864.0
2017-02-08 14:30:00,124.17,124.5,124.14,124.29,66209.0,120.7255,121.0464,120.6964,120.8422,66209.0
2017-02-08 15:00:00,124.33,124.63,124.13,124.63,90842.0,120.8811,121.1728,120.6866,121.1728,90842.0
2017-02-08 15:30:00,124.64,124.69,124.35,124.64,181949.0,121.1825,121.2311,120.9005,121.1825,181949.0
2017-02-09 09:30:00,125.0,125.18,123.77,124.46,110298.0,121.5325,121.7075,120.3366,121.0075,110298.0
2017-02-09 10:00:00,124.47,125.75,124.18,125.66,136135.0,121.0172,122.2617,120.7353,122.1742,136135.0
2017-02-09 10:30:00,125.67,126.57,125.45,126.42,153170.0,122.1839,123.059,121.97,122.9131,153170.0
2017-02-09 11:00:00,126.45,126.64,126.31,126.39,74771.0,122.9423,123.127,122.8062,122.8839,74771.0
2017-02-09 11:30:00,126.35,126.46,125.38,125.38,88366.0,122.8451,122.952,121.902,121.902,88366.0
2017-02-09 12:00:00,125.45,125.56,125.12,125.24,77851.0,121.97,122.077,121.6492,121.7659,77851.0
2017-02-09 12:30:00,125.23,125.62,125.22,125.53,39541.0,121.7561,122.1353,121.7464,122.0478,39541.0
2017-02-09 13:00:00,125.54,125.78,125.48,125.7,53083.0,122.0575,122.2909,121.9992,122.2131,53083.0
2017-02-09 13:30:00,125.71,125.87,125.26,125.3,67091.0,122.2228,122.3784,121.7853,121.8242,67091.0
2017-02-09 14:00:00,125.27,125.37,125.06,125.25,65307.0,121.795,121.8922,121.5908,121.7756,65307.0
2017-02-09 14:30:00,125.23,125.57,125.02,125.16,88023.0,121.7561,122.0867,121.552,121.6881,88023.0
2017-02-09 15:00:00,125.17,125.37,125.12,125.3,72321.0,121.6978,121.8922,121.6492,121.8242,72321.0
2017-02-09 15:30:00,125.3,125.52,125.23,125.43,176900.0,121.8242,122.0381,121.7561,121.9506,176900.0
2017-02-10 09:30:00,126.15,126.44,125.77,126.37,112625.0,122.6506,122.9326,122.2811,122.8645,112625.0
2017-02-10 10:00:00,126.39,126.39,125.39,125.85,83943.0,122.8839,122.8839,121.9117,122.3589,83943.0
2017-02-10 10:30:00,125.85,126.25,125.68,125.86,50928.0,122.3589,122.7478,122.1936,122.3687,50928.0
2017-02-10 11:00:00,125.9,125.9,125.52,125.6,69502.0,122.4075,122.4075,122.0381,122.1159,69502.0
2017-02-10 11:30:00,125.63,125.84,125.6,125.71,37684.0,122.145,122.3492,122.1159,122.2228,37684.0
2017-02-10 12:00:00,125.72,125.88,125.63,125.76,30564.0,122.2325,122.3881,122.145,122.2714,30564.0
2017-02-10 12:30:00,125.77,125.97,125.67,125.67,25576.0,122.2811,122.4756,122.1839,122.1839,25576.0
2017-02-10 13:00:00,125.67,126.05,125.62,125.94,43654.0,122.1839,122.5534,122.1353,122.4464,43654.0
2017-02-10 13:30:00,125.96,126.37,125.96,126.15,80512.0,122.4659,122.8645,122.4659,122.6506,80512.0
2017-02-10 14:00:00,126.12,126.67,126.06,126.64,55365.0,122.6214,123.1562,122.5631,123.127,55365.0
2017-02-10 14:30:00,126.63,126.82,126.5,126.71,70908.0,123.1173,123.302,122.9909,123.1951,70908.0
2017-02-10 15:00:00,126.71,127.13,126.71,127.07,98620.0,123.1951,123.6034,123.1951,123.5451,98620.0
2017-02-10 15:30:00,127.08,127.54,126.97,127.12,296140.0,123.5548,124.002,123.4479,123.5937,296140.0
2017-02-13 09:30:00,127.31,128.91,127.31,128.46,232065.0,123.7784,125.334,123.7784,124.8965,232065.0
2017-02-13 10:00:00,128.48,128.51,127.92,128.42,124305.0,124.916,124.9451,124.3715,124.8576,124305.0
2017-02-13 10:30:00,128.42,128.5,128.11,128.44,68383.0,124.8576,124.9354,124.5562,124.8771,68383.0
2017-02-13 11:00:00,128.46,128.48,128.04,128.36,102931.0,124.8965,124.916,124.4882,124.7993,102931.0
2017-02-13 11:30:00,128.38,128.39,127.92,128.13,71264.0,124.8187,124.8285,124.3715,124.5757,71264.0
2017-02-13 12:00:00,128.16,128.19,127.96,128.15,61379.0,124.6049,124.634,124.4104,124.5951,61379.0
2017-02-13 12:30:00,128.16,128.3,127.15,127.84,223830.0,124.6049,124.741,123.6229,124.2937,223830.0
2017-02-13 13:00:00,127.89,128.14,127.65,128.0,65503.0,124.3423,124.5854,124.109,124.4493,65503.0
2017-02-13 13:30:00,128.07,128.14,127.92,128.02,83398.0,124.5173,124.5854,124.3715,124.4687,83398.0
2017-02-13 14:00:00,128.02,128.21,127.94,127.99,83532.0,124.4687,124.6535,124.391,124.4396,83532.0
2017-02-13 14:30:00,127.98,128.09,127.85,127.91,73190.0,124.4298,124.5368,124.3034,124.3618,73190.0
2017-02-13 15:00:00,127.92,127.98,127.68,127.76,85477.0,124.3715,124.4298,124.1382,124.2159,85477.0
2017-02-13 15:30:00,127.75,128.0,127.64,127.79,214321.0,124.2062,124.4493,124.0993,124.2451,214321.0
2017-02-14 09:30:00,127.24,127.39,126.06,126.56,99953.0,123.7104,123.8562,122.5631,123.0492,99953.0
2017-02-14 10:00:00,126.58,127.52,126.5,126.88,69671.0,123.0687,123.9826,122.9909,123.3604,69671.0
2017-02-14 10:30:00,126.82,127.63,126.62,127.58,28626.0,123.302,124.0896,123.1076,124.0409,28626.0
2017-02-14 11:00:00,127.6,128.18,127.35,127.98,42668.0,124.0604,124.6243,123.8173,124.4298,42668.0
2017-02-14 11:30:00,127.97,128.0,127.51,127.78,29841.0,124.4201,124.4493,123.9729,124.2354,29841.0
2017-02-14 12:00:00,127.77,128.11,127.74,127.78,32527.0,124.2257,124.5562,124.1965,124.2354,32527.0
2017-02-14 12:30:00,127.77,128.46,127.76,128.32,38495.0,124.2257,124.8965,124.2159,124.7604,38495.0
2017-02-14 13:00:00,128.28,128.51,128.28,128.4,32772.0,124.7215,124.9451,124.7215,124.8382,32772.0
2017-02-14 13:30:00,128.42,128.71,128.3,128.7,47518.0,124.8576,125.1396,124.741,125.1299,47518.0
2017-02-14 14:00:00,128.69,129.0,128.56,128.59,74229.0,125.1201,125.4215,124.9938,125.0229,74229.0
2017-02-14 14:30:00,128.58,128.67,128.4,128.4,33922.0,125.0132,125.1007,124.8382,124.8382,33922.0
2017-02-14 15:00:00,128.44,128.77,128.44,128.75,50577.0,124.8771,125.1979,124.8771,125.1785,50577.0
2017-02-14 15:30:00,128.75,128.97,128.5,128.81,154719.0,125.1785,125.3924,124.9354,125.2368,154719.0
2017-02-15 09:30:00,128.5,128.6,127.42,128.47,109537.0,124.9354,125.0326,123.8854,124.9063,109537.0
2017-02-15 10:00:00,128.33,128.35,127.18,128.15,123756.0,124.7701,124.7896,123.652,124.5951,123756.0
2017-02-15 10:30:00,128.1,128.98,128.07,128.92,72866.0,124.5465,125.4021,124.5173,125.3438,72866.0
2017-02-15 11:00:00,128.88,129.05,128.68,128.75,78935.0,125.3049,125.4702,125.1104,125.1785,78935.0
2017-02-15 11:30:00,128.76,128.91,128.35,128.52,72495.0,125.1882,125.334,124.7896,124.9549,72495.0
2017-02-15 12:00:00,128.55,128.66,128.27,128.58,69247.0,124.984,125.091,124.7118,125.0132,69247.0
2017-02-15 12:30:00,128.59,128.96,128.57,128.74,44724.0,125.0229,125.3827,125.0035,125.1688,44724.0
2017-02-15 13:00:00,128.74,128.98,128.57,128.95,33581.0,125.1688,125.4021,125.0035,125.3729,33581.0
2017-02-15 13:30:00,128.98,129.39,128.81,129.12,33040.0,125.4021,125.8007,125.2368,125.5382,33040.0
2017-02-15 14:00:00,129.13,129.27,128.97,129.16,22357.0,125.5479,125.6841,125.3924,125.5771,22357.0
2017-02-15 14:30:00,129.14,129.27,129.06,129.18,27331.0,125.5577,125.6841,125.4799,125.5966,27331.0
2017-02-15 15:00:00,129.22,129.57,129.12,129.19,45374.0,125.6354,125.9757,125.5382,125.6063,45374.0
2017-02-15 15:30:00,129.19,129.29,128.92,129.08,126546.0,125.6063,125.7035,125.3438,125.4993,126546.0
2017-02-16 09:30:00,128.67,129.28,128.33,128.41,69031.0,125.1007,125.6938,124.7701,124.8479,69031.0
2017-02-16 10:00:00,128.37,128.4,127.6,127.6,70407.0,124.809,124.8382,124.0604,124.0604,70407.0
2017-02-16 10:30:00,127.63,128.12,127.48,127.7,104977.0,124.0896,124.566,123.9437,124.1576,104977.0
2017-02-16 11:00:00,127.7,127.79,126.97,127.75,66746.0,124.1576,124.2451,123.4479,124.2062,66746.0
2017-02-16 11:30:00,127.79,127.95,127.34,127.52,39364.0,124.2451,124.4007,123.8076,123.9826,39364.0
2017-02-16 12:00:00,127.52,127.7,127.19,127.51,41031.0,123.9826,124.1576,123.6618,123.9729,41031.0
2017-02-16 12:30:00,127.55,127.66,127.21,127.33,41773.0,124.0118,124.1187,123.6812,123.7979,41773.0
2017-02-16 13:00:00,127.32,127.36,126.9,126.94,39119.0,123.7882,123.827,123.3798,123.4187,39119.0
2017-02-16 13:30:00,127.01,127.03,126.54,126.74,35843.0,123.4868,123.5062,123.0298,123.2242,35843.0
2017-02-16 14:00:00,126.77,126.82,126.43,126.81,90473.0,123.2534,123.302,122.9228,123.2923,90473.0
2017-02-16 14:30:00,126.77,127.07,126.64,127.07,35987.0,123.2534,123.5451,123.127,123.5451,35987.0
2017-02-16 15:00:00,127.05,127.56,127.05,127.54,48364.0,123.5256,124.0215,123.5256,124.002,48364.0
2017-02-16 15:30:00,127.54,127.92,127.45,127.85,118710.0,124.002,124.3715,123.9145,124.3034,118710.0
2017-02-17 09:30:00,126.95,126.95,125.56,126.15,159326.0,123.4284,123.4284,122.077,122.6506,159326.0
2017-02-17 10:00:00,126.18,126.7,126.11,126.25,70364.0,122.6798,123.1854,122.6117,122.7478,70364.0
2017-02-17 10:30:00,126.28,126.36,125.31,125.36,102019.0,122.777,122.8548,121.8339,121.8825,102019.0
2017-02-17 11:00:00,125.38,125.68,125.24,125.47,81684.0,121.902,122.1936,121.7659,121.9895,81684.0
2017-02-17 11:30:00,125.52,125.6,125.16,125.28,41193.0,122.0381,122.1159,121.6881,121.8047,41193.0
2017-02-17 12:00:00,125.3,125.45,125.25,125.36,48122.0,121.8242,121.97,121.7756,121.8825,48122.0
2017-02-17 12:30:00,125.35,125.35,125.02,125.21,40670.0,121.8728,121.8728,121.552,121.7367,40670.0
2017-02-17 13:00:00,125.22,125.34,125.07,125.34,28122.0,121.7464,121.8631,121.6006,121.8631,28122.0
2017-02-17 13:30:00,125.32,125.55,125.28,125.35,38025.0,121.8436,122.0673,121.8047,121.8728,38025.0
2017-02-17 14:00:00,125.34,125.67,125.32,125.58,26832.0,121.8631,122.1839,121.8436,122.0964,26832.0
2017-02-17 14:30:00,125.58,125.77,125.56,125.67,32130.0,122.0964,122.2811,122.077,122.1839,32130.0
2017-02-17 15:00:00,125.67,125.85,125.63,125.68,41574.0,122.1839,122.3589,122.145,122.1936,41574.0
2017-02-17 15:30:00,125.69,126.05,125.69,126.0,124835.0,122.2034,122.5534,122.2034,122.5048,124835.0
2017-02-21 09:30:00,126.65,127.63,126.44,127.39,110166.0,123.1367,124.0896,122.9326,123.8562,110166.0
2017-02-21 10:00:00,127.39,128.3,127.14,128.15,104063.0,123.8562,124.741,123.6131,124.5951,104063.0
2017-02-21 10:30:00,128.18,128.43,127.76,128.18,63722.0,124.6243,124.8674,124.2159,124.6243,63722.0
2017-02-21 11:00:00,128.21,128.82,128.16,128.38,137076.0,124.6535,125.2465,124.6049,124.8187,137076.0
2017-02-21 11:30:00,128.39,128.94,128.04,128.81,72405.0,124.8285,125.3632,124.4882,125.2368,72405.0
2017-02-21 12:00:00,128.88,129.15,128.64,129.08,44773.0,125.3049,125.5674,125.0715,125.4993,44773.0
2017-02-21 12:30:00,129.12,129.24,128.84,128.84,34281.0,125.5382,125.6549,125.266,125.266,34281.0
2017-02-21 13:00:00,128.94,129.37,128.72,129.35,65076.0,125.3632,125.7813,125.1493,125.7618,65076.0
2017-02-21 13:30:00,129.31,129.41,129.08,129.26,74358.0,125.7229,125.8202,125.4993,125.6743,74358.0
2017-02-21 14:00:00,129.19,129.52,128.99,129.43,45162.0,125.6063,125.9271,125.4118,125.8396,45162.0
2017-02-21 14:30:00,129.44,129.46,129.1,129.1,41041.0,125.8493,125.8688,125.5188,125.5188,41041.0
2017-02-21 15:00:00,129.04,129.14,128.74,129.08,64306.0,125.4604,125.5577,125.1688,125.4993,64306.0
2017-02-21 15:30:00,129.08,129.27,128.9,128.93,133011.0,125.4993,125.6841,125.3243,125.3535,133011.0
2017-02-22 09:30:00,127.84,127.86,126.35,127.4,140574.0,124.2937,124.3132,122.8451,123.8659,140574.0
2017-02-22 10:00:00,127.37,128.05,127.35,127.69,115389.0,123.8368,124.4979,123.8173,124.1479,115389.0
2017-02-22 10:30:00,127.8,128.0,127.58,127.58,54188.0,124.2548,124.4493,124.0409,124.0409,54188.0
2017-02-22 11:00:00,127.63,127.75,127.35,127.62,55162.0,124.0896,124.2062,123.8173,124.0798,55162.0
2017-02-22 11:30:00,127.64,127.71,127.09,127.15,46908.0,124.0993,124.1673,123.5645,123.6229,46908.0
2017-02-22 12:00:00,127.11,127.29,126.96,127.06,35891.0,123.584,123.759,123.4381,123.5354,35891.0
2017-02-22 12:30:00,127.08,127.27,126.88,127.26,29457.0,123.5548,123.7395,123.3604,123.7298,29457.0
2017-02-22 13:00:00,127.23,127.28,127.08,127.24,22319.0,123.7006,123.7493,123.5548,123.7104,22319.0
2017-02-22 13:30:00,127.29,127.36,127.17,127.3,23344.0,123.759,123.827,123.6423,123.7687,23344.0
2017-02-22 14:00:00,127.26,127.72,126.83,127.72,82862.0,123.7298,124.1771,123.3117,124.1771,82862.0
2017-02-22 14:30:00,127.7,127.72,127.41,127.61,40041.0,124.1576,124.1771,123.8757,124.0701,40041.0
2017-02-22 15:00:00,127.56,127.86,127.52,127.84,37557.0,124.0215,124.3132,123.9826,124.2937,37557.0
2017-02-22 15:30:00,127.87,128.14,127.84,128.05,168804.0,124.3229,124.5854,124.2937,124.4979,168804.0
2017-02-23 09:30:00,129.06,129.86,128.65,129.23,146955.0,125.4799,126.2577,125.0813,125.6452,146955.0
2017-02-23 10:00:00,129.17,129.17,126.27,126.53,157905.0,125.5868,125.5868,122.7673,123.0201,157905.0
2017-02-23 10:30:00,126.53,126.79,123.88,124.03,269296.0,123.0201,123.2729,120.4436,120.5894,269296.0
2017-02-23 11:00:00,124.16,124.41,121.73,121.84,392580.0,120.7158,120.9589,118.3532,118.4602,392580.0
2017-02-23 11:30:00,121.91,122.08,120.8,121.1,382037.0,118.5282,118.6935,117.449,117.7407,382037.0
2017-02-23 12:00:00,121.17,122.52,120.41,122.17,201280.0,117.8088,119.1213,117.0698,118.781,201280.0
2017-02-23 12:30:00,122.15,122.8,121.6,121.65,99215.0,118.7616,119.3935,118.2268,118.2754,99215.0
2017-02-23 13:00:00,121.7,121.92,120.79,121.18,130848.0,118.3241,118.5379,117.4393,117.8185,130848.0
2017-02-23 13:30:00,121.22,121.74,121.0,121.16,117675.0,117.8574,118.3629,117.6435,117.799,117675.0
2017-02-23 14:00:00,121.2,121.33,120.34,120.82,165301.0,117.8379,117.9643,117.0018,117.4685,165301.0
2017-02-23 14:30:00,120.86,121.21,120.8,121.05,88097.0,117.5074,117.8476,117.449,117.6921,88097.0
2017-02-23 15:00:00,121.09,121.17,120.66,120.81,157162.0,117.731,117.8088,117.3129,117.4587,157162.0
2017-02-23 15:30:00,120.82,121.12,120.75,120.9,283897.0,117.4685,117.7601,117.4004,117.5462,283897.0
2017-02-24 09:30:00,119.36,120.19,119.11,119.81,322063.0,116.049,116.8559,115.8059,116.4865,322063.0
2017-02-24 10:00:00,119.81,121.56,119.77,121.56,150358.0,116.4865,118.1879,116.4476,118.1879,150358.0
2017-02-24 10:30:00,121.46,123.27,121.46,123.27,170468.0,118.0907,119.8505,118.0907,119.8505,170468.0
2017-02-24 11:00:00,123.27,123.69,122.91,123.48,137116.0,119.8505,120.2588,119.5005,120.0547,137116.0
2017-02-24 11:30:00,123.45,123.7,123.0,123.03,94205.0,120.0255,120.2686,119.588,119.6172,94205.0
2017-02-24 12:00:00,123.0,123.34,122.91,123.24,93780.0,119.588,119.9186,119.5005,119.8213,93780.0
2017-02-24 12:30:00,123.24,123.33,123.01,123.23,67532.0,119.8213,119.9088,119.5977,119.8116,67532.0
2017-02-24 13:00:00,123.17,123.38,123.01,123.31,55609.0,119.7533,119.9574,119.5977,119.8894,55609.0
2017-02-24 13:30:00,123.31,124.34,123.31,124.34,95203.0,119.8894,120.8908,119.8894,120.8908,95203.0
2017-02-24 14:00:00,124.37,124.7,124.3,124.59,139473.0,120.92,121.2408,120.8519,121.1339,139473.0
2017-02-24 14:30:00,124.56,124.59,123.84,124.14,83445.0,121.1047,121.1339,120.4047,120.6964,83445.0
2017-02-24 15:00:00,124.14,124.21,123.75,123.99,114928.0,120.6964,120.7644,120.3172,120.5505,114928.0
2017-02-24 15:30:00,123.99,124.28,123.98,124.14,281034.0,120.5505,120.8325,120.5408,120.6964,281034.0
2017-02-27 09:30:00,124.71,126.66,124.21,126.66,183503.0,121.2506,123.1465,120.7644,123.1465,183503.0
2017-02-27 10:00:00,126.67,128.59,126.19,128.41,358540.0,123.1562,125.0229,122.6895,124.8479,358540.0
2017-02-27 10:30:00,128.33,128.86,127.91,128.02,123603.0,124.7701,125.2854,124.3618,124.4687,123603.0
2017-02-27 11:00:00,128.01,128.49,127.35,127.89,94228.0,124.459,124.9257,123.8173,124.3423,94228.0
2017-02-27 11:30:00,127.9,127.94,127.43,127.92,76398.0,124.3521,124.391,123.8951,124.3715,76398.0
2017-02-27 12:00:00,127.82,127.97,127.58,127.72,50838.0,124.2743,124.4201,124.0409,124.1771,50838.0
2017-02-27 12:30:00,127.72,127.82,127.59,127.68,55862.0,124.1771,124.2743,124.0507,124.1382,55862.0
2017-02-27 13:00:00,127.68,128.29,127.56,128.17,44067.0,124.1382,124.7312,124.0215,124.6146,44067.0
2017-02-27 13:30:00,128.15,128.15,127.78,127.99,44580.0,124.5951,124.5951,124.2354,124.4396,44580.0
2017-02-27 14:00:00,128.03,128.4,127.94,128.25,41707.0,124.4785,124.8382,124.391,124.6924,41707.0
2017-02-27 14:30:00,128.29,128.6,128.27,128.44,78460.0,124.7312,125.0326,124.7118,124.8771,78460.0
2017-02-27 15:00:00,128.42,128.68,128.28,128.35,87557.0,124.8576,125.1104,124.7215,124.7896,87557.0
2017-02-27 15:30:00,128.36,128.46,128.14,128.23,185065.0,124.7993,124.8965,124.5854,124.6729,185065.0
2017-02-28 09:30:00,126.81,128.69,126.0,128.32,177511.0,123.2923,125.1201,122.5048,124.7604,177511.0
2017-02-28 10:00:00,128.25,128.52,128.04,128.19,91992.0,124.6924,124.9549,124.4882,124.634,91992.0
2017-02-28 10:30:00,128.19,128.39,127.66,127.86,65769.0,124.634,124.8285,124.1187,124.3132,65769.0
2017-02-28 11:00:00,127.85,128.01,127.54,127.86,94729.0,124.3034,124.459,124.002,124.3132,94729.0
2017-02-28 11:30:00,127.86,128.03,127.24,127.24,96419.0,124.3132,124.4785,123.7104,123.7104,96419.0
2017-02-28 12:00:00,127.26,127.73,127.23,127.32,67937.0,123.7298,124.1868,123.7006,123.7882,67937.0
2017-02-28 12:30:00,127.32,127.65,127.03,127.54,67276.0,123.7882,124.109,123.5062,124.002,67276.0
2017-02-28 13:00:00,127.58,127.9,127.54,127.73,48499.0,124.0409,124.3521,124.002,124.1868,48499.0
2017-02-28 13:30:00,127.75,128.28,127.74,127.94,45058.0,124.2062,124.7215,124.1965,124.391,45058.0
2017-02-28 14:00:00,127.96,128.01,127.29,127.68,49029.0,124.4104,124.459,123.759,124.1382,49029.0
2017-02-28 14:30:00,127.64,128.03,127.6,127.95,54513.0,124.0993,124.4785,124.0604,124.4007,54513.0
2017-02-28 15:00:00,127.95,128.2,127.74,128.06,84644.0,124.4007,124.6437,124.1965,124.5076,84644.0
2017-02-28 15:30:00,128.06,128.28,127.71,128.03,208880.0,124.5076,124.7215,124.1673,124.4785,208880.0
2017-03-01 09:30:00,130.79,133.89,130.79,133.75,342782.0,127.1619,130.1759,127.1619,130.0398,342782.0
2017-03-01 10:00:00,133.8,133.83,132.81,133.54,159399.0,130.0884,130.1176,129.1259,129.8356,159399.0
2017-03-01 10:30:00,133.55,133.63,132.45,132.87,162799.0,129.8453,129.9231,128.7758,129.1842,162799.0
2017-03-01 11:00:00,132.78,133.03,132.45,133.03,109985.0,129.0967,129.3398,128.7758,129.3398,109985.0
2017-03-01 11:30:00,133.01,133.12,132.5,132.51,103863.0,129.3203,129.4273,128.8245,128.8342,103863.0
2017-03-01 12:00:00,132.52,133.22,132.52,133.02,105779.0,128.8439,129.5245,128.8439,129.33,105779.0
2017-03-01 12:30:00,133.07,133.3,132.73,133.15,91792.0,129.3786,129.6023,129.0481,129.4564,91792.0
2017-03-01 13:00:00,133.22,133.22,132.72,132.93,53680.0,129.5245,129.5245,129.0384,129.2425,53680.0
2017-03-01 13:30:00,132.92,133.17,132.75,133.1,62757.0,129.2328,129.4759,129.0675,129.4078,62757.0
2017-03-01 14:00:00,133.07,134.2,132.9,133.99,144550.0,129.3786,130.4773,129.2134,130.2731,144550.0
2017-03-01 14:30:00,134.02,134.25,133.7,134.18,135188.0,130.3023,130.5259,129.9912,130.4579,135188.0
2017-03-01 15:00:00,134.17,134.23,133.82,134.09,149723.0,130.4481,130.5065,130.1078,130.3704,149723.0
2017-03-01 15:30:00,134.08,134.28,133.19,133.28,421511.0,130.3606,130.5551,129.4953,129.5828,421511.0
2017-03-02 09:30:00,133.11,133.24,131.6,132.37,195599.0,129.4175,129.5439,127.9494,128.6981,195599.0
2017-03-02 10:00:00,132.37,132.45,131.05,131.56,149500.0,128.6981,128.7758,127.4147,127.9105,149500.0
2017-03-02 10:30:00,131.54,131.62,131.15,131.32,51658.0,127.8911,127.9689,127.5119,127.6772,51658.0
2017-03-02 11:00:00,131.35,131.37,130.34,130.68,105795.0,127.7064,127.7258,126.7244,127.0549,105795.0
2017-03-02 11:30:00,130.72,131.3,130.55,131.07,61692.0,127.0938,127.6577,126.9286,127.4341,61692.0
2017-03-02 12:00:00,131.09,131.22,130.38,130.52,73038.0,127.4536,127.58,126.7633,126.8994,73038.0
2017-03-02 12:30:00,130.5,130.65,129.98,129.99,58125.0,126.8799,127.0258,126.3744,126.3841,58125.0
2017-03-02 13:00:00,130.07,130.25,129.43,130.24,68389.0,126.4619,126.6369,125.8396,126.6272,68389.0
2017-03-02 13:30:00,130.28,130.28,129.97,130.01,82855.0,126.666,126.666,126.3646,126.4035,82855.0
2017-03-02 14:00:00,130.04,130.55,129.91,130.32,75744.0,126.4327,126.9286,126.3063,126.7049,75744.0
2017-03-02 14:30:00,130.29,130.62,130.17,130.17,57489.0,126.6758,126.9966,126.5591,126.5591,57489.0
2017-03-02 15:00:00,130.21,130.21,129.13,129.23,209662.0,126.598,126.598,125.5479,125.6452,209662.0
2017-03-02 15:30:00,129.23,129.41,128.65,129.06,428236.0,125.6452,125.8202,125.0813,125.4799,428236.0
2017-03-03 09:30:00,129.01,130.15,126.92,127.24,167224.0,125.4313,126.5396,123.3992,123.7104,167224.0
2017-03-03 10:00:00,127.47,128.41,127.47,127.8,83820.0,123.934,124.8479,123.934,124.2548,83820.0
2017-03-03 10:30:00,127.81,128.66,127.61,128.29,111719.0,124.2646,125.091,124.0701,124.7312,111719.0
2017-03-03 11:00:00,128.25,128.7,128.1,128.59,61836.0,124.6924,125.1299,124.5465,125.0229,61836.0
2017-03-03 11:30:00,128.55,128.88,128.47,128.62,65895.0,124.984,125.3049,124.9063,125.0521,65895.0
2017-03-03 12:00:00,128.59,128.75,128.08,128.16,26467.0,125.0229,125.1785,124.5271,124.6049,26467.0
2017-03-03 12:30:00,128.15,128.39,128.0,128.1,40093.0,124.5951,124.8285,124.4493,124.5465,40093.0
2017-03-03 13:00:00,128.07,128.36,127.74,127.83,51620.0,124.5173,124.7993,124.1965,124.284,51620.0
2017-03-03 13:30:00,127.85,128.19,127.63,128.08,46269.0,124.3034,124.634,124.0896,124.5271,46269.0
2017-03-03 14:00:00,128.1,128.49,127.98,128.2,49830.0,124.5465,124.9257,124.4298,124.6437,49830.0
2017-03-03 14:30:00,128.21,128.5,128.09,128.16,49170.0,124.6535,124.9354,124.5368,124.6049,49170.0
2017-03-03 15:00:00,128.09,128.35,128.08,128.27,69358.0,124.5368,124.7896,124.5271,124.7118,69358.0
2017-03-03 15:30:00,128.28,128.84,128.17,128.72,272645.0,124.7215,125.266,124.6146,125.1493,272645.0
2017-03-06 09:30:00,127.22,129.33,126.9,128.92,140984.0,123.6909,125.7424,123.3798,125.3438,140984.0
2017-03-06 10:00:00,128.89,128.98,128.33,128.65,121169.0,125.3146,125.4021,124.7701,125.0813,121169.0
2017-03-06 10:30:00,128.72,128.8,128.2,128.35,66766.0,125.1493,125.2271,124.6437,124.7896,66766.0
2017-03-06 11:00:00,128.33,128.57,127.72,128.32,62035.0,124.7701,125.0035,124.1771,124.7604,62035.0
2017-03-06 11:30:00,128.33,128.65,128.19,128.56,96253.0,124.7701,125.0813,124.634,124.9938,96253.0
2017-03-06 12:00:00,128.6,128.67,128.06,128.12,38452.0,125.0326,125.1007,124.5076,124.566,38452.0
2017-03-06 12:30:00,128.16,128.22,127.71,127.86,39540.0,124.6049,124.6632,124.1673,124.3132,39540.0
2017-03-06 13:00:00,127.82,128.44,127.5,128.35,59276.0,124.2743,124.8771,123.9632,124.7896,59276.0
2017-03-06 13:30:00,128.18,128.69,128.18,128.65,55747.0,124.6243,125.1201,124.6243,125.0813,55747.0
2017-03-06 14:00:00,128.66,129.0,128.61,129.0,42301.0,125.091,125.4215,125.0424,125.4215,42301.0
2017-03-06 14:30:00,128.98,129.37,128.96,129.09,93695.0,125.4021,125.7813,125.3827,125.5091,93695.0
2017-03-06 15:00:00,129.1,129.8,129.08,129.53,101218.0,125.5188,126.1994,125.4993,125.9368,101218.0
2017-03-06 15:30:00,129.5,130.16,129.41,129.81,276860.0,125.9077,126.5494,125.8202,126.2091,276860.0
2017-03-07 09:30:00,129.37,129.4,127.46,128.34,157776.0,125.7813,125.8105,123.9243,124.7799,157776.0
2017-03-07 10:00:00,128.29,130.37,128.03,129.87,123614.0,124.7312,126.7535,124.4785,126.2674,123614.0
2017-03-07 10:30:00,129.92,130.39,129.41,129.76,59805.0,126.316,126.773,125.8202,126.1605,59805.0
2017-03-07 11:00:00,129.73,130.5,129.55,130.06,80539.0,126.1313,126.8799,125.9563,126.4521,80539.0
2017-03-07 11:30:00,129.93,129.93,129.31,129.55,80469.0,126.3258,126.3258,125.7229,125.9563,80469.0
2017-03-07 12:00:00,129.59,129.72,129.02,129.17,56008.0,125.9952,126.1216,125.441,125.5868,56008.0
2017-03-07 12:30:00,129.14,129.18,128.71,128.89,58968.0,125.5577,125.5966,125.1396,125.3146,58968.0
2017-03-07 13:00:00,128.93,128.98,128.34,128.51,46408.0,125.3535,125.4021,124.7799,124.9451,46408.0
2017-03-07 13:30:00,128.47,128.63,128.2,128.26,61485.0,124.9063,125.0618,124.6437,124.7021,61485.0
2017-03-07 14:00:00,128.28,128.35,127.88,128.14,64085.0,124.7215,124.7896,124.3326,124.5854,64085.0
2017-03-07 14:30:00,128.14,128.86,127.97,128.81,63173.0,124.5854,125.2854,124.4201,125.2368,63173.0
2017-03-07 15:00:00,128.78,129.18,128.57,128.67,100519.0,125.2077,125.5966,125.0035,125.1007,100519.0
2017-03-07 15:30:00,128.7,128.79,128.09,128.15,240968.0,125.1299,125.2174,124.5368,124.5951,240968.0
2017-03-08 09:30:00,128.84,129.98,128.52,129.36,93174.0,125.266,126.3744,124.9549,125.7716,93174.0
2017-03-08 10:00:00,129.35,129.65,128.61,129.25,51735.0,125.7618,126.0535,125.0424,125.6646,51735.0
2017-03-08 10:30:00,129.32,129.32,128.62,128.67,61802.0,125.7327,125.7327,125.0521,125.1007,61802.0
2017-03-08 11:00:00,128.73,128.8,128.22,128.44,52586.0,125.159,125.2271,124.6632,124.8771,52586.0
2017-03-08 11:30:00,128.44,128.44,127.78,127.79,50859.0,124.8771,124.8771,124.2354,124.2451,50859.0
2017-03-08 12:00:00,127.8,128.39,127.74,127.74,103251.0,124.2548,124.8285,124.1965,124.1965,103251.0
2017-03-08 12:30:00,127.77,127.89,127.27,127.27,35022.0,124.2257,124.3423,123.7395,123.7395,35022.0
2017-03-08 13:00:00,127.28,127.72,127.24,127.42,50839.0,123.7493,124.1771,123.7104,123.8854,50839.0
2017-03-08 13:30:00,127.38,127.74,127.27,127.34,48210.0,123.8465,124.1965,123.7395,123.8076,48210.0
2017-03-08 14:00:00,127.34,127.37,125.56,126.07,176238.0,123.8076,123.8368,122.077,122.5728,176238.0
2017-03-08 14:30:00,126.05,126.15,125.79,125.81,104265.0,122.5534,122.6506,122.3006,122.32,104265.0
2017-03-08 15:00:00,125.8,125.91,124.71,124.71,244717.0,122.3103,122.4173,121.2506,121.2506,244717.0
2017-03-08 15:30:00,124.72,124.85,124.16,124.33,533145.0,121.2603,121.3867,120.7158,120.8811,533145.0
2017-03-09 09:30:00,124.0,125.13,121.51,124.16,370506.0,120.5602,121.6589,118.1393,120.7158,370506.0
2017-03-09 10:00:00,124.3,125.22,124.12,124.21,161535.0,120.8519,121.7464,120.6769,120.7644,161535.0
2017-03-09 10:30:00,124.25,124.41,123.0,123.93,134811.0,120.8033,120.9589,119.588,120.4922,134811.0
2017-03-09 11:00:00,124.02,124.25,123.1,123.46,99244.0,120.5797,120.8033,119.6852,120.0352,99244.0
2017-03-09 11:30:00,123.49,123.9,123.33,123.49,74058.0,120.0644,120.463,119.9088,120.0644,74058.0
2017-03-09 12:00:00,123.53,123.82,122.97,123.09,51086.0,120.1033,120.3852,119.5588,119.6755,51086.0
2017-03-09 12:30:00,123.07,123.3,122.61,122.73,67459.0,119.656,119.8797,119.2088,119.3255,67459.0
2017-03-09 13:00:00,122.75,123.49,122.52,122.98,116941.0,119.3449,120.0644,119.1213,119.5685,116941.0
2017-03-09 13:30:00,122.89,122.89,122.24,122.39,104833.0,119.481,119.481,118.8491,118.9949,104833.0
2017-03-09 14:00:00,122.35,122.45,121.14,121.34,168460.0,118.956,119.0532,117.7796,117.974,168460.0
2017-03-09 14:30:00,121.29,121.34,120.59,120.95,384748.0,117.9254,117.974,117.2448,117.5949,384748.0
2017-03-09 15:00:00,120.93,121.83,120.75,121.53,525479.0,117.5754,118.4504,117.4004,118.1588,525479.0
2017-03-09 15:30:00,121.54,122.06,121.47,121.98,429002.0,118.1685,118.6741,118.1004,118.5963,429002.0
2017-03-10 09:30:00,123.62,124.8,123.04,123.91,185520.0,120.1908,121.3381,119.6269,120.4727,185520.0
2017-03-10 10:00:00,123.94,123.95,122.34,122.62,116341.0,120.5019,120.5116,118.9463,119.2185,116341.0
2017-03-10 10:30:00,122.64,122.79,121.51,121.51,80963.0,119.238,119.3838,118.1393,118.1393,80963.0
2017-03-10 11:00:00,121.57,122.52,121.34,122.27,128432.0,118.1977,119.1213,117.974,118.8782,128432.0
2017-03-10 11:30:00,122.3,122.77,122.18,122.47,51967.0,118.9074,119.3644,118.7907,119.0727,51967.0
2017-03-10 12:00:00,122.52,122.8,122.34,122.76,60173.0,119.1213,119.3935,118.9463,119.3546,60173.0
2017-03-10 12:30:00,122.74,122.8,121.97,122.15,91930.0,119.3352,119.3935,118.5866,118.7616,91930.0
2017-03-10 13:00:00,122.19,122.48,121.8,122.48,46885.0,118.8005,119.0824,118.4213,119.0824,46885.0
2017-03-10 13:30:00,122.48,123.03,122.09,122.8,37214.0,119.0824,119.6172,118.7032,119.3935,37214.0
2017-03-10 14:00:00,122.89,123.18,122.61,123.09,31872.0,119.481,119.763,119.2088,119.6755,31872.0
2017-03-10 14:30:00,122.99,123.25,122.9,122.95,46896.0,119.5783,119.8311,119.4908,119.5394,46896.0
2017-03-10 15:00:00,122.95,123.03,122.73,122.99,56179.0,119.5394,119.6172,119.3255,119.5783,56179.0
2017-03-10 15:30:00,122.97,123.0,122.68,122.95,181063.0,119.5588,119.588,119.2769,119.5394,181063.0
2017-03-13 09:30:00,122.98,124.95,122.98,124.07,145767.0,119.5685,121.4839,119.5685,120.6283,145767.0
2017-03-13 10:00:00,124.07,125.06,124.0,124.45,90914.0,120.6283,121.5908,120.5602,120.9978,90914.0
2017-03-13 10:30:00,124.51,124.77,124.14,124.64,65773.0,121.0561,121.3089,120.6964,121.1825,65773.0
2017-03-13 11:00:00,124.6,124.6,123.61,123.84,54825.0,121.1436,121.1436,120.1811,120.4047,54825.0
2017-03-13 11:30:00,123.91,124.64,123.76,124.54,73932.0,120.4727,121.1825,120.3269,121.0853,73932.0
2017-03-13 12:00:00,124.65,124.8,124.48,124.68,47190.0,121.1922,121.3381,121.0269,121.2214,47190.0
2017-03-13 12:30:00,124.65,124.98,124.49,124.88,42387.0,121.1922,121.5131,121.0367,121.4158,42387.0
2017-03-13 13:00:00,124.85,124.99,124.39,124.46,59864.0,121.3867,121.5228,120.9394,121.0075,59864.0
2017-03-13 13:30:00,124.5,124.61,124.26,124.51,44424.0,121.0464,121.1533,120.813,121.0561,44424.0
2017-03-13 14:00:00,124.5,124.82,124.39,124.6,63917.0,121.0464,121.3575,120.9394,121.1436,63917.0
2017-03-13 14:30:00,124.6,124.89,124.51,124.59,46846.0,121.1436,121.4256,121.0561,121.1339,46846.0
2017-03-13 15:00:00,124.58,124.75,124.36,124.36,90599.0,121.1242,121.2894,120.9103,120.9103,90599.0
2017-03-13 15:30:00,124.39,124.44,124.03,124.21,199311.0,120.9394,120.988,120.5894,120.7644,199311.0
2017-03-14 09:30:00,122.16,122.16,119.3,119.8,361834.0,118.7713,118.7713,115.9906,116.4768,361834.0
2017-03-14 10:00:00,119.78,120.92,119.48,120.33,318766.0,116.4573,117.5657,116.1656,116.9921,318766.0
2017-03-14 10:30:00,120.18,121.25,119.8,121.25,188456.0,116.8462,117.8865,116.4768,117.8865,188456.0
2017-03-14 11:00:00,121.1,121.36,120.28,121.1,146987.0,117.7407,117.9935,116.9434,117.7407,146987.0
2017-03-14 11:30:00,121.09,121.34,120.75,121.28,123208.0,117.731,117.974,117.4004,117.9157,123208.0
2017-03-14 12:00:00,121.29,121.37,120.58,121.1,108714.0,117.9254,118.0032,117.2351,117.7407,108714.0
2017-03-14 12:30:00,121.13,121.27,120.81,121.0,29401.0,117.7699,117.906,117.4587,117.6435,29401.0
2017-03-14 13:00:00,121.02,121.25,120.67,121.14,54968.0,117.6629,117.8865,117.3226,117.7796,54968.0
2017-03-14 13:30:00,121.11,121.21,120.88,121.06,32108.0,117.7504,117.8476,117.5268,117.7018,32108.0
2017-03-14 14:00:00,121.04,121.3,120.99,121.24,29711.0,117.6824,117.9351,117.6337,117.8768,29711.0
2017-03-14 14:30:00,121.24,121.7,121.19,121.46,62440.0,117.8768,118.3241,117.8282,118.0907,62440.0
2017-03-14 15:00:00,121.46,122.07,121.23,121.91,96250.0,118.0907,118.6838,117.8671,118.5282,96250.0
2017-03-14 15:30:00,121.89,122.18,121.76,122.1,213859.0,118.5088,118.7907,118.3824,118.713,213859.0
2017-03-15 09:30:00,123.2,124.37,122.76,123.61,114249.0,119.7824,120.92,119.3546,120.1811,114249.0
2017-03-15 10:00:00,123.63,124.05,123.32,123.98,84786.0,120.2005,120.6089,119.8991,120.5408,84786.0
2017-03-15 10:30:00,123.98,124.7,123.98,124.47,95030.0,120.5408,121.2408,120.5408,121.0172,95030.0
2017-03-15 11:00:00,124.53,124.95,124.41,124.55,107505.0,121.0755,121.4839,120.9589,121.095,107505.0
2017-03-15 11:30:00,124.54,124.65,124.25,124.49,37894.0,121.0853,121.1922,120.8033,121.0367,37894.0
2017-03-15 12:00:00,124.47,124.85,124.45,124.57,42184.0,121.0172,121.3867,120.9978,121.1144,42184.0
2017-03-15 12:30:00,124.61,124.75,124.28,124.37,39610.0,121.1533,121.2894,120.8325,120.92,39610.0
2017-03-15 13:00:00,124.32,124.52,124.02,124.12,54141.0,120.8714,121.0658,120.5797,120.6769,54141.0
2017-03-15 13:30:00,124.17,124.61,124.02,124.22,44525.0,120.7255,121.1533,120.5797,120.7741,44525.0
2017-03-15 14:00:00,124.28,126.08,124.22,125.76,190232.0,120.8325,122.5825,120.7741,122.2714,190232.0
2017-03-15 14:30:00,125.76,126.85,125.5,126.47,197589.0,122.2714,123.3312,122.0186,122.9617,197589.0
2017-03-15 15:00:00,126.47,127.03,126.14,126.88,178489.0,122.9617,123.5062,122.6409,123.3604,178489.0
2017-03-15 15:30:00,126.88,127.04,126.27,126.35,376905.0,123.3604,123.5159,122.7673,122.8451,376905.0
2017-03-16 09:30:00,127.0,128.46,126.62,126.82,244491.0,123.477,124.8965,123.1076,123.302,244491.0
2017-03-16 10:00:00,126.9,127.15,125.4,126.22,89968.0,123.3798,123.6229,121.9214,122.7187,89968.0
2017-03-16 10:30:00,126.21,126.84,126.12,126.29,49996.0,122.7089,123.3215,122.6214,122.7867,49996.0
2017-03-16 11:00:00,126.34,126.4,125.23,125.42,75607.0,122.8353,122.8937,121.7561,121.9409,75607.0
2017-03-16 11:30:00,125.4,125.87,124.92,125.78,81186.0,121.9214,122.3784,121.4547,122.2909,81186.0
2017-03-16 12:00:00,125.78,125.87,125.38,125.81,52285.0,122.2909,122.3784,121.902,122.32,52285.0
2017-03-16 12:30:00,125.85,125.87,125.66,125.84,47563.0,122.3589,122.3784,122.1742,122.3492,47563.0
2017-03-16 13:00:00,125.82,125.89,125.55,125.64,47515.0,122.3298,122.3978,122.0673,122.1548,47515.0
2017-03-16 13:30:00,125.64,126.35,125.57,126.14,61608.0,122.1548,122.8451,122.0867,122.6409,61608.0
2017-03-16 14:00:00,126.18,126.26,125.62,125.75,38636.0,122.6798,122.7576,122.1353,122.2617,38636.0
2017-03-16 14:30:00,125.74,125.92,125.46,125.54,35165.0,122.252,122.427,121.9797,122.0575,35165.0
2017-03-16 15:00:00,125.52,125.89,125.37,125.61,60766.0,122.0381,122.3978,121.8922,122.1256,60766.0
2017-03-16 15:30:00,125.59,125.59,125.18,125.28,232328.0,122.1061,122.1061,121.7075,121.8047,232328.0
2017-03-17 09:30:00,125.67,126.78,125.67,125.99,146651.0,122.1839,123.2631,122.1839,122.495,146651.0
2017-03-17 10:00:00,126.03,126.16,125.68,125.97,19275.0,122.5339,122.6603,122.1936,122.4756,19275.0
2017-03-17 10:30:00,125.88,126.0,125.43,125.71,40342.0,122.3881,122.5048,121.9506,122.2228,40342.0
2017-03-17 11:00:00,125.58,125.74,125.35,125.74,27921.0,122.0964,122.252,121.8728,122.252,27921.0
2017-03-17 11:30:00,125.74,125.81,125.37,125.61,26221.0,122.252,122.32,121.8922,122.1256,26221.0
2017-03-17 12:00:00,125.71,126.28,125.64,126.14,38279.0,122.2228,122.777,122.1548,122.6409,38279.0
2017-03-17 12:30:00,126.11,126.26,125.85,125.91,28510.0,122.6117,122.7576,122.3589,122.4173,28510.0
2017-03-17 13:00:00,125.95,125.95,125.78,125.89,28117.0,122.4562,122.4562,122.2909,122.3978,28117.0
2017-03-17 13:30:00,125.84,126.11,125.84,126.1,28803.0,122.3492,122.6117,122.3492,122.602,28803.0
2017-03-17 14:00:00,126.15,126.32,125.97,126.19,21995.0,122.6506,122.8159,122.4756,122.6895,21995.0
2017-03-17 14:30:00,126.26,126.28,125.7,125.71,24945.0,122.7576,122.777,122.2131,122.2228,24945.0
2017-03-17 15:00:00,125.77,125.94,125.39,125.45,31677.0,122.2811,122.4464,121.9117,121.97,31677.0
2017-03-17 15:30:00,125.4,125.52,125.15,125.19,187454.0,121.9214,122.0381,121.6783,121.7172,187454.0
2017-03-20 09:30:00,124.47,124.71,123.01,124.23,103714.0,121.0172,121.2506,119.5977,120.7839,103714.0
2017-03-20 10:00:00,124.16,124.88,123.87,124.24,85830.0,120.7158,121.4158,120.4339,120.7936,85830.0
2017-03-20 10:30:00,124.23,125.55,124.23,125.46,83246.0,120.7839,122.0673,120.7839,121.9797,83246.0
2017-03-20 11:00:00,125.55,125.84,125.03,125.26,53925.0,122.0673,122.3492,121.5617,121.7853,53925.0
2017-03-20 11:30:00,125.3,125.6,125.08,125.49,33201.0,121.8242,122.1159,121.6103,122.0089,33201.0
2017-03-20 12:00:00,125.51,125.51,125.12,125.34,39817.0,122.0284,122.0284,121.6492,121.8631,39817.0
2017-03-20 12:30:00,125.37,125.78,125.36,125.46,33809.0,121.8922,122.2909,121.8825,121.9797,33809.0
2017-03-20 13:00:00,125.51,125.61,125.27,125.35,24833.0,122.0284,122.1256,121.795,121.8728,24833.0
2017-03-20 13:30:00,125.41,125.57,124.75,124.89,41580.0,121.9311,122.0867,121.2894,121.4256,41580.0
2017-03-20 14:00:00,124.89,125.2,124.82,125.15,38456.0,121.4256,121.727,121.3575,121.6783,38456.0
2017-03-20 14:30:00,125.18,125.18,124.36,124.48,59116.0,121.7075,121.7075,120.9103,121.0269,59116.0
2017-03-20 15:00:00,124.44,125.0,124.36,125.0,43053.0,120.988,121.5325,120.9103,121.5325,43053.0
2017-03-20 15:30:00,125.02,125.19,124.85,124.99,123647.0,121.552,121.7172,121.3867,121.5228,123647.0
2017-03-21 09:30:00,125.33,125.75,124.15,124.15,66894.0,121.8534,122.2617,120.7061,120.7061,66894.0
2017-03-21 10:00:00,124.22,124.44,122.42,122.5,73255.0,120.7741,120.988,119.0241,119.1019,73255.0
2017-03-21 10:30:00,122.5,122.87,121.71,121.81,66983.0,119.1019,119.4616,118.3338,118.431,66983.0
2017-03-21 11:00:00,121.81,121.97,119.93,120.71,218966.0,118.431,118.5866,116.6031,117.3615,218966.0
2017-03-21 11:30:00,120.87,121.59,120.18,121.55,112393.0,117.5171,118.2171,116.8462,118.1782,112393.0
2017-03-21 12:00:00,121.54,121.56,120.21,120.61,149986.0,118.1685,118.1879,116.8754,117.2643,149986.0
2017-03-21 12:30:00,120.61,120.97,120.17,120.48,80862.0,117.2643,117.6143,116.8365,117.1379,80862.0
2017-03-21 13:00:00,120.51,120.9,120.24,120.43,75735.0,117.1671,117.5462,116.9046,117.0893,75735.0
2017-03-21 13:30:00,120.46,120.6,119.95,119.97,81335.0,117.1184,117.2546,116.6226,116.642,81335.0
2017-03-21 14:00:00,119.99,120.5,119.8,120.22,88564.0,116.6615,117.1573,116.4768,116.8851,88564.0
2017-03-21 14:30:00,120.19,120.59,119.8,120.3,89702.0,116.8559,117.2448,116.4768,116.9629,89702.0
2017-03-21 15:00:00,120.26,120.66,120.04,120.54,83649.0,116.924,117.3129,116.7101,117.1962,83649.0
2017-03-21 15:30:00,120.51,120.54,119.59,119.97,295867.0,117.1671,117.1962,116.2726,116.642,295867.0
2017-03-22 09:30:00,119.33,121.46,118.14,120.2,188338.0,116.0198,118.0907,114.8628,116.8657,188338.0
2017-03-22 10:00:00,120.3,121.03,120.04,120.19,119601.0,116.9629,117.6726,116.7101,116.8559,119601.0
2017-03-22 10:30:00,120.19,120.9,119.38,120.89,107505.0,116.8559,117.5462,116.0684,117.5365,107505.0
2017-03-22 11:00:00,120.76,121.48,120.12,121.22,70663.0,117.4101,118.1102,116.7879,117.8574,70663.0
2017-03-22 11:30:00,121.18,121.24,120.43,120.72,73055.0,117.8185,117.8768,117.0893,117.3712,73055.0
2017-03-22 12:00:00,120.66,120.85,120.17,120.21,57894.0,117.3129,117.4976,116.8365,116.8754,57894.0
2017-03-22 12:30:00,120.3,120.63,120.22,120.62,49321.0,116.9629,117.2837,116.8851,117.274,49321.0
2017-03-22 13:00:00,120.54,120.71,120.16,120.43,34493.0,117.1962,117.3615,116.8268,117.0893,34493.0
2017-03-22 13:30:00,120.4,120.65,119.74,119.81,60767.0,117.0601,117.3032,116.4184,116.4865,60767.0
2017-03-22 14:00:00,119.86,120.53,119.86,120.14,31006.0,116.5351,117.1865,116.5351,116.8073,31006.0
2017-03-22 14:30:00,120.14,120.59,120.03,120.38,47439.0,116.8073,117.2448,116.7004,117.0407,47439.0
2017-03-22 15:00:00,120.35,121.04,120.32,120.54,78207.0,117.0115,117.6824,116.9823,117.1962,78207.0
2017-03-22 15:30:00,120.51,120.56,119.95,120.36,255275.0,117.1671,117.2157,116.6226,117.0212,255275.0
2017-03-23 09:30:00,119.7,121.76,119.43,121.74,81466.0,116.3795,118.3824,116.117,118.3629,81466.0
2017-03-23 10:00:00,121.66,121.79,121.09,121.62,76253.0,118.2852,118.4116,117.731,118.2463,76253.0
2017-03-23 10:30:00,121.58,122.46,121.58,122.12,77322.0,118.2074,119.063,118.2074,118.7324,77322.0
2017-03-23 11:00:00,122.11,122.45,121.83,122.03,71774.0,118.7227,119.0532,118.4504,118.6449,71774.0
2017-03-23 11:30:00,122.04,122.25,121.8,121.95,56051.0,118.6546,118.8588,118.4213,118.5671,56051.0
2017-03-23 12:00:00,121.89,122.48,121.88,122.26,43571.0,118.5088,119.0824,118.4991,118.8685,43571.0
2017-03-23 12:30:00,122.25,122.26,121.84,122.19,41714.0,118.8588,118.8685,118.4602,118.8005,41714.0
2017-03-23 13:00:00,122.19,122.23,120.95,120.95,62562.0,118.8005,118.8393,117.5949,117.5949,62562.0
2017-03-23 13:30:00,120.95,121.42,120.88,121.35,37747.0,117.5949,118.0518,117.5268,117.9838,37747.0
2017-03-23 14:00:00,121.23,121.41,121.17,121.29,28909.0,117.8671,118.0421,117.8088,117.9254,28909.0
2017-03-23 14:30:00,121.33,121.58,121.13,121.31,26279.0,117.9643,118.2074,117.7699,117.9449,26279.0
2017-03-23 15:00:00,121.29,121.34,120.65,120.66,39061.0,117.9254,117.974,117.3032,117.3129,39061.0
2017-03-23 15:30:00,120.71,121.01,120.25,120.82,169669.0,117.3615,117.6532,116.9143,117.4685,169669.0
2017-03-24 09:30:00,121.33,122.09,120.47,121.99,71046.0,117.9643,118.7032,117.1282,118.606,71046.0
2017-03-24 10:00:00,122.0,122.75,121.88,122.74,65808.0,118.6157,119.3449,118.4991,119.3352,65808.0
2017-03-24 10:30:00,122.66,122.69,122.12,122.28,62597.0,119.2574,119.2866,118.7324,118.888,62597.0
2017-03-24 11:00:00,122.41,122.42,121.45,121.45,44609.0,119.0144,119.0241,118.081,118.081,44609.0
2017-03-24 11:30:00,121.47,122.0,121.47,121.69,34686.0,118.1004,118.6157,118.1004,118.3143,34686.0
2017-03-24 12:00:00,121.66,121.96,121.18,121.89,66690.0,118.2852,118.5768,117.8185,118.5088,66690.0
2017-03-24 12:30:00,121.81,121.94,121.26,121.38,35223.0,118.431,118.5574,117.8963,118.0129,35223.0
2017-03-24 13:00:00,121.41,121.54,120.94,121.38,48262.0,118.0421,118.1685,117.5851,118.0129,48262.0
2017-03-24 13:30:00,121.29,121.29,120.63,120.64,53482.0,117.9254,117.9254,117.2837,117.2935,53482.0
2017-03-24 14:00:00,120.64,121.05,120.64,120.87,54388.0,117.2935,117.6921,117.2935,117.5171,54388.0
2017-03-24 14:30:00,120.89,120.92,120.01,120.01,41243.0,117.5365,117.5657,116.6809,116.6809,41243.0
2017-03-24 15:00:00,120.01,120.11,119.53,119.94,119126.0,116.6809,116.7782,116.2142,116.6129,119126.0
2017-03-24 15:30:00,119.9,121.11,119.59,120.69,269942.0,116.574,117.7504,116.2726,117.3421,269942.0
2017-03-27 09:30:00,117.45,117.85,115.1,117.0,206913.0,114.1919,114.5808,111.9071,113.7544,206913.0
2017-03-27 10:00:00,116.78,116.97,116.12,116.43,109627.0,113.5405,113.7253,112.8988,113.2002,109627.0
2017-03-27 10:30:00,116.41,118.1,116.35,118.1,127743.0,113.1808,114.8239,113.1225,114.8239,127743.0
2017-03-27 11:00:00,118.06,118.21,117.24,117.88,66033.0,114.785,114.9309,113.9878,114.61,66033.0
2017-03-27 11:30:00,117.84,118.56,117.69,118.14,91890.0,114.5711,115.2712,114.4253,114.8628,91890.0
2017-03-27 12:00:00,118.15,118.65,117.95,118.42,46824.0,114.8725,115.3587,114.6781,115.135,46824.0
2017-03-27 12:30:00,118.42,119.0,118.34,118.99,47751.0,115.135,115.6989,115.0573,115.6892,47751.0
2017-03-27 13:00:00,118.96,119.38,118.7,118.98,58406.0,115.6601,116.0684,115.4073,115.6795,58406.0
2017-03-27 13:30:00,118.98,119.28,118.76,118.92,45610.0,115.6795,115.9712,115.4656,115.6212,45610.0
2017-03-27 14:00:00,118.92,119.36,118.6,118.93,30775.0,115.6212,116.049,115.31,115.6309,30775.0
2017-03-27 14:30:00,118.98,119.19,118.79,119.12,31021.0,115.6795,115.8837,115.4948,115.8156,31021.0
2017-03-27 15:00:00,119.11,119.81,119.05,119.48,83517.0,115.8059,116.4865,115.7476,116.1656,83517.0
2017-03-27 15:30:00,119.4,120.01,119.31,119.57,209108.0,116.0879,116.6809,116.0003,116.2531,209108.0
2017-03-28 09:30:00,119.59,120.89,119.22,120.2,143866.0,116.2726,117.5365,115.9128,116.8657,143866.0
2017-03-28 10:00:00,120.36,121.44,120.33,121.33,118420.0,117.0212,118.0713,116.9921,117.9643,118420.0
2017-03-28 10:30:00,121.26,122.49,121.24,122.49,80806.0,117.8963,119.0921,117.8768,119.0921,80806.0
2017-03-28 11:00:00,122.5,123.89,122.3,122.88,177484.0,119.1019,120.4533,118.9074,119.4713,177484.0
2017-03-28 11:30:00,122.86,123.48,122.51,123.03,104413.0,119.4519,120.0547,119.1116,119.6172,104413.0
2017-03-28 12:00:00,122.98,123.22,122.68,123.05,84463.0,119.5685,119.8019,119.2769,119.6366,84463.0
2017-03-28 12:30:00,123.09,123.7,122.88,123.63,61931.0,119.6755,120.2686,119.4713,120.2005,61931.0
2017-03-28 13:00:00,123.62,124.04,123.43,124.04,84372.0,120.1908,120.5991,120.0061,120.5991,84372.0
2017-03-28 13:30:00,124.06,124.43,123.58,124.38,68309.0,120.6186,120.9783,120.1519,120.9297,68309.0
2017-03-28 14:00:00,124.37,124.54,124.1,124.36,66185.0,120.92,121.0853,120.6575,120.9103,66185.0
2017-03-28 14:30:00,124.35,124.66,123.84,123.84,76238.0,120.9005,121.2019,120.4047,120.4047,76238.0
2017-03-28 15:00:00,123.89,124.08,123.48,123.61,100395.0,120.4533,120.638,120.0547,120.1811,100395.0
2017-03-28 15:30:00,123.61,123.84,123.25,123.25,197381.0,120.1811,120.4047,119.8311,119.8311,197381.0
2017-03-29 09:30:00,123.06,124.13,122.8,123.26,97923.0,119.6463,120.6866,119.3935,119.8408,97923.0
2017-03-29 10:00:00,123.31,123.75,122.57,122.65,63213.0,119.8894,120.3172,119.1699,119.2477,63213.0
2017-03-29 10:30:00,122.72,125.03,122.7,124.8,151813.0,119.3158,121.5617,119.2963,121.3381,151813.0
2017-03-29 11:00:00,124.69,124.89,123.82,124.17,42911.0,121.2311,121.4256,120.3852,120.7255,42911.0
2017-03-29 11:30:00,124.12,124.17,123.62,123.96,36458.0,120.6769,120.7255,120.1908,120.5214,36458.0
2017-03-29 12:00:00,123.94,124.05,123.63,123.82,30788.0,120.5019,120.6089,120.2005,120.3852,30788.0
2017-03-29 12:30:00,123.8,124.24,123.71,123.94,38626.0,120.3658,120.7936,120.2783,120.5019,38626.0
2017-03-29 13:00:00,123.95,124.54,123.83,124.43,30636.0,120.5116,121.0853,120.395,120.9783,30636.0
2017-03-29 13:30:00,124.43,124.7,124.33,124.54,43180.0,120.9783,121.2408,120.8811,121.0853,43180.0
2017-03-29 14:00:00,124.49,124.52,124.08,124.22,45734.0,121.0367,121.0658,120.638,120.7741,45734.0
2017-03-29 14:30:00,124.23,124.32,123.85,123.92,52735.0,120.7839,120.8714,120.4144,120.4825,52735.0
2017-03-29 15:00:00,123.9,124.06,123.74,123.83,67334.0,120.463,120.6186,120.3075,120.395,67334.0
2017-03-29 15:30:00,123.83,123.97,123.54,123.65,153948.0,120.395,120.5311,120.113,120.22,153948.0
2017-03-30 09:30:00,123.66,123.92,123.07,123.5,79115.0,120.2297,120.4825,119.656,120.0741,79115.0
2017-03-30 10:00:00,123.54,123.89,122.97,123.42,58999.0,120.113,120.4533,119.5588,119.9963,58999.0
2017-03-30 10:30:00,123.44,124.18,123.32,124.18,64864.0,120.0158,120.7353,119.8991,120.7353,64864.0
2017-03-30 11:00:00,124.14,124.55,124.07,124.42,78284.0,120.6964,121.095,120.6283,120.9686,78284.0
2017-03-30 11:30:00,124.42,124.54,123.75,123.79,56547.0,120.9686,121.0853,120.3172,120.3561,56547.0
2017-03-30 12:00:00,123.76,123.76,123.31,123.39,70620.0,120.3269,120.3269,119.8894,119.9672,70620.0
2017-03-30 12:30:00,123.35,123.5,123.11,123.29,47143.0,119.9283,120.0741,119.6949,119.8699,47143.0
2017-03-30 13:00:00,123.32,124.2,123.32,124.0,24335.0,119.8991,120.7547,119.8991,120.5602,24335.0
2017-03-30 13:30:00,123.95,124.35,123.93,124.12,14857.0,120.5116,120.9005,120.4922,120.6769,14857.0
2017-03-30 14:00:00,124.19,124.29,124.08,124.2,16342.0,120.745,120.8422,120.638,120.7547,16342.0
2017-03-30 14:30:00,124.27,124.35,123.77,123.8,17005.0,120.8228,120.9005,120.3366,120.3658,17005.0
2017-03-30 15:00:00,123.87,124.29,123.84,124.08,42460.0,120.4339,120.8422,120.4047,120.638,42460.0
2017-03-30 15:30:00,124.06,124.28,124.01,124.17,121017.0,120.6186,120.8325,120.57,120.7255,121017.0
2017-03-31 09:30:00,123.35,124.67,123.18,124.08,70761.0,119.9283,121.2117,119.763,120.638,70761.0
2017-03-31 10:00:00,123.96,124.74,123.78,124.37,45367.0,120.5214,121.2797,120.3464,120.92,45367.0
2017-03-31 10:30:00,124.43,124.91,124.4,124.58,30486.0,120.9783,121.445,120.9492,121.1242,30486.0
2017-03-31 11:00:00,124.49,125.27,124.31,125.13,51371.0,121.0367,121.795,120.8616,121.6589,51371.0
2017-03-31 11:30:00,124.99,125.34,124.92,125.01,26438.0,121.5228,121.8631,121.4547,121.5422,26438.0
2017-03-31 12:00:00,125.04,125.54,125.02,125.47,28219.0,121.5714,122.0575,121.552,121.9895,28219.0
2017-03-31 12:30:00,125.46,125.81,125.44,125.8,53226.0,121.9797,122.32,121.9603,122.3103,53226.0
2017-03-31 13:00:00,125.78,126.05,125.68,126.05,32202.0,122.2909,122.5534,122.1936,122.5534,32202.0
2017-03-31 13:30:00,126.03,126.19,125.25,125.25,43379.0,122.5339,122.6895,121.7756,121.7756,43379.0
2017-03-31 14:00:00,125.26,125.28,124.87,125.09,40139.0,121.7853,121.8047,121.4061,121.62,40139.0
2017-03-31 14:30:00,125.09,125.37,125.01,125.25,28333.0,121.62,121.8922,121.5422,121.7756,28333.0
2017-03-31 15:00:00,125.26,125.72,125.25,125.69,50273.0,121.7853,122.2325,121.7756,122.2034,50273.0
2017-03-31 15:30:00,125.68,126.02,125.0,125.05,224758.0,122.1936,122.5242,121.5325,121.5811,224758.0
2017-04-03 09:30:00,125.11,125.28,123.81,124.13,85816.0,121.6395,121.8047,120.3755,120.6866,85816.0
2017-04-03 10:00:00,124.12,124.18,123.0,123.57,99933.0,120.6769,120.7353,119.588,120.1422,99933.0
2017-04-03 10:30:00,123.54,123.86,122.07,122.07,84842.0,120.113,120.4241,118.6838,118.6838,84842.0
2017-04-03 11:00:00,122.07,122.93,121.62,122.67,85848.0,118.6838,119.5199,118.2463,119.2671,85848.0
2017-04-03 11:30:00,122.59,122.75,121.98,122.25,66983.0,119.1894,119.3449,118.5963,118.8588,66983.0
2017-04-03 12:00:00,122.31,123.18,121.92,123.18,34432.0,118.9171,119.763,118.5379,119.763,34432.0
2017-04-03 12:30:00,123.23,124.12,123.01,123.5,70764.0,119.8116,120.6769,119.5977,120.0741,70764.0
2017-04-03 13:00:00,123.47,124.2,123.4,123.75,41730.0,120.045,120.7547,119.9769,120.3172,41730.0
2017-04-03 13:30:00,123.7,123.86,123.27,123.59,46778.0,120.2686,120.4241,119.8505,120.1616,46778.0
2017-04-03 14:00:00,123.65,123.74,122.97,123.61,57118.0,120.22,120.3075,119.5588,120.1811,57118.0
2017-04-03 14:30:00,123.57,124.23,123.25,123.73,58332.0,120.1422,120.7839,119.8311,120.2977,58332.0
2017-04-03 15:00:00,123.71,123.94,123.52,123.73,80898.0,120.2783,120.5019,120.0936,120.2977,80898.0
2017-04-03 15:30:00,123.67,123.94,123.43,123.83,191313.0,120.2394,120.5019,120.0061,120.395,191313.0
2017-04-04 09:30:00,123.12,124.72,122.73,124.56,111902.0,119.7047,121.2603,119.3255,121.1047,111902.0
2017-04-04 10:00:00,124.65,124.89,123.74,124.02,87713.0,121.1922,121.4256,120.3075,120.5797,87713.0
2017-04-04 10:30:00,124.04,124.47,123.25,123.25,45358.0,120.5991,121.0172,119.8311,119.8311,45358.0
2017-04-04 11:00:00,123.27,124.43,123.27,124.01,44252.0,119.8505,120.9783,119.8505,120.57,44252.0
2017-04-04 11:30:00,123.97,124.23,123.74,123.74,25098.0,120.5311,120.7839,120.3075,120.3075,25098.0
2017-04-04 12:00:00,123.74,123.85,123.44,123.65,32022.0,120.3075,120.4144,120.0158,120.22,32022.0
2017-04-04 12:30:00,123.65,123.97,123.65,123.95,30814.0,120.22,120.5311,120.22,120.5116,30814.0
2017-04-04 13:00:00,123.93,124.24,123.74,124.12,33182.0,120.4922,120.7936,120.3075,120.6769,33182.0
2017-04-04 13:30:00,124.03,124.18,123.92,124.18,25152.0,120.5894,120.7353,120.4825,120.7353,25152.0
2017-04-04 14:00:00,124.2,124.34,123.99,124.23,31918.0,120.7547,120.8908,120.5505,120.7839,31918.0
2017-04-04 14:30:00,124.26,124.27,123.62,123.67,39291.0,120.813,120.8228,120.1908,120.2394,39291.0
2017-04-04 15:00:00,123.69,123.91,123.42,123.42,49200.0,120.2588,120.4727,119.9963,119.9963,49200.0
2017-04-04 15:30:00,123.45,123.84,123.45,123.77,116088.0,120.0255,120.4047,120.0255,120.3366,116088.0
2017-04-05 09:30:00,125.0,126.36,124.71,126.31,185959.0,121.5325,122.8548,121.2506,122.8062,185959.0
2017-04-05 10:00:00,126.24,126.77,126.06,126.25,100660.0,122.7381,123.2534,122.5631,122.7478,100660.0
2017-04-05 10:30:00,126.27,126.27,124.75,125.06,50711.0,122.7673,122.7673,121.2894,121.5908,50711.0
2017-04-05 11:00:00,125.13,125.13,123.4,123.52,101393.0,121.6589,121.6589,119.9769,120.0936,101393.0
2017-04-05 11:30:00,123.56,124.89,123.45,124.4,68695.0,120.1325,121.4256,120.0255,120.9492,68695.0
2017-04-05 12:00:00,124.44,124.96,124.37,124.89,49199.0,120.988,121.4936,120.92,121.4256,49199.0
2017-04-05 12:30:00,124.89,125.19,124.85,125.03,42772.0,121.4256,121.7172,121.3867,121.5617,42772.0
2017-04-05 13:00:00,125.03,125.68,125.03,125.22,80850.0,121.5617,122.1936,121.5617,121.7464,80850.0
2017-04-05 13:30:00,125.27,125.36,124.44,124.45,33208.0,121.795,121.8825,120.988,120.9978,33208.0
2017-04-05 14:00:00,124.45,124.65,123.8,123.95,87563.0,120.9978,121.1922,120.3658,120.5116,87563.0
2017-04-05 14:30:00,124.0,124.08,122.25,122.32,79249.0,120.5602,120.638,118.8588,118.9269,79249.0
2017-04-05 15:00:00,122.32,122.78,120.9,121.01,140336.0,118.9269,119.3741,117.5462,117.6532,140336.0
2017-04-05 15:30:00,121.01,121.38,120.28,121.03,328906.0,117.6532,118.0129,116.9434,117.6726,328906.0
2017-04-06 09:30:00,121.51,123.46,121.2,123.3,122120.0,118.1393,120.0352,117.8379,119.8797,122120.0
2017-04-06 10:00:00,123.33,124.0,123.03,123.72,89426.0,119.9088,120.5602,119.6172,120.288,89426.0
2017-04-06 10:30:00,123.72,123.95,123.18,123.2,97498.0,120.288,120.5116,119.763,119.7824,97498.0
2017-04-06 11:00:00,123.27,124.48,123.07,124.47,78743.0,119.8505,121.0269,119.656,121.0172,78743.0
2017-04-06 11:30:00,124.48,124.59,123.67,124.09,46830.0,121.0269,121.1339,120.2394,120.6478,46830.0
2017-04-06 12:00:00,124.15,124.24,123.73,123.73,53861.0,120.7061,120.7936,120.2977,120.2977,53861.0
2017-04-06 12:30:00,123.76,123.93,123.46,123.93,35252.0,120.3269,120.4922,120.0352,120.4922,35252.0
2017-04-06 13:00:00,123.89,124.64,123.83,124.59,39754.0,120.4533,121.1825,120.395,121.1339,39754.0
2017-04-06 13:30:00,124.58,124.96,124.53,124.64,72875.0,121.1242,121.4936,121.0755,121.1825,72875.0
2017-04-06 14:00:00,124.69,124.7,124.07,124.13,41859.0,121.2311,121.2408,120.6283,120.6866,41859.0
2017-04-06 14:30:00,124.1,124.19,123.17,123.21,52039.0,120.6575,120.745,119.7533,119.7922,52039.0
2017-04-06 15:00:00,123.3,123.71,123.07,123.49,65618.0,119.8797,120.2783,119.656,120.0644,65618.0
2017-04-06 15:30:00,123.45,124.24,123.36,124.0,231789.0,120.0255,120.7936,119.938,120.5602,231789.0
2017-04-07 09:30:00,123.59,124.71,123.09,124.0,70590.0,120.1616,121.2506,119.6755,120.5602,70590.0
2017-04-07 10:00:00,123.91,125.43,123.83,125.14,60391.0,120.4727,121.9506,120.395,121.6686,60391.0
2017-04-07 10:30:00,125.26,125.42,124.31,124.36,39667.0,121.7853,121.9409,120.8616,120.9103,39667.0
2017-04-07 11:00:00,124.4,124.43,123.44,123.84,74162.0,120.9492,120.9783,120.0158,120.4047,74162.0
2017-04-07 11:30:00,123.83,123.85,123.4,123.73,53870.0,120.395,120.4144,119.9769,120.2977,53870.0
2017-04-07 12:00:00,123.7,124.74,123.7,124.49,48815.0,120.2686,121.2797,120.2686,121.0367,48815.0
2017-04-07 12:30:00,124.48,124.65,124.0,124.51,32461.0,121.0269,121.1922,120.5602,121.0561,32461.0
2017-04-07 13:00:00,124.52,124.52,124.14,124.38,22762.0,121.0658,121.0658,120.6964,120.9297,22762.0
2017-04-07 13:30:00,124.49,124.67,123.97,124.07,15364.0,121.0367,121.2117,120.5311,120.6283,15364.0
2017-04-07 14:00:00,124.11,124.43,123.69,123.69,34892.0,120.6672,120.9783,120.2588,120.2588,34892.0
2017-04-07 14:30:00,123.7,123.8,123.31,123.34,85020.0,120.2686,120.3658,119.8894,119.9186,85020.0
2017-04-07 15:00:00,123.28,123.7,123.19,123.24,72567.0,119.8602,120.2686,119.7727,119.8213,72567.0
2017-04-07 15:30:00,123.14,123.57,123.08,123.38,282578.0,119.7241,120.1422,119.6658,119.9574,282578.0
2017-04-10 09:30:00,124.37,126.22,124.37,125.89,115551.0,120.92,122.7187,120.92,122.3978,115551.0
2017-04-10 10:00:00,125.92,126.16,125.65,125.8,68483.0,122.427,122.6603,122.1645,122.3103,68483.0
2017-04-10 10:30:00,125.84,126.04,125.5,125.59,78315.0,122.3492,122.5437,122.0186,122.1061,78315.0
2017-04-10 11:00:00,125.53,126.21,125.22,126.0,82020.0,122.0478,122.7089,121.7464,122.5048,82020.0
2017-04-10 11:30:00,125.95,125.95,124.54,125.12,59475.0,122.4562,122.4562,121.0853,121.6492,59475.0
2017-04-10 12:00:00,125.17,125.38,124.68,125.19,62095.0,121.6978,121.902,121.2214,121.7172,62095.0
2017-04-10 12:30:00,125.16,126.04,125.04,126.04,36266.0,121.6881,122.5437,121.5714,122.5437,36266.0
2017-04-10 13:00:00,126.0,126.22,125.85,126.01,36416.0,122.5048,122.7187,122.3589,122.5145,36416.0
2017-04-10 13:30:00,125.99,126.48,125.95,126.38,41218.0,122.495,122.9715,122.4562,122.8742,41218.0
2017-04-10 14:00:00,126.39,126.39,125.85,126.01,47697.0,122.8839,122.8839,122.3589,122.5145,47697.0
2017-04-10 14:30:00,126.04,126.57,125.98,126.28,61734.0,122.5437,123.059,122.4853,122.777,61734.0
2017-04-10 15:00:00,126.27,126.53,125.98,126.2,90929.0,122.7673,123.0201,122.4853,122.6992,90929.0
2017-04-10 15:30:00,126.22,126.33,125.84,125.99,300507.0,122.7187,122.8256,122.3492,122.495,300507.0
2017-04-11 09:30:00,125.99,126.56,124.37,124.97,136696.0,122.495,123.0492,120.92,121.5033,136696.0
2017-04-11 10:00:00,125.0,125.55,124.73,125.15,54264.0,121.5325,122.0673,121.27,121.6783,54264.0
2017-04-11 10:30:00,125.23,125.24,124.25,124.43,82508.0,121.7561,121.7659,120.8033,120.9783,82508.0
2017-04-11 11:00:00,124.46,124.92,124.02,124.64,23384.0,121.0075,121.4547,120.5797,121.1825,23384.0
2017-04-11 11:30:00,124.65,125.24,124.62,125.16,15587.0,121.1922,121.7659,121.163,121.6881,15587.0
2017-04-11 12:00:00,125.13,125.78,124.8,125.74,29259.0,121.6589,122.2909,121.3381,122.252,29259.0
2017-04-11 12:30:00,125.81,125.92,125.41,125.74,30156.0,122.32,122.427,121.9311,122.252,30156.0
2017-04-11 13:00:00,125.78,126.21,125.68,125.92,27235.0,122.2909,122.7089,122.1936,122.427,27235.0
2017-04-11 13:30:00,125.95,126.19,125.67,125.9,27305.0,122.4562,122.6895,122.1839,122.4075,27305.0
2017-04-11 14:00:00,125.91,126.15,125.5,125.94,27615.0,122.4173,122.6506,122.0186,122.4464,27615.0
2017-04-11 14:30:00,125.93,126.42,125.78,125.97,41620.0,122.4367,122.9131,122.2909,122.4756,41620.0
2017-04-11 15:00:00,125.98,126.21,125.44,125.55,66508.0,122.4853,122.7089,121.9603,122.0673,66508.0
2017-04-11 15:30:00,125.52,125.99,125.43,125.93,173900.0,122.0381,122.495,121.9506,122.4367,173900.0
2017-04-12 09:30:00,125.56,126.06,123.5,123.81,102989.0,122.077,122.5631,120.0741,120.3755,102989.0
2017-04-12 10:00:00,123.79,124.45,123.49,123.83,98746.0,120.3561,120.9978,120.0644,120.395,98746.0
2017-04-12 10:30:00,123.83,124.23,122.7,122.78,73185.0,120.395,120.7839,119.2963,119.3741,73185.0
2017-04-12 11:00:00,122.68,122.8,121.88,121.88,48127.0,119.2769,119.3935,118.4991,118.4991,48127.0
2017-04-12 11:30:00,121.88,122.14,121.44,121.87,53089.0,118.4991,118.7518,118.0713,118.4893,53089.0
2017-04-12 12:00:00,121.84,122.21,121.6,121.82,66797.0,118.4602,118.8199,118.2268,118.4407,66797.0
2017-04-12 12:30:00,121.76,121.88,121.04,121.17,59867.0,118.3824,118.4991,117.6824,117.8088,59867.0
2017-04-12 13:00:00,121.2,121.97,121.2,121.47,91749.0,117.8379,118.5866,117.8379,118.1004,91749.0
2017-04-12 13:30:00,121.45,122.2,121.29,122.0,85443.0,118.081,118.8102,117.9254,118.6157,85443.0
2017-04-12 14:00:00,122.07,122.07,121.4,121.55,43562.0,118.6838,118.6838,118.0324,118.1782,43562.0
2017-04-12 14:30:00,121.56,121.72,121.06,121.5,99548.0,118.1879,118.3435,117.7018,118.1296,99548.0
2017-04-12 15:00:00,121.48,121.5,120.81,121.09,87507.0,118.1102,118.1296,117.4587,117.731,87507.0
2017-04-12 15:30:00,121.11,121.47,120.96,121.13,357913.0,117.7504,118.1004,117.6046,117.7699,357913.0
2017-04-13 09:30:00,121.32,122.42,120.37,121.98,79877.0,117.9546,119.0241,117.0309,118.5963,79877.0
2017-04-13 10:00:00,122.03,123.21,121.97,121.97,109361.0,118.6449,119.7922,118.5866,118.5866,109361.0
2017-04-13 10:30:00,121.88,122.27,121.64,122.0,71723.0,118.4991,118.8782,118.2657,118.6157,71723.0
2017-04-13 11:00:00,122.03,122.29,121.78,122.13,42972.0,118.6449,118.8977,118.4018,118.7421,42972.0
2017-04-13 11:30:00,122.13,122.22,121.7,121.73,41832.0,118.7421,118.8296,118.3241,118.3532,41832.0
2017-04-13 12:00:00,121.68,121.68,120.69,120.73,46254.0,118.3046,118.3046,117.3421,117.381,46254.0
2017-04-13 12:30:00,120.86,121.2,120.55,120.89,91994.0,117.5074,117.8379,117.206,117.5365,91994.0
2017-04-13 13:00:00,120.83,120.83,120.29,120.79,34373.0,117.4782,117.4782,116.9532,117.4393,34373.0
2017-04-13 13:30:00,120.81,120.91,120.05,120.34,45187.0,117.4587,117.556,116.7198,117.0018,45187.0
2017-04-13 14:00:00,120.35,120.83,120.23,120.42,55084.0,117.0115,117.4782,116.8948,117.0796,55084.0
2017-04-13 14:30:00,120.42,120.56,119.9,120.1,78348.0,117.0796,117.2157,116.574,116.7684,78348.0
2017-04-13 15:00:00,120.1,120.2,119.5,119.6,107227.0,116.7684,116.8657,116.1851,116.2823,107227.0
2017-04-13 15:30:00,119.59,119.76,119.25,119.28,321272.0,116.2726,116.4379,115.942,115.9712,321272.0
2017-04-17 09:30:00,120.01,120.86,119.69,120.57,135796.0,116.6809,117.5074,116.3698,117.2254,135796.0
2017-04-17 10:00:00,120.57,120.9,119.6,119.6,103267.0,117.2254,117.5462,116.2823,116.2823,103267.0
2017-04-17 10:30:00,119.71,119.86,119.05,119.71,72010.0,116.3893,116.5351,115.7476,116.3893,72010.0
2017-04-17 11:00:00,119.67,120.37,119.67,120.15,108040.0,116.3504,117.0309,116.3504,116.817,108040.0
2017-04-17 11:30:00,120.13,120.36,119.99,120.15,91672.0,116.7976,117.0212,116.6615,116.817,91672.0
2017-04-17 12:00:00,120.18,120.57,120.1,120.4,55338.0,116.8462,117.2254,116.7684,117.0601,55338.0
2017-04-17 12:30:00,120.43,120.47,120.01,120.04,47626.0,117.0893,117.1282,116.6809,116.7101,47626.0
2017-04-17 13:00:00,120.08,120.53,119.84,120.42,43130.0,116.749,117.1865,116.5156,117.0796,43130.0
2017-04-17 13:30:00,120.4,120.55,120.17,120.26,44253.0,117.0601,117.206,116.8365,116.924,44253.0
2017-04-17 14:00:00,120.26,120.43,120.09,120.26,45671.0,116.924,117.0893,116.7587,116.924,45671.0
2017-04-17 14:30:00,120.3,120.48,120.03,120.13,53549.0,116.9629,117.1379,116.7004,116.7976,53549.0
2017-04-17 15:00:00,120.1,120.61,119.97,120.51,70636.0,116.7684,117.2643,116.642,117.1671,70636.0
2017-04-17 15:30:00,120.53,120.97,120.47,120.94,211264.0,117.1865,117.6143,117.1282,117.5851,211264.0
2017-04-18 09:30:00,119.77,120.35,119.01,119.6,83070.0,116.4476,117.0115,115.7087,116.2823,83070.0
2017-04-18 10:00:00,119.6,119.92,118.57,119.14,69262.0,116.2823,116.5934,115.2809,115.8351,69262.0
2017-04-18 10:30:00,119.11,119.49,118.87,119.27,81653.0,115.8059,116.1754,115.5726,115.9615,81653.0
2017-04-18 11:00:00,119.38,119.51,118.87,119.33,46800.0,116.0684,116.1948,115.5726,116.0198,46800.0
2017-04-18 11:30:00,119.27,119.37,118.24,118.26,66617.0,115.9615,116.0587,114.96,114.9795,66617.0
2017-04-18 12:00:00,118.21,118.65,117.93,118.5,41966.0,114.9309,115.3587,114.6586,115.2128,41966.0
2017-04-18 12:30:00,118.48,118.59,118.11,118.31,45980.0,115.1934,115.3003,114.8336,115.0281,45980.0
2017-04-18 13:00:00,118.32,118.93,118.06,118.93,44827.0,115.0378,115.6309,114.785,115.6309,44827.0
2017-04-18 13:30:00,118.87,119.23,118.79,119.02,49653.0,115.5726,115.9226,115.4948,115.7184,49653.0
2017-04-18 14:00:00,119.05,120.51,119.05,119.79,158449.0,115.7476,117.1671,115.7476,116.467,158449.0
2017-04-18 14:30:00,119.83,120.3,119.35,119.45,95560.0,116.5059,116.9629,116.0392,116.1365,95560.0
2017-04-18 15:00:00,119.51,120.0,119.15,119.78,83378.0,116.1948,116.6712,115.8448,116.4573,83378.0
2017-04-18 15:30:00,119.77,120.07,119.73,119.86,225211.0,116.4476,116.7393,116.4087,116.5351,225211.0
2017-04-19 09:30:00,120.96,122.59,120.48,122.27,184815.0,117.6046,119.1894,117.1379,118.8782,184815.0
2017-04-19 10:00:00,122.27,122.33,121.23,121.88,98138.0,118.8782,118.9366,117.8671,118.4991,98138.0
2017-04-19 10:30:00,121.9,122.13,121.43,121.5,119204.0,118.5185,118.7421,118.0615,118.1296,119204.0
2017-04-19 11:00:00,121.51,122.0,121.47,121.91,94177.0,118.1393,118.6157,118.1004,118.5282,94177.0
2017-04-19 11:30:00,121.82,121.83,121.47,121.61,100432.0,118.4407,118.4504,118.1004,118.2365,100432.0
2017-04-19 12:00:00,121.67,121.77,121.38,121.5,92070.0,118.2949,118.3921,118.0129,118.1296,92070.0
2017-04-19 12:30:00,121.5,121.73,121.48,121.55,52236.0,118.1296,118.3532,118.1102,118.1782,52236.0
2017-04-19 13:00:00,121.55,121.67,121.33,121.42,278867.0,118.1782,118.2949,117.9643,118.0518,278867.0
2017-04-19 13:30:00,121.37,121.73,121.35,121.42,115345.0,118.0032,118.3532,117.9838,118.0518,115345.0
2017-04-19 14:00:00,121.4,121.55,119.63,120.08,186827.0,118.0324,118.1782,116.3115,116.749,186827.0
2017-04-19 14:30:00,120.1,120.42,119.05,119.15,198561.0,116.7684,117.0796,115.7476,115.8448,198561.0
2017-04-19 15:00:00,119.12,119.97,119.12,119.57,197089.0,115.8156,116.642,115.8156,116.2531,197089.0
2017-04-19 15:30:00,119.56,119.58,118.97,119.39,488588.0,116.2434,116.2629,115.6698,116.0781,488588.0
2017-04-20 09:30:00,113.74,114.64,111.06,112.65,1395667.0,110.5849,111.4599,107.9792,109.5251,1395667.0
2017-04-20 10:00:00,112.65,113.5,110.88,111.0,788183.0,109.5251,110.3515,107.8042,107.9209,788183.0
2017-04-20 10:30:00,110.9,112.08,110.6,111.75,540941.0,107.8236,108.9709,107.532,108.6501,540941.0
2017-04-20 11:00:00,111.8,114.25,110.98,112.73,801705.0,108.6987,111.0807,107.9014,109.6029,801705.0
2017-04-20 11:30:00,112.7,112.7,111.41,111.94,471748.0,109.5737,109.5737,108.3195,108.8348,471748.0
2017-04-20 12:00:00,111.95,113.53,111.95,113.26,416353.0,108.8445,110.3807,108.8445,110.1182,416353.0
2017-04-20 12:30:00,113.26,114.16,112.9,113.65,351290.0,110.1182,110.9932,109.7682,110.4974,351290.0
2017-04-20 13:00:00,113.63,113.65,112.75,113.64,129533.0,110.4779,110.4974,109.6223,110.4876,129533.0
2017-04-20 13:30:00,113.55,113.85,113.22,113.57,99063.0,110.4001,110.6918,110.0793,110.4196,99063.0
2017-04-20 14:00:00,113.58,113.94,113.02,113.32,127692.0,110.4293,110.7793,109.8848,110.1765,127692.0
2017-04-20 14:30:00,113.34,113.58,113.08,113.19,185438.0,110.196,110.4293,109.9432,110.0501,185438.0
2017-04-20 15:00:00,113.2,113.44,112.92,113.29,219587.0,110.0598,110.2932,109.7876,110.1473,219587.0
2017-04-20 15:30:00,113.27,113.45,113.1,113.24,566682.0,110.1279,110.3029,109.9626,110.0987,566682.0
2017-04-21 09:30:00,112.9,113.25,111.25,112.17,206326.0,109.7682,110.1085,108.1639,109.0584,206326.0
2017-04-21 10:00:00,112.15,112.43,110.87,111.53,224289.0,109.039,109.3112,107.7945,108.4362,224289.0
2017-04-21 10:30:00,111.5,111.54,110.14,110.2,202180.0,108.407,108.4459,107.0847,107.1431,202180.0
2017-04-21 11:00:00,110.24,110.35,108.82,109.6,439529.0,107.1819,107.2889,105.8013,106.5597,439529.0
2017-04-21 11:30:00,109.64,109.93,109.4,109.71,245702.0,106.5986,106.8805,106.3653,106.6667,245702.0
2017-04-21 12:00:00,109.71,110.31,109.48,109.93,158772.0,106.6667,107.25,106.443,106.8805,158772.0
2017-04-21 12:30:00,109.92,110.28,109.86,110.25,98102.0,106.8708,107.2208,106.8125,107.1917,98102.0
2017-04-21 13:00:00,110.26,110.45,109.65,110.25,172350.0,107.2014,107.3861,106.6083,107.1917,172350.0
2017-04-21 13:30:00,110.27,110.65,109.78,110.45,116269.0,107.2111,107.5806,106.7347,107.3861,116269.0
2017-04-21 14:00:00,110.55,111.73,110.46,111.65,237506.0,107.4834,108.6306,107.3958,108.5528,237506.0
2017-04-21 14:30:00,111.63,111.96,111.43,111.6,265520.0,108.5334,108.8542,108.3389,108.5042,265520.0
2017-04-21 15:00:00,111.6,111.85,111.41,111.81,202461.0,108.5042,108.7473,108.3195,108.7084,202461.0
2017-04-21 15:30:00,111.8,112.13,111.44,111.46,542576.0,108.6987,109.0195,108.3487,108.3681,542576.0
2017-04-24 09:30:00,113.75,114.75,113.11,114.39,427945.0,110.5946,111.5668,109.9723,111.2168,427945.0
2017-04-24 10:00:00,114.41,114.79,113.84,114.15,171024.0,111.2363,111.6057,110.6821,110.9835,171024.0
2017-04-24 10:30:00,114.06,114.14,113.72,113.73,228268.0,110.896,110.9738,110.5654,110.5751,228268.0
2017-04-24 11:00:00,113.78,114.21,113.78,114.16,153140.0,110.6238,111.0418,110.6238,110.9932,153140.0
2017-04-24 11:30:00,114.13,114.5,113.8,114.04,119742.0,110.964,111.3238,110.6432,110.8765,119742.0
2017-04-24 12:00:00,114.06,114.35,113.9,114.07,57435.0,110.896,111.1779,110.7404,110.9057,57435.0
2017-04-24 12:30:00,114.06,114.23,113.95,114.2,119154.0,110.896,111.0613,110.789,111.0321,119154.0
2017-04-24 13:00:00,114.21,114.49,113.93,114.25,91623.0,111.0418,111.3141,110.7696,111.0807,91623.0
2017-04-24 13:30:00,114.26,114.43,113.89,113.95,94504.0,111.0904,111.2557,110.7307,110.789,94504.0
2017-04-24 14:00:00,113.94,114.19,113.87,114.09,89161.0,110.7793,111.0224,110.7113,110.9252,89161.0
2017-04-24 14:30:00,114.1,114.3,113.74,113.75,171340.0,110.9349,111.1293,110.5849,110.5946,171340.0
2017-04-24 15:00:00,113.79,114.23,113.71,114.0,200801.0,110.6335,111.0613,110.5557,110.8376,200801.0
2017-04-24 15:30:00,114.02,114.08,113.51,113.56,276640.0,110.8571,110.9154,110.3612,110.4099,276640.0
2017-04-25 09:30:00,114.35,115.2,114.22,114.49,166993.0,111.1779,112.0044,111.0515,111.3141,166993.0
2017-04-25 10:00:00,114.48,115.23,114.05,114.17,150315.0,111.3043,112.0335,110.8863,111.0029,150315.0
2017-04-25 10:30:00,114.1,114.21,113.05,113.05,168519.0,110.9349,111.0418,109.914,109.914,168519.0
2017-04-25 11:00:00,113.1,113.68,113.0,113.02,110989.0,109.9626,110.5265,109.8654,109.8848,110989.0
2017-04-25 11:30:00,112.96,113.23,112.53,113.13,85313.0,109.8265,110.089,109.4084,109.9918,85313.0
2017-04-25 12:00:00,113.18,113.78,113.17,113.74,79278.0,110.0404,110.6238,110.0307,110.5849,79278.0
2017-04-25 12:30:00,113.79,113.79,113.13,113.23,86300.0,110.6335,110.6335,109.9918,110.089,86300.0
2017-04-25 13:00:00,113.24,113.43,113.05,113.11,77374.0,110.0987,110.2835,109.914,109.9723,77374.0
2017-04-25 13:30:00,113.09,113.13,112.73,112.81,125130.0,109.9529,109.9918,109.6029,109.6807,125130.0
2017-04-25 14:00:00,112.86,113.17,112.75,112.83,110378.0,109.7293,110.0307,109.6223,109.7001,110378.0
2017-04-25 14:30:00,112.84,113.49,112.84,113.23,96794.0,109.7098,110.3418,109.7098,110.089,96794.0
2017-04-25 15:00:00,113.25,113.65,113.17,113.42,108698.0,110.1085,110.4974,110.0307,110.2737,108698.0
2017-04-25 15:30:00,113.41,113.53,113.1,113.3,319507.0,110.264,110.3807,109.9626,110.1571,319507.0
2017-04-26 09:30:00,113.3,114.4,113.17,113.97,94524.0,110.1571,111.2266,110.0307,110.8085,94524.0
2017-04-26 10:00:00,114.05,114.49,113.57,113.98,156920.0,110.8863,111.3141,110.4196,110.8182,156920.0
2017-04-26 10:30:00,113.93,114.86,113.93,114.8,127216.0,110.7696,111.6738,110.7696,111.6155,127216.0
2017-04-26 11:00:00,114.8,114.83,114.41,114.77,101844.0,111.6155,111.6446,111.2363,111.5863,101844.0
2017-04-26 11:30:00,114.76,114.82,113.46,113.72,85805.0,111.5766,111.6349,110.3126,110.5654,85805.0
2017-04-26 12:00:00,113.71,113.88,113.57,113.63,85516.0,110.5557,110.721,110.4196,110.4779,85516.0
2017-04-26 12:30:00,113.62,114.51,113.62,114.41,65919.0,110.4682,111.3335,110.4682,111.2363,65919.0
2017-04-26 13:00:00,114.4,114.49,113.87,113.87,38627.0,111.2266,111.3141,110.7113,110.7113,38627.0
2017-04-26 13:30:00,113.87,114.29,113.62,113.83,53117.0,110.7113,111.1196,110.4682,110.6724,53117.0
2017-04-26 14:00:00,113.82,113.95,113.46,113.7,79985.0,110.6626,110.789,110.3126,110.546,79985.0
2017-04-26 14:30:00,113.71,114.18,113.66,114.07,58396.0,110.5557,111.0127,110.5071,110.9057,58396.0
2017-04-26 15:00:00,114.07,114.27,113.89,114.01,77354.0,110.9057,111.1002,110.7307,110.8474,77354.0
2017-04-26 15:30:00,114.03,114.15,113.21,113.39,226026.0,110.8668,110.9835,110.0696,110.2446,226026.0
2017-04-27 09:30:00,112.89,113.4,111.21,111.44,166570.0,109.7584,110.2543,108.125,108.3487,166570.0
2017-04-27 10:00:00,111.41,111.91,110.33,110.89,133759.0,108.3195,108.8056,107.2695,107.8139,133759.0
2017-04-27 10:30:00,110.89,111.03,109.34,109.52,169285.0,107.8139,107.95,106.3069,106.4819,169285.0
2017-04-27 11:00:00,109.57,110.04,109.07,109.16,182388.0,106.5305,106.9875,106.0444,106.1319,182388.0
2017-04-27 11:30:00,109.16,109.32,108.23,108.23,198675.0,106.1319,106.2875,105.2277,105.2277,198675.0
2017-04-27 12:00:00,108.22,108.84,108.01,108.05,184900.0,105.218,105.8208,105.0138,105.0527,184900.0
2017-04-27 12:30:00,108.08,109.6,108.08,109.6,182173.0,105.0819,106.5597,105.0819,106.5597,182173.0
2017-04-27 13:00:00,109.6,109.64,109.05,109.15,130731.0,106.5597,106.5986,106.025,106.1222,130731.0
2017-04-27 13:30:00,109.15,109.87,109.14,109.61,166156.0,106.1222,106.8222,106.1125,106.5694,166156.0
2017-04-27 14:00:00,109.62,109.73,109.35,109.38,102991.0,106.5791,106.6861,106.3166,106.3458,102991.0
2017-04-27 14:30:00,109.37,109.73,109.36,109.5,113782.0,106.3361,106.6861,106.3264,106.4625,113782.0
2017-04-27 15:00:00,109.5,109.67,109.2,109.28,166684.0,106.4625,106.6278,106.1708,106.2486,166684.0
2017-04-27 15:30:00,109.29,109.61,108.98,109.55,499609.0,106.2583,106.5694,105.9569,106.5111,499609.0
2017-04-28 09:30:00,111.94,112.88,111.4,112.21,253035.0,108.8348,109.7487,108.3098,109.0973,253035.0
2017-04-28 10:00:00,112.18,112.36,111.69,111.99,193218.0,109.0681,109.2431,108.5917,108.8834,193218.0
2017-04-28 10:30:00,111.97,112.13,111.51,111.99,204533.0,108.864,109.0195,108.4167,108.8834,204533.0
2017-04-28 11:00:00,111.99,112.51,111.89,112.43,136475.0,108.8834,109.389,108.7862,109.3112,136475.0
2017-04-28 11:30:00,112.44,112.5,111.58,111.6,108675.0,109.3209,109.3793,108.4848,108.5042,108675.0
2017-04-28 12:00:00,111.53,111.79,111.34,111.36,74767.0,108.4362,108.689,108.2514,108.2709,74767.0
2017-04-28 12:30:00,111.34,111.4,110.64,110.82,90596.0,108.2514,108.3098,107.5709,107.7459,90596.0
2017-04-28 13:00:00,110.82,110.98,110.08,110.25,87525.0,107.7459,107.9014,107.0264,107.1917,87525.0
2017-04-28 13:30:00,110.23,110.56,109.87,110.0,67968.0,107.1722,107.4931,106.8222,106.9486,67968.0
2017-04-28 14:00:00,109.98,110.0,109.22,109.33,106245.0,106.9292,106.9486,106.1902,106.2972,106245.0
2017-04-28 14:30:00,109.35,109.61,109.28,109.43,100130.0,106.3166,106.5694,106.2486,106.3944,100130.0
2017-04-28 15:00:00,109.42,109.8,109.35,109.36,155709.0,106.3847,106.7542,106.3166,106.3264,155709.0
2017-04-28 15:30:00,109.35,109.84,109.33,109.67,536603.0,106.3166,106.793,106.2972,106.6278,536603.0
2017-05-01 09:30:00,109.81,110.0,108.42,109.03,117819.0,106.7639,106.9486,105.4124,106.0055,117819.0
2017-05-01 10:00:00,108.89,108.89,107.06,107.37,173664.0,105.8694,105.8694,104.0902,104.3916,173664.0
2017-05-01 10:30:00,107.3,108.29,107.28,107.38,168312.0,104.3235,105.286,104.3041,104.4013,168312.0
2017-05-01 11:00:00,107.42,108.03,107.3,107.83,127783.0,104.4402,105.0333,104.3235,104.8388,127783.0
2017-05-01 11:30:00,107.93,108.32,107.67,108.27,82253.0,104.936,105.3152,104.6832,105.2666,82253.0
2017-05-01 12:00:00,108.23,108.61,108.18,108.4,68780.0,105.2277,105.5972,105.1791,105.393,68780.0
2017-05-01 12:30:00,108.4,108.59,107.7,108.04,98243.0,105.393,105.5777,104.7124,105.043,98243.0
2017-05-01 13:00:00,108.05,108.74,107.98,108.71,48221.0,105.0527,105.7236,104.9846,105.6944,48221.0
2017-05-01 13:30:00,108.69,109.07,108.59,109.0,45553.0,105.6749,106.0444,105.5777,105.9763,45553.0
2017-05-01 14:00:00,109.05,109.2,108.59,108.67,58385.0,106.025,106.1708,105.5777,105.6555,58385.0
2017-05-01 14:30:00,108.7,108.94,108.56,108.93,70749.0,105.6847,105.918,105.5486,105.9083,70749.0
2017-05-01 15:00:00,108.88,108.99,108.69,108.76,89899.0,105.8597,105.9666,105.6749,105.743,89899.0
2017-05-01 15:30:00,108.75,109.04,108.73,108.89,211023.0,105.7333,106.0152,105.7138,105.8694,211023.0
2017-05-02 09:30:00,108.98,109.78,108.22,108.44,131528.0,105.9569,106.7347,105.218,105.4319,131528.0
2017-05-02 10:00:00,108.33,108.36,108.0,108.11,92181.0,105.3249,105.3541,105.0041,105.111,92181.0
2017-05-02 10:30:00,108.11,108.36,107.8,107.99,104326.0,105.111,105.3541,104.8096,104.9944,104326.0
2017-05-02 11:00:00,107.99,108.13,107.62,107.71,71427.0,104.9944,105.1305,104.6346,104.7221,71427.0
2017-05-02 11:30:00,107.72,108.05,107.64,107.99,67295.0,104.7319,105.0527,104.6541,104.9944,67295.0
2017-05-02 12:00:00,108.01,108.5,107.92,108.43,61607.0,105.0138,105.4902,104.9263,105.4222,61607.0
2017-05-02 12:30:00,108.37,108.45,107.93,108.12,42426.0,105.3638,105.4416,104.936,105.1208,42426.0
2017-05-02 13:00:00,108.09,108.25,107.93,108.07,65061.0,105.0916,105.2472,104.936,105.0721,65061.0
2017-05-02 13:30:00,108.08,108.21,107.74,107.75,54433.0,105.0819,105.2083,104.7513,104.761,54433.0
2017-05-02 14:00:00,107.73,108.27,107.68,108.06,85774.0,104.7416,105.2666,104.693,105.0624,85774.0
2017-05-02 14:30:00,108.05,108.24,107.92,107.92,71840.0,105.0527,105.2374,104.9263,104.9263,71840.0
2017-05-02 15:00:00,107.91,108.35,107.91,108.24,88094.0,104.9166,105.3444,104.9166,105.2374,88094.0
2017-05-02 15:30:00,108.24,108.64,108.17,108.62,210213.0,105.2374,105.6263,105.1694,105.6069,210213.0
2017-05-03 09:30:00,107.67,108.77,107.17,107.29,64666.0,104.6832,105.7527,104.1971,104.3138,64666.0
2017-05-03 10:00:00,107.38,108.14,107.31,107.97,108048.0,104.4013,105.1402,104.3332,104.9749,108048.0
2017-05-03 10:30:00,107.92,107.97,106.78,106.91,135328.0,104.9263,104.9749,103.8179,103.9443,135328.0
2017-05-03 11:00:00,106.86,107.49,106.61,107.22,96063.0,103.8957,104.5082,103.6526,104.2457,96063.0
2017-05-03 11:30:00,107.27,107.43,106.94,107.16,63185.0,104.2943,104.4499,103.9735,104.1874,63185.0
2017-05-03 12:00:00,107.11,107.28,106.86,107.24,49487.0,104.1388,104.3041,103.8957,104.2652,49487.0
2017-05-03 12:30:00,107.29,107.32,107.0,107.25,38266.0,104.3138,104.343,104.0318,104.2749,38266.0
2017-05-03 13:00:00,107.28,107.55,107.23,107.33,65218.0,104.3041,104.5666,104.2554,104.3527,65218.0
2017-05-03 13:30:00,107.37,107.55,107.13,107.55,55201.0,104.3916,104.5666,104.1582,104.5666,55201.0
2017-05-03 14:00:00,107.7,108.03,107.35,107.44,77989.0,104.7124,105.0333,104.3721,104.4596,77989.0
2017-05-03 14:30:00,107.43,107.61,107.27,107.53,46076.0,104.4499,104.6249,104.2943,104.5471,46076.0
2017-05-03 15:00:00,107.55,107.67,107.28,107.4,74857.0,104.5666,104.6832,104.3041,104.4207,74857.0
2017-05-03 15:30:00,107.4,107.87,107.33,107.7,195862.0,104.4207,104.8777,104.3527,104.7124,195862.0
2017-05-04 09:30:00,107.7,107.84,106.8,107.24,104453.0,104.7124,104.8485,103.8374,104.2652,104453.0
2017-05-04 10:00:00,107.25,107.93,107.2,107.64,129811.0,104.2749,104.936,104.2263,104.6541,129811.0
2017-05-04 10:30:00,107.62,107.9,106.86,107.02,145673.0,104.6346,104.9069,103.8957,104.0513,145673.0
2017-05-04 11:00:00,107.03,107.24,106.65,106.89,110384.0,104.061,104.2652,103.6915,103.9249,110384.0
2017-05-04 11:30:00,106.93,107.27,106.66,106.72,55955.0,103.9638,104.2943,103.7013,103.7596,55955.0
2017-05-04 12:00:00,106.69,106.74,105.73,106.23,120080.0,103.7304,103.779,102.7971,103.2832,120080.0
2017-05-04 12:30:00,106.23,106.9,106.07,106.75,80383.0,103.2832,103.9346,103.1276,103.7888,80383.0
2017-05-04 13:00:00,106.72,107.01,106.57,106.61,42522.0,103.7596,104.0415,103.6138,103.6526,42522.0
2017-05-04 13:30:00,106.58,107.09,106.47,106.9,43194.0,103.6235,104.1193,103.5165,103.9346,43194.0
2017-05-04 14:00:00,106.92,107.04,106.73,106.94,67063.0,103.954,104.0707,103.7693,103.9735,67063.0
2017-05-04 14:30:00,106.94,107.32,106.9,107.03,58390.0,103.9735,104.343,103.9346,104.061,58390.0
2017-05-04 15:00:00,107.01,107.15,106.92,107.01,66902.0,104.0415,104.1777,103.954,104.0415,66902.0
2017-05-04 15:30:00,107.0,107.41,106.94,107.35,209544.0,104.0318,104.4305,103.9735,104.3721,209544.0
2017-05-05 09:30:00,107.57,108.48,106.84,107.02,64684.0,104.586,105.4708,103.8763,104.0513,64684.0
2017-05-05 10:00:00,107.04,107.78,106.95,107.55,91805.0,104.0707,104.7902,103.9832,104.5666,91805.0
2017-05-05 10:30:00,107.6,108.03,107.08,107.75,64314.0,104.6152,105.0333,104.1096,104.761,64314.0
2017-05-05 11:00:00,107.76,108.2,107.74,107.95,118808.0,104.7707,105.1985,104.7513,104.9555,118808.0
2017-05-05 11:30:00,107.92,108.19,107.76,108.16,48491.0,104.9263,105.1888,104.7707,105.1596,48491.0
2017-05-05 12:00:00,108.18,108.3,107.73,107.88,79755.0,105.1791,105.2958,104.7416,104.8874,79755.0
2017-05-05 12:30:00,107.85,108.48,107.7,108.37,55931.0,104.8582,105.4708,104.7124,105.3638,55931.0
2017-05-05 13:00:00,108.3,108.55,108.12,108.44,65810.0,105.2958,105.5388,105.1208,105.4319,65810.0
2017-05-05 13:30:00,108.48,108.81,108.42,108.76,61789.0,105.4708,105.7916,105.4124,105.743,61789.0
2017-05-05 14:00:00,108.72,108.91,108.62,108.8,85434.0,105.7041,105.8888,105.6069,105.7819,85434.0
2017-05-05 14:30:00,108.79,109.01,108.53,108.78,69519.0,105.7722,105.9861,105.5194,105.7625,69519.0
2017-05-05 15:00:00,108.81,108.98,108.7,108.93,82870.0,105.7916,105.9569,105.6847,105.9083,82870.0
2017-05-05 15:30:00,108.92,109.05,108.83,108.96,223052.0,105.8986,106.025,105.8111,105.9375,223052.0
2017-05-08 09:30:00,110.74,111.98,110.68,110.9,232907.0,107.6681,108.8737,107.6097,107.8236,232907.0
2017-05-08 10:00:00,110.92,111.74,110.87,111.61,142418.0,107.8431,108.6403,107.7945,108.5139,142418.0
2017-05-08 10:30:00,111.6,112.15,111.41,111.63,169853.0,108.5042,109.039,108.3195,108.5334,169853.0
2017-05-08 11:00:00,111.56,111.72,110.88,111.11,162210.0,108.4653,108.6209,107.8042,108.0278,162210.0
2017-05-08 11:30:00,111.18,111.58,111.12,111.3,129408.0,108.0959,108.4848,108.0375,108.2125,129408.0
2017-05-08 12:00:00,111.27,111.27,110.98,111.14,133224.0,108.1834,108.1834,107.9014,108.057,133224.0
2017-05-08 12:30:00,111.14,111.98,111.13,111.87,102909.0,108.057,108.8737,108.0473,108.7667,102909.0
2017-05-08 13:00:00,111.87,112.09,111.72,111.78,72012.0,108.7667,108.9806,108.6209,108.6792,72012.0
2017-05-08 13:30:00,111.77,111.78,111.4,111.48,61762.0,108.6695,108.6792,108.3098,108.3876,61762.0
2017-05-08 14:00:00,111.47,111.93,111.41,111.93,95862.0,108.3778,108.8251,108.3195,108.8251,95862.0
2017-05-08 14:30:00,111.91,111.98,111.68,111.77,102772.0,108.8056,108.8737,108.582,108.6695,102772.0
2017-05-08 15:00:00,111.76,111.87,111.6,111.71,120865.0,108.6598,108.7667,108.5042,108.6112,120865.0
2017-05-08 15:30:00,111.71,111.73,111.53,111.7,314777.0,108.6112,108.6306,108.4362,108.6014,314777.0
2017-05-09 09:30:00,112.02,112.13,111.2,111.36,115229.0,108.9126,109.0195,108.1153,108.2709,115229.0
2017-05-09 10:00:00,111.38,111.89,111.3,111.41,110087.0,108.2903,108.7862,108.2125,108.3195,110087.0
2017-05-09 10:30:00,111.44,111.62,111.24,111.62,54777.0,108.3487,108.5237,108.1542,108.5237,54777.0
2017-05-09 11:00:00,111.62,111.62,111.07,111.18,97614.0,108.5237,108.5237,107.9889,108.0959,97614.0
2017-05-09 11:30:00,111.22,112.09,111.16,112.07,79036.0,108.1348,108.9806,108.0764,108.9612,79036.0
2017-05-09 12:00:00,112.08,112.55,111.9,112.18,109903.0,108.9709,109.4279,108.7959,109.0681,109903.0
2017-05-09 12:30:00,112.2,112.2,111.62,111.62,36573.0,109.0876,109.0876,108.5237,108.5237,36573.0
2017-05-09 13:00:00,111.63,111.93,111.43,111.69,61125.0,108.5334,108.8251,108.3389,108.5917,61125.0
2017-05-09 13:30:00,111.69,111.86,111.49,111.86,57397.0,108.5917,108.757,108.3973,108.757,57397.0
2017-05-09 14:00:00,111.88,111.89,111.49,111.59,59802.0,108.7765,108.7862,108.3973,108.4945,59802.0
2017-05-09 14:30:00,111.61,112.07,111.57,112.04,58633.0,108.5139,108.9612,108.4751,108.932,58633.0
2017-05-09 15:00:00,112.06,112.26,111.94,112.04,81163.0,108.9515,109.1459,108.8348,108.932,81163.0
2017-05-09 15:30:00,112.05,112.07,111.4,111.7,158186.0,108.9417,108.9612,108.3098,108.6014,158186.0
2017-05-10 09:30:00,111.75,112.45,111.36,112.45,89424.0,108.6501,109.3306,108.2709,109.3306,89424.0
2017-05-10 10:00:00,112.36,113.12,112.27,112.39,121494.0,109.2431,109.9821,109.1556,109.2723,121494.0
2017-05-10 10:30:00,112.45,114.63,112.3,114.63,206496.0,109.3306,111.4502,109.1848,111.4502,206496.0
2017-05-10 11:00:00,114.53,114.78,113.94,114.64,142803.0,111.3529,111.596,110.7793,111.4599,142803.0
2017-05-10 11:30:00,114.71,114.95,113.96,113.98,114829.0,111.528,111.7613,110.7988,110.8182,114829.0
2017-05-10 12:00:00,113.98,114.07,113.6,113.66,58963.0,110.8182,110.9057,110.4487,110.5071,58963.0
2017-05-10 12:30:00,113.67,114.18,113.67,113.85,71882.0,110.5168,111.0127,110.5168,110.6918,71882.0
2017-05-10 13:00:00,113.88,114.04,113.66,113.87,48681.0,110.721,110.8765,110.5071,110.7113,48681.0
2017-05-10 13:30:00,113.84,113.95,113.29,113.59,46554.0,110.6821,110.789,110.1473,110.439,46554.0
2017-05-10 14:00:00,113.62,113.85,113.38,113.39,74791.0,110.4682,110.6918,110.2348,110.2446,74791.0
2017-05-10 14:30:00,113.39,114.25,113.39,114.19,95243.0,110.2446,111.0807,110.2446,111.0224,95243.0
2017-05-10 15:00:00,114.18,114.67,114.09,114.3,147334.0,111.0127,111.4891,110.9252,111.1293,147334.0
2017-05-10 15:30:00,114.3,114.45,114.13,114.25,250960.0,111.1293,111.2752,110.964,111.0807,250960.0
2017-05-11 09:30:00,113.8,114.17,111.38,111.78,92307.0,110.6432,111.0029,108.2903,108.6792,92307.0
2017-05-11 10:00:00,111.72,112.55,111.45,112.24,92628.0,108.6209,109.4279,108.3584,109.1265,92628.0
2017-05-11 10:30:00,112.21,113.55,112.21,113.47,110952.0,109.0973,110.4001,109.0973,110.3223,110952.0
2017-05-11 11:00:00,113.55,114.0,113.36,113.87,92259.0,110.4001,110.8376,110.2154,110.7113,92259.0
2017-05-11 11:30:00,113.91,114.43,113.83,114.33,96241.0,110.7501,111.2557,110.6724,111.1585,96241.0
2017-05-11 12:00:00,114.37,114.4,114.14,114.24,70154.0,111.1974,111.2266,110.9738,111.071,70154.0
2017-05-11 12:30:00,114.22,114.55,114.19,114.2,61250.0,111.0515,111.3724,111.0224,111.0321,61250.0
2017-05-11 13:00:00,114.21,114.48,114.17,114.24,67495.0,111.0418,111.3043,111.0029,111.071,67495.0
2017-05-11 13:30:00,114.25,114.86,114.23,114.75,68746.0,111.0807,111.6738,111.0613,111.5668,68746.0
2017-05-11 14:00:00,114.8,114.9,114.34,114.68,68016.0,111.6155,111.7127,111.1682,111.4988,68016.0
2017-05-11 14:30:00,114.63,115.17,114.63,114.83,130678.0,111.4502,111.9752,111.4502,111.6446,130678.0
2017-05-11 15:00:00,114.86,114.92,114.49,114.51,94080.0,111.6738,111.7321,111.3141,111.3335,94080.0
2017-05-11 15:30:00,114.52,114.65,114.27,114.44,168217.0,111.3432,111.4696,111.1002,111.2654,168217.0
2017-05-12 09:30:00,113.6,113.66,112.57,112.71,92071.0,110.4487,110.5071,109.4473,109.5834,92071.0
2017-05-12 10:00:00,112.67,112.76,112.04,112.37,88135.0,109.5445,109.632,108.932,109.2529,88135.0
2017-05-12 10:30:00,112.42,112.47,111.62,111.85,78072.0,109.3015,109.3501,108.5237,108.7473,78072.0
2017-05-12 11:00:00,111.86,112.2,111.61,111.99,78957.0,108.757,109.0876,108.5139,108.8834,78957.0
2017-05-12 11:30:00,111.99,112.19,111.54,111.67,57526.0,108.8834,109.0779,108.4459,108.5723,57526.0
2017-05-12 12:00:00,111.63,111.71,111.24,111.34,48440.0,108.5334,108.6112,108.1542,108.2514,48440.0
2017-05-12 12:30:00,111.32,111.73,111.28,111.58,44574.0,108.232,108.6306,108.1931,108.4848,44574.0
2017-05-12 13:00:00,111.54,111.6,111.3,111.5,39176.0,108.4459,108.5042,108.2125,108.407,39176.0
2017-05-12 13:30:00,111.49,111.58,111.28,111.56,48913.0,108.3973,108.4848,108.1931,108.4653,48913.0
2017-05-12 14:00:00,111.6,111.95,111.57,111.86,67253.0,108.5042,108.8445,108.4751,108.757,67253.0
2017-05-12 14:30:00,111.86,112.3,111.79,112.14,61281.0,108.757,109.1848,108.689,109.0292,61281.0
2017-05-12 15:00:00,112.15,112.16,111.87,111.93,75659.0,109.039,109.0487,108.7667,108.8251,75659.0
2017-05-12 15:30:00,111.96,112.28,111.74,112.16,195721.0,108.8542,109.1654,108.6403,109.0487,195721.0
2017-05-15 09:30:00,113.13,114.75,112.65,114.48,148274.0,109.9918,111.5668,109.5251,111.3043,148274.0
2017-05-15 10:00:00,114.46,114.5,113.79,114.05,108421.0,111.2849,111.3238,110.6335,110.8863,108421.0
2017-05-15 10:30:00,114.09,114.12,113.45,113.99,42698.0,110.9252,110.9543,110.3029,110.8279,42698.0
2017-05-15 11:00:00,113.99,114.38,113.97,114.21,62022.0,110.8279,111.2071,110.8085,111.0418,62022.0
2017-05-15 11:30:00,114.14,114.36,114.02,114.35,78904.0,110.9738,111.1877,110.8571,111.1779,78904.0
2017-05-15 12:00:00,114.34,114.34,113.85,113.99,38680.0,111.1682,111.1682,110.6918,110.8279,38680.0
2017-05-15 12:30:00,113.99,114.22,113.91,114.1,42774.0,110.8279,111.0515,110.7501,110.9349,42774.0
2017-05-15 13:00:00,114.12,114.34,114.03,114.34,41152.0,110.9543,111.1682,110.8668,111.1682,41152.0
2017-05-15 13:30:00,114.32,114.5,114.16,114.16,56885.0,111.1488,111.3238,110.9932,110.9932,56885.0
2017-05-15 14:00:00,114.17,114.29,113.64,113.64,55973.0,111.0029,111.1196,110.4876,110.4876,55973.0
2017-05-15 14:30:00,113.64,113.72,113.47,113.62,51430.0,110.4876,110.5654,110.3223,110.4682,51430.0
2017-05-15 15:00:00,113.64,113.9,113.55,113.77,66374.0,110.4876,110.7404,110.4001,110.614,66374.0
2017-05-15 15:30:00,113.79,114.05,113.75,113.81,178015.0,110.6335,110.8863,110.5946,110.6529,178015.0
2017-05-16 09:30:00,113.68,114.02,111.65,111.67,135832.0,110.5265,110.8571,108.5528,108.5723,135832.0
2017-05-16 10:00:00,111.69,112.28,111.24,111.35,91651.0,108.5917,109.1654,108.1542,108.2612,91651.0
2017-05-16 10:30:00,111.36,111.47,110.62,111.14,85451.0,108.2709,108.3778,107.5514,108.057,85451.0
2017-05-16 11:00:00,111.16,111.76,111.08,111.46,56527.0,108.0764,108.6598,107.9986,108.3681,56527.0
2017-05-16 11:30:00,111.46,111.96,111.39,111.55,48580.0,108.3681,108.8542,108.3,108.4556,48580.0
2017-05-16 12:00:00,111.5,111.93,111.38,111.77,39433.0,108.407,108.8251,108.2903,108.6695,39433.0
2017-05-16 12:30:00,111.81,111.93,111.54,111.67,34200.0,108.7084,108.8251,108.4459,108.5723,34200.0
2017-05-16 13:00:00,111.67,111.75,111.37,111.63,59511.0,108.5723,108.6501,108.2806,108.5334,59511.0
2017-05-16 13:30:00,111.6,111.71,111.41,111.59,59777.0,108.5042,108.6112,108.3195,108.4945,59777.0
2017-05-16 14:00:00,111.6,112.36,111.5,112.17,77181.0,108.5042,109.2431,108.407,109.0584,77181.0
2017-05-16 14:30:00,112.17,112.34,112.15,112.21,67203.0,109.0584,109.2237,109.039,109.0973,67203.0
2017-05-16 15:00:00,112.22,112.34,111.93,112.03,71064.0,109.107,109.2237,108.8251,108.9223,71064.0
2017-05-16 15:30:00,111.97,112.04,111.6,111.71,225815.0,108.864,108.932,108.5042,108.6112,225815.0
2017-05-17 09:30:00,109.94,110.5,106.83,106.94,287714.0,106.8903,107.4347,103.8665,103.9735,287714.0
2017-05-17 10:00:00,106.97,107.66,106.66,106.82,193848.0,104.0027,104.6735,103.7013,103.8568,193848.0
2017-05-17 10:30:00,106.83,107.33,105.9,105.98,134566.0,103.8665,104.3527,102.9623,103.0401,134566.0
2017-05-17 11:00:00,106.01,106.83,106.01,106.27,104216.0,103.0693,103.8665,103.0693,103.3221,104216.0
2017-05-17 11:30:00,106.27,106.47,105.69,106.22,146130.0,103.3221,103.5165,102.7582,103.2735,146130.0
2017-05-17 12:00:00,106.2,106.36,106.02,106.02,101424.0,103.254,103.4096,103.079,103.079,101424.0
2017-05-17 12:30:00,106.02,106.39,105.82,106.29,113329.0,103.079,103.4387,102.8846,103.3415,113329.0
2017-05-17 13:00:00,106.29,106.42,105.91,106.07,54582.0,103.3415,103.4679,102.9721,103.1276,54582.0
2017-05-17 13:30:00,106.07,106.17,105.7,105.78,60182.0,103.1276,103.2249,102.7679,102.8457,60182.0
2017-05-17 14:00:00,105.83,105.86,105.05,105.27,94972.0,102.8943,102.9235,102.1359,102.3498,94972.0
2017-05-17 14:30:00,105.28,105.42,104.72,104.93,131533.0,102.3595,102.4957,101.8151,102.0192,131533.0
2017-05-17 15:00:00,104.96,105.68,104.93,105.34,134698.0,102.0484,102.7484,102.0192,102.4179,134698.0
2017-05-17 15:30:00,105.33,105.68,105.05,105.11,425562.0,102.4082,102.7484,102.1359,102.1943,425562.0
2017-05-18 09:30:00,104.21,104.47,102.87,102.87,287923.0,101.3192,101.572,100.0164,100.0164,287923.0
2017-05-18 10:00:00,102.85,105.43,102.73,105.26,179263.0,99.9969,102.5054,99.8803,102.3401,179263.0
2017-05-18 10:30:00,105.32,105.97,105.21,105.33,140999.0,102.3984,103.0304,102.2915,102.4082,140999.0
2017-05-18 11:00:00,105.28,105.49,104.8,105.4,83096.0,102.3595,102.5637,101.8929,102.4762,83096.0
2017-05-18 11:30:00,105.43,105.55,104.49,104.62,60491.0,102.5054,102.6221,101.5915,101.7178,60491.0
2017-05-18 12:00:00,104.68,105.13,104.33,104.92,95565.0,101.7762,102.2137,101.4359,102.0095,95565.0
2017-05-18 12:30:00,104.88,105.07,104.38,104.59,52491.0,101.9706,102.1554,101.4845,101.6887,52491.0
2017-05-18 13:00:00,104.61,104.73,104.35,104.35,62075.0,101.7081,101.8248,101.4553,101.4553,62075.0
2017-05-18 13:30:00,104.34,104.74,104.06,104.56,114699.0,101.4456,101.8345,101.1734,101.6595,114699.0
2017-05-18 14:00:00,104.6,106.66,104.53,106.55,265415.0,101.6984,103.7013,101.6303,103.5943,265415.0
2017-05-18 14:30:00,106.59,107.4,106.33,106.51,253386.0,103.6332,104.4207,103.3804,103.5554,253386.0
2017-05-18 15:00:00,106.54,107.12,106.5,106.69,252309.0,103.5846,104.1485,103.5457,103.7304,252309.0
2017-05-18 15:30:00,106.66,107.14,106.48,106.52,307054.0,103.7013,104.1679,103.5263,103.5651,307054.0
2017-05-19 09:30:00,106.92,108.54,106.91,108.3,140651.0,103.954,105.5291,103.9443,105.2958,140651.0
2017-05-19 10:00:00,108.34,108.88,107.99,108.84,122140.0,105.3347,105.8597,104.9944,105.8208,122140.0
2017-05-19 10:30:00,108.81,109.31,108.55,109.2,109474.0,105.7916,106.2777,105.5388,106.1708,109474.0
2017-05-19 11:00:00,109.17,109.24,108.54,108.79,91649.0,106.1416,106.2097,105.5291,105.7722,91649.0
2017-05-19 11:30:00,108.8,108.86,108.35,108.77,49957.0,105.7819,105.8402,105.3444,105.7527,49957.0
2017-05-19 12:00:00,108.8,109.15,108.8,109.06,58601.0,105.7819,106.1222,105.7819,106.0347,58601.0
2017-05-19 12:30:00,109.08,109.85,109.05,109.64,79842.0,106.0541,106.8028,106.025,106.5986,79842.0
2017-05-19 13:00:00,109.69,109.69,109.27,109.64,38203.0,106.6472,106.6472,106.2389,106.5986,38203.0
2017-05-19 13:30:00,109.64,109.66,109.19,109.53,50531.0,106.5986,106.618,106.1611,106.4916,50531.0
2017-05-19 14:00:00,109.51,109.96,109.46,109.87,66746.0,106.4722,106.9097,106.4236,106.8222,66746.0
2017-05-19 14:30:00,109.83,110.59,109.82,110.47,124724.0,106.7833,107.5222,106.7736,107.4056,124724.0
2017-05-19 15:00:00,110.48,110.52,109.78,109.78,164663.0,107.4153,107.4542,106.7347,106.7347,164663.0
2017-05-19 15:30:00,109.77,110.26,109.62,110.1,305896.0,106.725,107.2014,106.5791,107.0458,305896.0
2017-05-22 09:30:00,110.68,111.26,109.98,110.34,89628.0,107.6097,108.1737,106.9292,107.2792,89628.0
2017-05-22 10:00:00,110.32,110.63,109.81,110.15,56366.0,107.2597,107.5611,106.7639,107.0944,56366.0
2017-05-22 10:30:00,110.23,110.33,109.19,109.49,79839.0,107.1722,107.2695,106.1611,106.4528,79839.0
2017-05-22 11:00:00,109.46,110.1,109.29,109.84,38004.0,106.4236,107.0458,106.2583,106.793,38004.0
2017-05-22 11:30:00,109.85,110.1,109.64,110.1,64078.0,106.8028,107.0458,106.5986,107.0458,64078.0
2017-05-22 12:00:00,110.11,110.58,110.07,110.26,31788.0,107.0556,107.5125,107.0167,107.2014,31788.0
2017-05-22 12:30:00,110.28,110.31,109.88,109.91,21640.0,107.2208,107.25,106.8319,106.8611,21640.0
2017-05-22 13:00:00,109.98,110.24,109.89,110.16,28708.0,106.9292,107.1819,106.8417,107.1042,28708.0
2017-05-22 13:30:00,110.21,110.4,110.06,110.3,53096.0,107.1528,107.3375,107.0069,107.2403,53096.0
2017-05-22 14:00:00,110.21,110.38,110.09,110.15,37959.0,107.1528,107.3181,107.0361,107.0944,37959.0
2017-05-22 14:30:00,110.18,110.36,110.14,110.22,37488.0,107.1236,107.2986,107.0847,107.1625,37488.0
2017-05-22 15:00:00,110.2,110.63,110.2,110.48,47006.0,107.1431,107.5611,107.1431,107.4153,47006.0
2017-05-22 15:30:00,110.49,110.76,110.47,110.59,166581.0,107.425,107.6875,107.4056,107.5222,166581.0
2017-05-23 09:30:00,110.58,110.73,109.26,109.67,70900.0,107.5125,107.6584,106.2291,106.6278,70900.0
2017-05-23 10:00:00,109.63,109.91,109.48,109.63,75698.0,106.5889,106.8611,106.443,106.5889,75698.0
2017-05-23 10:30:00,109.63,110.21,109.57,110.2,51793.0,106.5889,107.1528,106.5305,107.1431,51793.0
2017-05-23 11:00:00,110.18,110.86,110.13,110.85,25623.0,107.1236,107.7848,107.075,107.775,25623.0
2017-05-23 11:30:00,110.86,110.9,110.66,110.67,19335.0,107.7848,107.8236,107.5903,107.6,19335.0
2017-05-23 12:00:00,110.64,110.89,110.5,110.54,16101.0,107.5709,107.8139,107.4347,107.4736,16101.0
2017-05-23 12:30:00,110.46,110.69,110.36,110.51,18213.0,107.3958,107.6195,107.2986,107.4445,18213.0
2017-05-23 13:00:00,110.49,110.81,110.43,110.73,13276.0,107.425,107.7361,107.3667,107.6584,13276.0
2017-05-23 13:30:00,110.73,110.8,110.64,110.78,18230.0,107.6584,107.7264,107.5709,107.707,18230.0
2017-05-23 14:00:00,110.78,110.87,110.64,110.78,20135.0,107.707,107.7945,107.5709,107.707,20135.0
2017-05-23 14:30:00,110.78,111.19,110.76,111.01,28518.0,107.707,108.1056,107.6875,107.9306,28518.0
2017-05-23 15:00:00,111.05,111.13,110.82,110.87,27244.0,107.9695,108.0473,107.7459,107.7945,27244.0
2017-05-23 15:30:00,110.86,111.31,110.8,111.3,135737.0,107.7848,108.2223,107.7264,108.2125,135737.0
2017-05-24 09:30:00,111.21,113.35,111.15,112.5,155327.0,108.125,110.2057,108.0667,109.3793,155327.0
2017-05-24 10:00:00,112.54,113.05,112.07,112.69,78488.0,109.4181,109.914,108.9612,109.564,78488.0
2017-05-24 10:30:00,112.74,113.18,111.85,111.86,125529.0,109.6126,110.0404,108.7473,108.757,125529.0
2017-05-24 11:00:00,111.85,112.15,111.55,111.87,109495.0,108.7473,109.039,108.4556,108.7667,109495.0
2017-05-24 11:30:00,111.9,112.07,111.31,111.33,52342.0,108.7959,108.9612,108.2223,108.2417,52342.0
2017-05-24 12:00:00,111.31,111.57,111.2,111.4,32058.0,108.2223,108.4751,108.1153,108.3098,32058.0
2017-05-24 12:30:00,111.45,111.6,110.75,110.79,51690.0,108.3584,108.5042,107.6778,107.7167,51690.0
2017-05-24 13:00:00,110.73,111.14,110.58,110.66,39693.0,107.6584,108.057,107.5125,107.5903,39693.0
2017-05-24 13:30:00,110.63,110.82,110.47,110.66,64849.0,107.5611,107.7459,107.4056,107.5903,64849.0
2017-05-24 14:00:00,110.69,111.06,110.31,110.74,73040.0,107.6195,107.9792,107.25,107.6681,73040.0
2017-05-24 14:30:00,110.75,110.76,110.27,110.51,63477.0,107.6778,107.6875,107.2111,107.4445,63477.0
2017-05-24 15:00:00,110.47,110.7,110.31,110.69,63056.0,107.4056,107.6292,107.25,107.6195,63056.0
2017-05-24 15:30:00,110.68,111.01,110.58,110.8,184850.0,107.6097,107.9306,107.5125,107.7264,184850.0
2017-05-25 09:30:00,110.86,113.1,110.26,112.84,150811.0,107.7848,109.9626,107.2014,109.7098,150811.0
2017-05-25 10:00:00,112.77,113.93,112.45,113.7,185128.0,109.6418,110.7696,109.3306,110.546,185128.0
2017-05-25 10:30:00,113.71,113.93,113.06,113.12,85081.0,110.5557,110.7696,109.9237,109.9821,85081.0
2017-05-25 11:00:00,113.1,113.76,113.1,113.51,68130.0,109.9626,110.6043,109.9626,110.3612,68130.0
2017-05-25 11:30:00,113.53,113.53,112.55,112.58,132762.0,110.3807,110.3807,109.4279,109.457,132762.0
2017-05-25 12:00:00,112.53,112.78,112.33,112.55,164741.0,109.4084,109.6515,109.214,109.4279,164741.0
2017-05-25 12:30:00,112.44,112.88,112.21,112.31,39636.0,109.3209,109.7487,109.0973,109.1945,39636.0
2017-05-25 13:00:00,112.28,112.35,111.8,111.94,82895.0,109.1654,109.2334,108.6987,108.8348,82895.0
2017-05-25 13:30:00,111.91,111.93,111.31,111.45,76740.0,108.8056,108.8251,108.2223,108.3584,76740.0
2017-05-25 14:00:00,111.47,111.88,111.37,111.69,75041.0,108.3778,108.7765,108.2806,108.5917,75041.0
2017-05-25 14:30:00,111.67,111.86,111.17,111.41,95298.0,108.5723,108.757,108.0862,108.3195,95298.0
2017-05-25 15:00:00,111.41,111.7,111.39,111.39,75858.0,108.3195,108.6014,108.3,108.3,75858.0
2017-05-25 15:30:00,111.38,111.87,111.35,111.4,199081.0,108.2903,108.7667,108.2612,108.3098,199081.0
2017-05-26 09:30:00,111.0,111.86,110.27,111.77,92526.0,107.9209,108.757,107.2111,108.6695,92526.0
2017-05-26 10:00:00,111.74,111.76,110.09,110.2,66626.0,108.6403,108.6598,107.0361,107.1431,66626.0
2017-05-26 10:30:00,110.2,110.44,110.0,110.0,41259.0,107.1431,107.3764,106.9486,106.9486,41259.0
2017-05-26 11:00:00,109.95,110.74,109.95,110.53,57285.0,106.9,107.6681,106.9,107.4639,57285.0
2017-05-26 11:30:00,110.5,110.69,110.14,110.24,37783.0,107.4347,107.6195,107.0847,107.1819,37783.0
2017-05-26 12:00:00,110.18,110.91,110.18,110.76,26810.0,107.1236,107.8334,107.1236,107.6875,26810.0
2017-05-26 12:30:00,110.72,111.01,110.67,110.98,25606.0,107.6486,107.9306,107.6,107.9014,25606.0
2017-05-26 13:00:00,111.02,111.03,110.65,110.65,20231.0,107.9403,107.95,107.5806,107.5806,20231.0
2017-05-26 13:30:00,110.71,110.72,110.49,110.71,26407.0,107.6389,107.6486,107.425,107.6389,26407.0
2017-05-26 14:00:00,110.61,110.75,110.42,110.65,29426.0,107.5417,107.6778,107.357,107.5806,29426.0
2017-05-26 14:30:00,110.61,110.7,110.45,110.67,26589.0,107.5417,107.6292,107.3861,107.6,26589.0
2017-05-26 15:00:00,110.67,111.05,110.6,111.03,53965.0,107.6,107.9695,107.532,107.95,53965.0
2017-05-26 15:30:00,111.06,111.43,111.06,111.17,126045.0,107.9792,108.3389,107.9792,108.0862,126045.0
2017-05-30 09:30:00,110.73,112.07,110.73,111.85,83552.0,107.6584,108.9612,107.6584,108.7473,83552.0
2017-05-30 10:00:00,111.76,111.76,109.97,110.3,59948.0,108.6598,108.6598,106.9194,107.2403,59948.0
2017-05-30 10:30:00,110.34,110.86,110.2,110.45,42774.0,107.2792,107.7848,107.1431,107.3861,42774.0
2017-05-30 11:00:00,110.46,111.02,110.46,110.67,42891.0,107.3958,107.9403,107.3958,107.6,42891.0
2017-05-30 11:30:00,110.69,110.89,110.53,110.6,30916.0,107.6195,107.8139,107.4639,107.532,30916.0
2017-05-30 12:00:00,110.63,110.98,110.55,110.83,29061.0,107.5611,107.9014,107.4834,107.7556,29061.0
2017-05-30 12:30:00,110.86,110.95,110.61,110.76,27327.0,107.7848,107.8723,107.5417,107.6875,27327.0
2017-05-30 13:00:00,110.78,110.9,110.66,110.9,21038.0,107.707,107.8236,107.5903,107.8236,21038.0
2017-05-30 13:30:00,110.93,111.04,110.75,110.8,25148.0,107.8528,107.9598,107.6778,107.7264,25148.0
2017-05-30 14:00:00,110.75,111.25,110.63,111.15,74459.0,107.6778,108.1639,107.5611,108.0667,74459.0
2017-05-30 14:30:00,111.15,111.36,110.98,111.27,52870.0,108.0667,108.2709,107.9014,108.1834,52870.0
2017-05-30 15:00:00,111.27,111.32,110.81,110.85,50395.0,108.1834,108.232,107.7361,107.775,50395.0
2017-05-30 15:30:00,110.86,111.0,110.63,110.66,175757.0,107.7848,107.9209,107.5611,107.5903,175757.0
2017-05-31 09:30:00,110.35,111.07,107.6,107.6,133261.0,107.2889,107.9889,104.6152,104.6152,133261.0
2017-05-31 10:00:00,107.57,107.7,106.72,107.46,134851.0,104.586,104.7124,103.7596,104.4791,134851.0
2017-05-31 10:30:00,107.57,107.61,106.87,107.23,119886.0,104.586,104.6249,103.9054,104.2554,119886.0
2017-05-31 11:00:00,107.24,107.33,106.32,107.17,151204.0,104.2652,104.3527,103.3707,104.1971,151204.0
2017-05-31 11:30:00,107.13,107.18,106.38,106.78,170260.0,104.1582,104.2068,103.429,103.8179,170260.0
2017-05-31 12:00:00,106.82,107.44,106.64,107.42,98103.0,103.8568,104.4596,103.6818,104.4402,98103.0
2017-05-31 12:30:00,107.37,107.57,107.24,107.52,50092.0,104.3916,104.586,104.2652,104.5374,50092.0
2017-05-31 13:00:00,107.47,107.86,107.38,107.76,60940.0,104.4888,104.868,104.4013,104.7707,60940.0
2017-05-31 13:30:00,107.74,107.84,107.45,107.65,54556.0,104.7513,104.8485,104.4693,104.6638,54556.0
2017-05-31 14:00:00,107.66,107.99,107.4,107.89,63935.0,104.6735,104.9944,104.4207,104.8971,63935.0
2017-05-31 14:30:00,107.88,107.96,107.24,107.25,73284.0,104.8874,104.9652,104.2652,104.2749,73284.0
2017-05-31 15:00:00,107.27,108.2,107.26,108.13,56650.0,104.2943,105.1985,104.2846,105.1305,56650.0
2017-05-31 15:30:00,108.14,108.84,108.14,108.72,318277.0,105.1402,105.8208,105.1402,105.7041,318277.0
2017-06-01 09:30:00,109.59,110.46,109.0,110.3,102078.0,106.55,107.3958,105.9763,107.2403,102078.0
2017-06-01 10:00:00,110.33,112.28,109.99,112.28,147601.0,107.2695,109.1654,106.9389,109.1654,147601.0
2017-06-01 10:30:00,112.25,112.36,110.19,110.56,79921.0,109.1362,109.2431,107.1333,107.4931,79921.0
2017-06-01 11:00:00,110.59,111.55,110.59,111.2,74004.0,107.5222,108.4556,107.5222,108.1153,74004.0
2017-06-01 11:30:00,111.18,111.52,110.9,111.22,49292.0,108.0959,108.4264,107.8236,108.1348,49292.0
2017-06-01 12:00:00,111.26,111.49,111.16,111.37,45486.0,108.1737,108.3973,108.0764,108.2806,45486.0
2017-06-01 12:30:00,111.37,111.7,111.26,111.5,46230.0,108.2806,108.6014,108.1737,108.407,46230.0
2017-06-01 13:00:00,111.49,111.72,111.46,111.54,85479.0,108.3973,108.6209,108.3681,108.4459,85479.0
2017-06-01 13:30:00,111.52,111.6,111.27,111.32,80281.0,108.4264,108.5042,108.1834,108.232,80281.0
2017-06-01 14:00:00,111.3,111.33,111.08,111.11,96244.0,108.2125,108.2417,107.9986,108.0278,96244.0
2017-06-01 14:30:00,111.09,111.09,110.45,110.5,143688.0,108.0084,108.0084,107.3861,107.4347,143688.0
2017-06-01 15:00:00,110.48,110.53,109.46,109.7,196664.0,107.4153,107.4639,106.4236,106.6569,196664.0
2017-06-01 15:30:00,109.71,110.08,109.6,109.97,274028.0,106.6667,107.0264,106.5597,106.9194,274028.0
2017-06-02 09:30:00,109.09,109.66,108.16,108.52,141603.0,106.0639,106.618,105.1596,105.5097,141603.0
2017-06-02 10:00:00,108.49,108.79,108.25,108.63,78417.0,105.4805,105.7722,105.2472,105.6166,78417.0
2017-06-02 10:30:00,108.68,109.04,108.55,108.85,73962.0,105.6652,106.0152,105.5388,105.8305,73962.0
2017-06-02 11:00:00,108.88,109.29,108.88,109.17,81469.0,105.8597,106.2583,105.8597,106.1416,81469.0
2017-06-02 11:30:00,109.21,109.58,109.0,109.44,73910.0,106.1805,106.5403,105.9763,106.4041,73910.0
2017-06-02 12:00:00,109.48,109.71,109.37,109.51,83479.0,106.443,106.6667,106.3361,106.4722,83479.0
2017-06-02 12:30:00,109.55,109.6,108.95,109.32,65462.0,106.5111,106.5597,105.9277,106.2875,65462.0
2017-06-02 13:00:00,109.38,109.39,108.92,109.0,39064.0,106.3458,106.3555,105.8986,105.9763,39064.0
2017-06-02 13:30:00,109.03,109.27,108.99,109.06,44503.0,106.0055,106.2389,105.9666,106.0347,44503.0
2017-06-02 14:00:00,109.1,109.29,108.93,109.1,40946.0,106.0736,106.2583,105.9083,106.0736,40946.0
2017-06-02 14:30:00,109.09,109.3,108.84,109.17,83263.0,106.0639,106.268,105.8208,106.1416,83263.0
2017-06-02 15:00:00,109.17,109.27,108.86,109.09,83513.0,106.1416,106.2389,105.8402,106.0639,83513.0
2017-06-02 15:30:00,109.07,109.27,108.22,108.47,305653.0,106.0444,106.2389,105.218,105.461,305653.0
2017-06-05 09:30:00,108.4,108.4,106.14,106.52,201846.0,105.393,105.393,103.1957,103.5651,201846.0
2017-06-05 10:00:00,106.52,107.38,106.47,107.05,128952.0,103.5651,104.4013,103.5165,104.0804,128952.0
2017-06-05 10:30:00,107.07,107.11,106.24,106.36,157430.0,104.0999,104.1388,103.2929,103.4096,157430.0
2017-06-05 11:00:00,106.32,106.32,105.3,105.37,174843.0,103.3707,103.3707,102.379,102.447,174843.0
2017-06-05 11:30:00,105.39,105.88,105.31,105.42,151001.0,102.4665,102.9429,102.3887,102.4957,151001.0
2017-06-05 12:00:00,105.4,105.46,105.1,105.27,208748.0,102.4762,102.5345,102.1845,102.3498,208748.0
2017-06-05 12:30:00,105.26,105.41,104.9,105.02,152182.0,102.3401,102.4859,101.9901,102.1068,152182.0
2017-06-05 13:00:00,105.03,105.1,104.33,104.39,154555.0,102.1165,102.1845,101.4359,101.4942,154555.0
2017-06-05 13:30:00,104.41,105.44,104.24,105.44,160141.0,101.5137,102.5151,101.3484,102.5151,160141.0
2017-06-05 14:00:00,105.41,105.69,105.23,105.53,150543.0,102.4859,102.7582,102.3109,102.6026,150543.0
2017-06-05 14:30:00,105.54,105.85,105.33,105.76,150734.0,102.6123,102.9137,102.4082,102.8262,150734.0
2017-06-05 15:00:00,105.74,105.9,105.67,105.9,138895.0,102.8068,102.9623,102.7387,102.9623,138895.0
2017-06-05 15:30:00,105.9,106.05,105.57,105.75,392273.0,102.9623,103.1082,102.6415,102.8165,392273.0
2017-06-06 09:30:00,105.05,105.19,103.48,105.09,217029.0,102.1359,102.272,100.6095,102.1748,217029.0
2017-06-06 10:00:00,105.08,105.41,104.75,104.98,133083.0,102.1651,102.4859,101.8442,102.0679,133083.0
2017-06-06 10:30:00,104.96,105.02,104.59,104.77,155969.0,102.0484,102.1068,101.6887,101.8637,155969.0
2017-06-06 11:00:00,104.73,105.22,104.65,104.97,109325.0,101.8248,102.3012,101.747,102.0581,109325.0
2017-06-06 11:30:00,105.0,105.17,104.9,104.92,91044.0,102.0873,102.2526,101.9901,102.0095,91044.0
2017-06-06 12:00:00,104.88,105.33,104.78,105.21,84762.0,101.9706,102.4082,101.8734,102.2915,84762.0
2017-06-06 12:30:00,105.2,105.61,105.09,105.53,59583.0,102.2818,102.6804,102.1748,102.6026,59583.0
2017-06-06 13:00:00,105.54,105.6,105.32,105.38,31804.0,102.6123,102.6707,102.3984,102.4568,31804.0
2017-06-06 13:30:00,105.39,105.8,105.25,105.8,49055.0,102.4665,102.8651,102.3304,102.8651,49055.0
2017-06-06 14:00:00,105.78,106.51,105.78,106.14,123520.0,102.8457,103.5554,102.8457,103.1957,123520.0
2017-06-06 14:30:00,106.12,106.55,106.02,106.48,92602.0,103.1762,103.5943,103.079,103.5263,92602.0
2017-06-06 15:00:00,106.49,106.59,106.28,106.47,187670.0,103.536,103.6332,103.3318,103.5165,187670.0
2017-06-06 15:30:00,106.48,106.53,106.27,106.31,257305.0,103.5263,103.5749,103.3221,103.361,257305.0
2017-06-07 09:30:00,106.67,106.79,105.07,106.79,116315.0,103.711,103.8277,102.1554,103.8277,116315.0
2017-06-07 10:00:00,106.79,106.81,106.4,106.61,62962.0,103.8277,103.8471,103.4485,103.6526,62962.0
2017-06-07 10:30:00,106.58,106.61,104.88,105.87,158022.0,103.6235,103.6526,101.9706,102.9332,158022.0
2017-06-07 11:00:00,105.83,106.08,105.38,105.38,95674.0,102.8943,103.1373,102.4568,102.4568,95674.0
2017-06-07 11:30:00,105.44,105.6,105.24,105.31,45102.0,102.5151,102.6707,102.3206,102.3887,45102.0
2017-06-07 12:00:00,105.32,105.5,105.05,105.44,64588.0,102.3984,102.5734,102.1359,102.5151,64588.0
2017-06-07 12:30:00,105.42,105.48,104.58,104.99,69337.0,102.4957,102.554,101.679,102.0776,69337.0
2017-06-07 13:00:00,105.02,105.23,104.93,105.05,41199.0,102.1068,102.3109,102.0192,102.1359,41199.0
2017-06-07 13:30:00,105.07,105.53,105.03,105.31,52437.0,102.1554,102.6026,102.1165,102.3887,52437.0
2017-06-07 14:00:00,105.31,105.55,105.05,105.18,50815.0,102.3887,102.6221,102.1359,102.2623,50815.0
2017-06-07 14:30:00,105.18,105.49,105.18,105.34,61911.0,102.2623,102.5637,102.2623,102.4179,61911.0
2017-06-07 15:00:00,105.31,105.32,105.05,105.15,68975.0,102.3887,102.3984,102.1359,102.2331,68975.0
2017-06-07 15:30:00,105.15,105.52,105.12,105.24,243739.0,102.2331,102.5929,102.204,102.3206,243739.0
2017-06-08 09:30:00,105.13,107.01,104.87,106.84,127472.0,102.2137,104.0415,101.9609,103.8763,127472.0
2017-06-08 10:00:00,106.86,107.48,106.59,106.85,74110.0,103.8957,104.4985,103.6332,103.886,74110.0
2017-06-08 10:30:00,106.85,107.45,106.56,107.16,83292.0,103.886,104.4693,103.604,104.1874,83292.0
2017-06-08 11:00:00,107.13,107.36,106.97,107.29,63162.0,104.1582,104.3818,104.0027,104.3138,63162.0
2017-06-08 11:30:00,107.26,107.73,107.1,107.69,50958.0,104.2846,104.7416,104.1291,104.7027,50958.0
2017-06-08 12:00:00,107.69,108.08,107.59,107.67,49588.0,104.7027,105.0819,104.6055,104.6832,49588.0
2017-06-08 12:30:00,107.66,107.79,107.59,107.73,54193.0,104.6735,104.7999,104.6055,104.7416,54193.0
2017-06-08 13:00:00,107.75,107.8,107.57,107.66,44427.0,104.761,104.8096,104.586,104.6735,44427.0
2017-06-08 13:30:00,107.63,107.69,107.36,107.49,39479.0,104.6444,104.7027,104.3818,104.5082,39479.0
2017-06-08 14:00:00,107.53,107.59,106.87,106.87,50150.0,104.5471,104.6055,103.9054,103.9054,50150.0
2017-06-08 14:30:00,106.91,106.99,106.46,106.56,84935.0,103.9443,104.0221,103.5068,103.604,84935.0
2017-06-08 15:00:00,106.61,106.64,106.4,106.57,92300.0,103.6526,103.6818,103.4485,103.6138,92300.0
2017-06-08 15:30:00,106.56,106.67,106.35,106.52,151045.0,103.604,103.711,103.3999,103.5651,151045.0
2017-06-09 09:30:00,106.84,108.27,106.61,107.7,115357.0,103.8763,105.2666,103.6526,104.7124,115357.0
2017-06-09 10:00:00,107.61,107.82,107.35,107.69,74844.0,104.6249,104.8291,104.3721,104.7027,74844.0
2017-06-09 10:30:00,107.71,108.72,107.45,108.62,81819.0,104.7221,105.7041,104.4693,105.6069,81819.0
2017-06-09 11:00:00,108.69,109.32,108.59,109.2,157819.0,105.6749,106.2875,105.5777,106.1708,157819.0
2017-06-09 11:30:00,109.25,109.66,109.1,109.35,121756.0,106.2194,106.618,106.0736,106.3166,121756.0
2017-06-09 12:00:00,109.31,109.75,109.14,109.72,88877.0,106.2777,106.7055,106.1125,106.6764,88877.0
2017-06-09 12:30:00,109.73,110.06,109.58,109.91,74027.0,106.6861,107.0069,106.5403,106.8611,74027.0
2017-06-09 13:00:00,109.96,110.27,109.82,110.18,72495.0,106.9097,107.2111,106.7736,107.1236,72495.0
2017-06-09 13:30:00,110.24,110.61,109.77,109.91,126194.0,107.1819,107.5417,106.725,106.8611,126194.0
2017-06-09 14:00:00,109.93,110.21,109.78,110.05,86897.0,106.8805,107.1528,106.7347,106.9972,86897.0
2017-06-09 14:30:00,110.05,110.17,108.89,109.28,116601.0,106.9972,107.1139,105.8694,106.2486,116601.0
2017-06-09 15:00:00,109.29,110.79,109.29,110.76,226005.0,106.2583,107.7167,106.2583,107.6875,226005.0
2017-06-09 15:30:00,110.79,110.8,109.96,110.22,400869.0,107.7167,107.7264,106.9097,107.1625,400869.0
2017-06-12 09:30:00,110.67,111.69,110.09,110.09,184804.0,107.6,108.5917,107.0361,107.0361,184804.0
2017-06-12 10:00:00,110.28,111.35,109.92,111.07,197277.0,107.2208,108.2612,106.8708,107.9889,197277.0
2017-06-12 10:30:00,111.03,112.5,110.95,112.43,163242.0,107.95,109.3793,107.8723,109.3112,163242.0
2017-06-12 11:00:00,112.44,112.5,111.56,111.6,101657.0,109.3209,109.3793,108.4653,108.5042,101657.0
2017-06-12 11:30:00,111.59,111.86,110.96,111.69,59533.0,108.4945,108.757,107.882,108.5917,59533.0
2017-06-12 12:00:00,111.68,111.87,111.39,111.53,44518.0,108.582,108.7667,108.3,108.4362,44518.0
2017-06-12 12:30:00,111.56,111.59,111.32,111.39,42197.0,108.4653,108.4945,108.232,108.3,42197.0
2017-06-12 13:00:00,111.42,111.78,111.26,111.64,30637.0,108.3292,108.6792,108.1737,108.5431,30637.0
2017-06-12 13:30:00,111.69,112.1,111.69,112.04,65548.0,108.5917,108.9904,108.5917,108.932,65548.0
2017-06-12 14:00:00,112.06,112.32,111.82,111.9,58057.0,108.9515,109.2043,108.7181,108.7959,58057.0
2017-06-12 14:30:00,111.86,111.93,110.96,111.29,136236.0,108.757,108.8251,107.882,108.2028,136236.0
2017-06-12 15:00:00,111.33,111.57,111.2,111.27,59271.0,108.2417,108.4751,108.1153,108.1834,59271.0
2017-06-12 15:30:00,111.26,112.04,111.25,111.83,396968.0,108.1737,108.932,108.1639,108.7278,396968.0
2017-06-13 09:30:00,111.35,111.95,109.64,110.07,245252.0,108.2612,108.8445,106.5986,107.0167,245252.0
2017-06-13 10:00:00,110.16,110.87,109.88,110.58,82061.0,107.1042,107.7945,106.8319,107.5125,82061.0
2017-06-13 10:30:00,110.62,110.92,110.32,110.33,74614.0,107.5514,107.8431,107.2597,107.2695,74614.0
2017-06-13 11:00:00,110.29,110.72,110.2,110.62,98159.0,107.2306,107.6486,107.1431,107.5514,98159.0
2017-06-13 11:30:00,110.67,111.1,110.46,110.61,94108.0,107.6,108.0181,107.3958,107.5417,94108.0
2017-06-13 12:00:00,110.57,110.57,110.07,110.53,65437.0,107.5028,107.5028,107.0167,107.4639,65437.0
2017-06-13 12:30:00,110.51,110.64,110.19,110.22,54581.0,107.4445,107.5709,107.1333,107.1625,54581.0
2017-06-13 13:00:00,110.22,110.7,110.1,110.57,34701.0,107.1625,107.6292,107.0458,107.5028,34701.0
2017-06-13 13:30:00,110.57,110.93,110.4,110.83,37395.0,107.5028,107.8528,107.3375,107.7556,37395.0
2017-06-13 14:00:00,110.86,111.21,110.55,111.02,95543.0,107.7848,108.125,107.4834,107.9403,95543.0
2017-06-13 14:30:00,111.03,111.21,110.86,110.97,71293.0,107.95,108.125,107.7848,107.8917,71293.0
2017-06-13 15:00:00,111.04,111.41,111.04,111.33,103879.0,107.9598,108.3195,107.9598,108.2417,103879.0
2017-06-13 15:30:00,111.33,111.72,111.06,111.67,262305.0,108.2417,108.6209,107.9792,108.5723,262305.0
2017-06-14 09:30:00,111.24,111.24,109.07,109.16,133512.0,108.1542,108.1542,106.0444,106.1319,133512.0
2017-06-14 10:00:00,109.16,109.32,108.48,109.02,124942.0,106.1319,106.2875,105.4708,105.9958,124942.0
2017-06-14 10:30:00,108.86,109.01,107.42,107.53,118557.0,105.8402,105.9861,104.4402,104.5471,118557.0
2017-06-14 11:00:00,107.56,108.23,107.51,107.56,77518.0,104.5763,105.2277,104.5277,104.5763,77518.0
2017-06-14 11:30:00,107.53,107.63,106.66,106.86,122966.0,104.5471,104.6444,103.7013,103.8957,122966.0
2017-06-14 12:00:00,106.84,106.84,105.87,106.07,136890.0,103.8763,103.8763,102.9332,103.1276,136890.0
2017-06-14 12:30:00,106.08,106.22,105.48,105.71,117827.0,103.1373,103.2735,102.554,102.7776,117827.0
2017-06-14 13:00:00,105.81,106.03,105.11,105.13,83473.0,102.8748,103.0887,102.1943,102.2137,83473.0
2017-06-14 13:30:00,105.16,105.38,104.78,105.04,158828.0,102.2429,102.4568,101.8734,102.1262,158828.0
2017-06-14 14:00:00,105.03,105.39,104.6,105.13,161718.0,102.1165,102.4665,101.6984,102.2137,161718.0
2017-06-14 14:30:00,105.07,105.21,104.1,104.3,260533.0,102.1554,102.2915,101.2123,101.4067,260533.0
2017-06-14 15:00:00,104.31,105.04,104.07,104.81,289092.0,101.4164,102.1262,101.1831,101.9026,289092.0
2017-06-14 15:30:00,104.79,104.93,104.42,104.81,532325.0,101.8831,102.0192,101.5234,101.9026,532325.0
2017-06-15 09:30:00,103.76,105.68,103.45,105.62,356576.0,100.8817,102.7484,100.5803,102.6901,356576.0
2017-06-15 10:00:00,105.58,105.61,103.46,103.88,137912.0,102.6512,102.6804,100.59,100.9984,137912.0
2017-06-15 10:30:00,103.92,104.09,103.04,103.62,127698.0,101.0373,101.2026,100.1817,100.7456,127698.0
2017-06-15 11:00:00,103.62,104.09,103.49,103.74,97227.0,100.7456,101.2026,100.6192,100.8623,97227.0
2017-06-15 11:30:00,103.8,103.85,103.18,103.18,89658.0,100.9206,100.9692,100.3178,100.3178,89658.0
2017-06-15 12:00:00,103.22,103.44,103.01,103.07,60011.0,100.3567,100.5706,100.1525,100.2108,60011.0
2017-06-15 12:30:00,103.04,103.56,102.86,103.47,93418.0,100.1817,100.6873,100.0067,100.5997,93418.0
2017-06-15 13:00:00,103.48,103.8,103.09,103.12,50440.0,100.6095,100.9206,100.2303,100.2595,50440.0
2017-06-15 13:30:00,103.16,103.52,103.05,103.17,61831.0,100.2983,100.6484,100.1914,100.3081,61831.0
2017-06-15 14:00:00,103.16,103.35,102.95,103.32,86908.0,100.2983,100.4831,100.0942,100.4539,86908.0
2017-06-15 14:30:00,103.29,103.83,103.25,103.58,98039.0,100.4247,100.9498,100.3859,100.7067,98039.0
2017-06-15 15:00:00,103.57,103.77,103.53,103.66,95921.0,100.697,100.8914,100.6581,100.7845,95921.0
2017-06-15 15:30:00,103.66,103.7,103.36,103.5,385651.0,100.7845,100.8234,100.4928,100.6289,385651.0
2017-06-16 09:30:00,103.66,104.15,102.73,103.89,262192.0,100.7845,101.2609,99.8803,101.0081,262192.0
2017-06-16 10:00:00,103.93,104.62,103.93,104.45,126874.0,101.047,101.7178,101.047,101.5526,126874.0
2017-06-16 10:30:00,104.45,104.99,104.36,104.9,75770.0,101.5526,102.0776,101.4651,101.9901,75770.0
2017-06-16 11:00:00,104.92,105.14,104.1,104.43,84035.0,102.0095,102.2234,101.2123,101.5331,84035.0
2017-06-16 11:30:00,104.39,104.47,104.09,104.33,60166.0,101.4942,101.572,101.2026,101.4359,60166.0
2017-06-16 12:00:00,104.35,104.64,104.21,104.5,60397.0,101.4553,101.7373,101.3192,101.6012,60397.0
2017-06-16 12:30:00,104.51,104.65,104.12,104.32,53137.0,101.6109,101.747,101.2317,101.4262,53137.0
2017-06-16 13:00:00,104.33,104.54,104.16,104.39,43626.0,101.4359,101.6401,101.2706,101.4942,43626.0
2017-06-16 13:30:00,104.33,104.68,104.08,104.65,47185.0,101.4359,101.7762,101.1928,101.747,47185.0
2017-06-16 14:00:00,104.68,104.77,104.39,104.47,60211.0,101.7762,101.8637,101.4942,101.572,60211.0
2017-06-16 14:30:00,104.47,104.74,104.46,104.74,48308.0,101.572,101.8345,101.5623,101.8345,48308.0
2017-06-16 15:00:00,104.72,104.8,104.63,104.8,94781.0,101.8151,101.8929,101.7276,101.8929,94781.0
2017-06-16 15:30:00,104.8,105.22,104.71,105.18,297516.0,101.8929,102.3012,101.8054,102.2623,297516.0
2017-06-19 09:30:00,105.64,106.8,105.38,106.52,100510.0,102.7096,103.8374,102.4568,103.5651,100510.0
2017-06-19 10:00:00,106.45,107.09,106.25,107.01,62980.0,103.4971,104.1193,103.3026,104.0415,62980.0
2017-06-19 10:30:00,107.03,107.45,107.03,107.13,79482.0,104.061,104.4693,104.061,104.1582,79482.0
2017-06-19 11:00:00,107.12,107.25,106.39,106.6,40288.0,104.1485,104.2749,103.4387,103.6429,40288.0
2017-06-19 11:30:00,106.64,106.91,106.51,106.7,49034.0,103.6818,103.9443,103.5554,103.7401,49034.0
2017-06-19 12:00:00,106.72,106.87,106.47,106.66,36006.0,103.7596,103.9054,103.5165,103.7013,36006.0
2017-06-19 12:30:00,106.63,106.81,106.46,106.76,38834.0,103.6721,103.8471,103.5068,103.7985,38834.0
2017-06-19 13:00:00,106.79,107.15,106.77,106.91,37712.0,103.8277,104.1777,103.8082,103.9443,37712.0
2017-06-19 13:30:00,106.92,107.05,106.78,106.78,48263.0,103.954,104.0804,103.8179,103.8179,48263.0
2017-06-19 14:00:00,106.78,106.83,106.2,106.47,47765.0,103.8179,103.8665,103.254,103.5165,47765.0
2017-06-19 14:30:00,106.51,106.91,106.51,106.7,40455.0,103.5554,103.9443,103.5554,103.7401,40455.0
2017-06-19 15:00:00,106.67,107.01,106.51,106.99,68833.0,103.711,104.0415,103.5554,104.0221,68833.0
2017-06-19 15:30:00,107.02,107.06,106.63,106.95,147472.0,104.0513,104.0902,103.6721,103.9832,147472.0
2017-06-20 09:30:00,106.22,106.22,102.42,102.62,431163.0,103.2735,103.2735,99.5789,99.7733,431163.0
2017-06-20 10:00:00,102.51,103.58,102.5,102.85,230477.0,99.6664,100.7067,99.6567,99.9969,230477.0
2017-06-20 10:30:00,102.79,103.53,102.78,103.46,114623.0,99.9386,100.6581,99.9289,100.59,114623.0
2017-06-20 11:00:00,103.42,103.58,103.2,103.36,59694.0,100.5511,100.7067,100.3372,100.4928,59694.0
2017-06-20 11:30:00,103.34,103.99,103.24,103.83,177425.0,100.4734,101.1053,100.3761,100.9498,177425.0
2017-06-20 12:00:00,103.84,104.24,103.73,103.83,55307.0,100.9595,101.3484,100.8525,100.9498,55307.0
2017-06-20 12:30:00,103.84,104.09,103.56,104.09,55337.0,100.9595,101.2026,100.6873,101.2026,55337.0
2017-06-20 13:00:00,104.06,104.17,103.62,103.81,57701.0,101.1734,101.2803,100.7456,100.9303,57701.0
2017-06-20 13:30:00,103.84,103.94,103.35,103.67,36541.0,100.9595,101.0567,100.4831,100.7942,36541.0
2017-06-20 14:00:00,103.67,103.87,103.53,103.72,45980.0,100.7942,100.9887,100.6581,100.8428,45980.0
2017-06-20 14:30:00,103.72,103.88,103.59,103.88,39801.0,100.8428,100.9984,100.7164,100.9984,39801.0
2017-06-20 15:00:00,103.87,104.08,103.8,104.0,87241.0,100.9887,101.1928,100.9206,101.115,87241.0
2017-06-20 15:30:00,104.02,104.33,103.85,103.92,309938.0,101.1345,101.4359,100.9692,101.0373,309938.0
2017-06-21 09:30:00,104.15,104.26,102.95,103.3,98010.0,101.2609,101.3678,100.0942,100.4345,98010.0
2017-06-21 10:00:00,103.05,103.9,103.0,103.88,69391.0,100.1914,101.0178,100.1428,100.9984,69391.0
2017-06-21 10:30:00,103.89,104.74,103.89,104.07,111166.0,101.0081,101.8345,101.0081,101.1831,111166.0
2017-06-21 11:00:00,104.07,104.07,102.9,103.22,171698.0,101.1831,101.1831,100.0456,100.3567,171698.0
2017-06-21 11:30:00,103.23,103.44,102.88,103.26,82320.0,100.3664,100.5706,100.0261,100.3956,82320.0
2017-06-21 12:00:00,103.26,103.35,102.71,103.08,71838.0,100.3956,100.4831,99.8608,100.2206,71838.0
2017-06-21 12:30:00,103.12,103.18,101.77,101.92,173527.0,100.2595,100.3178,98.9469,99.0927,173527.0
2017-06-21 13:00:00,101.81,102.27,101.81,101.85,64165.0,98.9858,99.433,98.9858,99.0247,64165.0
2017-06-21 13:30:00,101.85,101.92,100.83,100.95,127804.0,99.0247,99.0927,98.033,98.1497,127804.0
2017-06-21 14:00:00,100.95,101.47,100.62,101.44,259448.0,98.1497,98.6552,97.8288,98.6261,259448.0
2017-06-21 14:30:00,101.45,101.88,101.37,101.38,103895.0,98.6358,99.0539,98.558,98.5677,103895.0
2017-06-21 15:00:00,101.36,101.94,101.28,101.89,108464.0,98.5483,99.1122,98.4705,99.0636,108464.0
2017-06-21 15:30:00,101.86,101.89,101.47,101.67,169477.0,99.0344,99.0636,98.6552,98.8497,169477.0
2017-06-22 09:30:00,102.17,103.34,101.51,101.77,155667.0,99.3358,100.4734,98.6941,98.9469,155667.0
2017-06-22 10:00:00,101.81,102.05,101.3,101.78,48787.0,98.9858,99.2191,98.4899,98.9566,48787.0
2017-06-22 10:30:00,101.76,103.4,101.74,103.11,99334.0,98.9372,100.5317,98.9177,100.2497,99334.0
2017-06-22 11:00:00,103.15,104.35,102.94,104.13,135533.0,100.2886,101.4553,100.0845,101.2414,135533.0
2017-06-22 11:30:00,104.14,104.17,103.43,103.66,63186.0,101.2512,101.2803,100.5609,100.7845,63186.0
2017-06-22 12:00:00,103.67,104.06,103.52,103.96,31414.0,100.7942,101.1734,100.6484,101.0762,31414.0
2017-06-22 12:30:00,103.98,104.03,103.7,103.95,42034.0,101.0956,101.1442,100.8234,101.0664,42034.0
2017-06-22 13:00:00,103.98,104.09,103.61,103.77,35398.0,101.0956,101.2026,100.7359,100.8914,35398.0
2017-06-22 13:30:00,103.77,103.86,103.61,103.73,38982.0,100.8914,100.9789,100.7359,100.8525,38982.0
2017-06-22 14:00:00,103.76,103.92,103.68,103.76,69303.0,100.8817,101.0373,100.8039,100.8817,69303.0
2017-06-22 14:30:00,103.74,104.34,103.72,104.29,46669.0,100.8623,101.4456,100.8428,101.397,46669.0
2017-06-22 15:00:00,104.28,104.35,103.9,104.02,90162.0,101.3873,101.4553,101.0178,101.1345,90162.0
2017-06-22 15:30:00,104.01,104.26,103.71,103.8,288165.0,101.1248,101.3678,100.8331,100.9206,288165.0
2017-06-23 09:30:00,104.0,104.07,103.28,103.95,116689.0,101.115,101.1831,100.415,101.0664,116689.0
2017-06-23 10:00:00,104.01,104.27,103.86,104.03,96584.0,101.1248,101.3776,100.9789,101.1442,96584.0
2017-06-23 10:30:00,104.1,104.3,104.06,104.2,54480.0,101.2123,101.4067,101.1734,101.3095,54480.0
2017-06-23 11:00:00,104.22,104.26,103.97,104.17,40256.0,101.3289,101.3678,101.0859,101.2803,40256.0
2017-06-23 11:30:00,104.13,104.74,104.05,104.66,33470.0,101.2414,101.8345,101.1637,101.7567,33470.0
2017-06-23 12:00:00,104.62,105.29,104.62,105.28,45382.0,101.7178,102.3693,101.7178,102.3595,45382.0
2017-06-23 12:30:00,105.22,105.26,104.91,104.91,16306.0,102.3012,102.3401,101.9998,101.9998,16306.0
2017-06-23 13:00:00,104.95,104.95,104.52,104.76,28895.0,102.0387,102.0387,101.6206,101.854,28895.0
2017-06-23 13:30:00,104.77,104.97,104.67,104.8,25588.0,101.8637,102.0581,101.7665,101.8929,25588.0
2017-06-23 14:00:00,104.82,105.41,104.81,105.41,42142.0,101.9123,102.4859,101.9026,102.4859,42142.0
2017-06-23 14:30:00,105.39,105.76,105.36,105.55,51941.0,102.4665,102.8262,102.4373,102.6221,51941.0
2017-06-23 15:00:00,105.49,105.49,104.96,104.96,55988.0,102.5637,102.5637,102.0484,102.0484,55988.0
2017-06-23 15:30:00,104.93,105.0,104.63,104.87,295668.0,102.0192,102.0873,101.7276,101.9609,295668.0
2017-06-26 09:30:00,104.96,107.18,104.96,106.9,78280.0,102.0484,104.2068,102.0484,103.9346,78280.0
2017-06-26 10:00:00,106.88,106.96,106.05,106.15,40976.0,103.9152,103.9929,103.1082,103.2054,40976.0
2017-06-26 10:30:00,106.11,106.19,105.1,105.42,136089.0,103.1665,103.2443,102.1845,102.4957,136089.0
2017-06-26 11:00:00,105.45,105.68,105.02,105.48,75789.0,102.5248,102.7484,102.1068,102.554,75789.0
2017-06-26 11:30:00,105.53,106.26,105.53,106.01,37523.0,102.6026,103.3124,102.6026,103.0693,37523.0
2017-06-26 12:00:00,106.0,106.06,105.57,105.63,22608.0,103.0596,103.1179,102.6415,102.6998,22608.0
2017-06-26 12:30:00,105.67,105.79,105.5,105.7,19118.0,102.7387,102.8554,102.5734,102.7679,19118.0
2017-06-26 13:00:00,105.71,105.77,105.57,105.74,20907.0,102.7776,102.8359,102.6415,102.8068,20907.0
2017-06-26 13:30:00,105.75,105.77,105.57,105.6,17692.0,102.8165,102.8359,102.6415,102.6707,17692.0
2017-06-26 14:00:00,105.58,105.89,105.51,105.78,27188.0,102.6512,102.9526,102.5832,102.8457,27188.0
2017-06-26 14:30:00,105.77,105.9,105.61,105.85,20376.0,102.8359,102.9623,102.6804,102.9137,20376.0
2017-06-26 15:00:00,105.86,105.99,105.77,105.94,53285.0,102.9235,103.0498,102.8359,103.0012,53285.0
2017-06-26 15:30:00,106.0,106.41,106.0,106.1,150708.0,103.0596,103.4582,103.0596,103.1568,150708.0
2017-06-27 09:30:00,106.79,107.98,106.41,107.41,181612.0,103.8277,104.9846,103.4582,104.4305,181612.0
2017-06-27 10:00:00,107.49,108.04,107.28,107.97,128081.0,104.5082,105.043,104.3041,104.9749,128081.0
2017-06-27 10:30:00,107.99,108.65,107.99,108.41,99294.0,104.9944,105.6361,104.9944,105.4027,99294.0
2017-06-27 11:00:00,108.36,108.52,107.49,107.49,48721.0,105.3541,105.5097,104.5082,104.5082,48721.0
2017-06-27 11:30:00,107.47,108.21,107.44,108.21,29071.0,104.4888,105.2083,104.4596,105.2083,29071.0
2017-06-27 12:00:00,108.15,108.27,107.9,107.97,24405.0,105.1499,105.2666,104.9069,104.9749,24405.0
2017-06-27 12:30:00,107.93,108.19,107.8,108.04,27982.0,104.936,105.1888,104.8096,105.043,27982.0
2017-06-27 13:00:00,108.03,108.04,107.7,107.77,34574.0,105.0333,105.043,104.7124,104.7805,34574.0
2017-06-27 13:30:00,107.84,107.89,107.08,107.4,39717.0,104.8485,104.8971,104.1096,104.4207,39717.0
2017-06-27 14:00:00,107.43,107.45,106.46,106.95,68751.0,104.4499,104.4693,103.5068,103.9832,68751.0
2017-06-27 14:30:00,106.92,106.92,106.45,106.46,42751.0,103.954,103.954,103.4971,103.5068,42751.0
2017-06-27 15:00:00,106.45,106.89,106.43,106.54,52895.0,103.4971,103.9249,103.4776,103.5846,52895.0
2017-06-27 15:30:00,106.53,106.59,105.75,105.78,252446.0,103.5749,103.6332,102.8165,102.8457,252446.0
2017-06-28 09:30:00,107.09,107.91,106.82,107.23,70057.0,104.1193,104.9166,103.8568,104.2554,70057.0
2017-06-28 10:00:00,107.23,108.14,107.03,107.28,84254.0,104.2554,105.1402,104.061,104.3041,84254.0
2017-06-28 10:30:00,107.37,108.17,107.22,108.17,88222.0,104.3916,105.1694,104.2457,105.1694,88222.0
2017-06-28 11:00:00,108.16,108.84,108.16,108.42,73324.0,105.1596,105.8208,105.1596,105.4124,73324.0
2017-06-28 11:30:00,108.46,108.7,108.37,108.47,48127.0,105.4513,105.6847,105.3638,105.461,48127.0
2017-06-28 12:00:00,108.45,108.63,108.28,108.63,42168.0,105.4416,105.6166,105.2763,105.6166,42168.0
2017-06-28 12:30:00,108.62,109.02,108.46,109.01,108988.0,105.6069,105.9958,105.4513,105.9861,108988.0
2017-06-28 13:00:00,109.03,109.09,108.58,108.84,41911.0,106.0055,106.0639,105.568,105.8208,41911.0
2017-06-28 13:30:00,108.86,108.99,108.74,108.77,26895.0,105.8402,105.9666,105.7236,105.7527,26895.0
2017-06-28 14:00:00,108.72,108.8,108.36,108.41,44511.0,105.7041,105.7819,105.3541,105.4027,44511.0
2017-06-28 14:30:00,108.45,108.71,108.42,108.46,38953.0,105.4416,105.6944,105.4124,105.4513,38953.0
2017-06-28 15:00:00,108.45,108.62,108.16,108.31,69685.0,105.4416,105.6069,105.1596,105.3055,69685.0
2017-06-28 15:30:00,108.33,108.65,108.15,108.48,288413.0,105.3249,105.6361,105.1499,105.4708,288413.0
2017-06-29 09:30:00,109.71,113.66,109.68,110.83,505947.0,106.6667,110.5071,106.6375,107.7556,505947.0
2017-06-29 10:00:00,110.79,111.58,110.29,111.41,177428.0,107.7167,108.4848,107.2306,108.3195,177428.0
2017-06-29 10:30:00,111.47,112.37,111.15,111.78,175614.0,108.3778,109.2529,108.0667,108.6792,175614.0
2017-06-29 11:00:00,111.83,112.15,111.15,111.15,85887.0,108.7278,109.039,108.0667,108.0667,85887.0
2017-06-29 11:30:00,111.25,111.29,110.15,110.5,153076.0,108.1639,108.2028,107.0944,107.4347,153076.0
2017-06-29 12:00:00,110.49,110.81,110.05,110.12,53767.0,107.425,107.7361,106.9972,107.0653,53767.0
2017-06-29 12:30:00,110.1,110.23,109.83,109.91,55407.0,107.0458,107.1722,106.7833,106.8611,55407.0
2017-06-29 13:00:00,109.91,110.1,108.79,108.88,63362.0,106.8611,107.0458,105.7722,105.8597,63362.0
2017-06-29 13:30:00,108.96,109.57,108.89,109.44,85424.0,105.9375,106.5305,105.8694,106.4041,85424.0
2017-06-29 14:00:00,109.49,110.23,109.19,110.14,64377.0,106.4528,107.1722,106.1611,107.0847,64377.0
2017-06-29 14:30:00,110.13,110.17,109.66,109.98,61433.0,107.075,107.1139,106.618,106.9292,61433.0
2017-06-29 15:00:00,110.03,110.72,109.97,110.06,134340.0,106.9778,107.6486,106.9194,107.0069,134340.0
2017-06-29 15:30:00,110.08,110.46,109.66,109.73,320575.0,107.0264,107.3958,106.618,106.6861,320575.0
2017-06-30 09:30:00,110.71,113.87,110.71,111.64,285542.0,107.6389,110.7113,107.6389,108.5431,285542.0
2017-06-30 10:00:00,111.66,112.17,110.51,110.74,109118.0,108.5626,109.0584,107.4445,107.6681,109118.0
2017-06-30 10:30:00,110.75,111.87,110.71,111.4,90021.0,107.6778,108.7667,107.6389,108.3098,90021.0
2017-06-30 11:00:00,111.4,111.57,110.93,111.2,69631.0,108.3098,108.4751,107.8528,108.1153,69631.0
2017-06-30 11:30:00,111.18,112.09,111.1,112.01,124393.0,108.0959,108.9806,108.0181,108.9029,124393.0
2017-06-30 12:00:00,112.06,112.43,111.96,112.11,97704.0,108.9515,109.3112,108.8542,109.0001,97704.0
2017-06-30 12:30:00,112.08,112.23,111.8,112.03,57765.0,108.9709,109.1167,108.6987,108.9223,57765.0
2017-06-30 13:00:00,112.08,112.81,112.02,112.81,52960.0,108.9709,109.6807,108.9126,109.6807,52960.0
2017-06-30 13:30:00,112.77,112.79,112.38,112.57,45218.0,109.6418,109.6612,109.2626,109.4473,45218.0
2017-06-30 14:00:00,112.54,113.12,112.54,113.02,92766.0,109.4181,109.9821,109.4181,109.8848,92766.0
2017-06-30 14:30:00,113.01,113.38,112.9,113.31,106398.0,109.8751,110.2348,109.7682,110.1668,106398.0
2017-06-30 15:00:00,113.32,113.57,113.19,113.47,146348.0,110.1765,110.4196,110.0501,110.3223,146348.0
2017-06-30 15:30:00,113.43,113.58,112.67,112.71,341183.0,110.2835,110.4293,109.5445,109.5834,341183.0
2017-07-03 09:30:00,113.6,115.08,112.92,113.34,127285.0,110.4487,111.8877,109.7876,110.196,127285.0
2017-07-03 10:00:00,113.36,113.94,112.6,113.83,121169.0,110.2154,110.7793,109.4765,110.6724,121169.0
2017-07-03 10:30:00,113.83,114.16,113.38,113.62,53532.0,110.6724,110.9932,110.2348,110.4682,53532.0
2017-07-03 11:00:00,113.65,114.07,113.22,113.25,64569.0,110.4974,110.9057,110.0793,110.1085,64569.0
2017-07-03 11:30:00,113.26,113.92,113.01,113.65,61198.0,110.1182,110.7599,109.8751,110.4974,61198.0
2017-07-03 12:00:00,113.67,113.94,113.39,113.59,49561.0,110.5168,110.7793,110.2446,110.439,49561.0
2017-07-03 12:30:00,113.58,113.81,113.14,113.22,102596.0,110.4293,110.6529,110.0015,110.0793,102596.0
2017-07-05 09:30:00,113.76,117.55,112.96,115.03,356135.0,110.6043,114.2892,109.8265,111.8391,356135.0
2017-07-05 10:00:00,115.01,115.06,112.76,113.67,175088.0,111.8196,111.8682,109.632,110.5168,175088.0
2017-07-05 10:30:00,113.8,114.52,113.37,113.52,80482.0,110.6432,111.3432,110.2251,110.371,80482.0
2017-07-05 11:00:00,113.49,114.07,113.32,113.57,75399.0,110.3418,110.9057,110.1765,110.4196,75399.0
2017-07-05 11:30:00,113.59,113.65,113.12,113.49,59323.0,110.439,110.4974,109.9821,110.3418,59323.0
2017-07-05 12:00:00,113.5,113.87,113.12,113.87,44967.0,110.3515,110.7113,109.9821,110.7113,44967.0
2017-07-05 12:30:00,113.8,114.49,113.8,114.25,66367.0,110.6432,111.3141,110.6432,111.0807,66367.0
2017-07-05 13:00:00,114.18,114.88,114.04,114.64,69487.0,111.0127,111.6932,110.8765,111.4599,69487.0
2017-07-05 13:30:00,114.66,114.8,114.34,114.37,44821.0,111.4793,111.6155,111.1682,111.1974,44821.0
2017-07-05 14:00:00,114.4,114.58,114.18,114.46,101192.0,111.2266,111.4016,111.0127,111.2849,101192.0
2017-07-05 14:30:00,114.46,114.8,114.04,114.2,103145.0,111.2849,111.6155,110.8765,111.0321,103145.0
2017-07-05 15:00:00,114.21,114.55,114.12,114.29,110185.0,111.0418,111.3724,110.9543,111.1196,110185.0
2017-07-05 15:30:00,114.26,114.69,114.21,114.3,234869.0,111.0904,111.5085,111.0418,111.1293,234869.0
2017-07-06 09:30:00,114.18,114.89,113.22,114.45,170283.0,111.0127,111.703,110.0793,111.2752,170283.0
2017-07-06 10:00:00,114.32,114.91,113.5,114.66,107441.0,111.1488,111.7224,110.3515,111.4793,107441.0
2017-07-06 10:30:00,114.59,114.72,113.0,113.62,131025.0,111.4113,111.5377,109.8654,110.4682,131025.0
2017-07-06 11:00:00,113.62,115.28,113.53,115.15,155219.0,110.4682,112.0821,110.3807,111.9557,155219.0
2017-07-06 11:30:00,115.16,115.4,114.41,114.78,98004.0,111.9655,112.1988,111.2363,111.596,98004.0
2017-07-06 12:00:00,114.7,114.88,114.08,114.48,154690.0,111.5182,111.6932,110.9154,111.3043,154690.0
2017-07-06 12:30:00,114.4,114.89,114.32,114.79,92818.0,111.2266,111.703,111.1488,111.6057,92818.0
2017-07-06 13:00:00,114.79,114.88,114.43,114.78,61926.0,111.6057,111.6932,111.2557,111.596,61926.0
2017-07-06 13:30:00,114.83,114.83,113.65,113.74,153946.0,111.6446,111.6446,110.4974,110.5849,153946.0
2017-07-06 14:00:00,113.75,113.75,112.81,112.81,130264.0,110.5946,110.5946,109.6807,109.6807,130264.0
2017-07-06 14:30:00,112.87,113.3,112.58,113.11,107866.0,109.739,110.1571,109.457,109.9723,107866.0
2017-07-06 15:00:00,113.09,113.27,112.65,112.65,96468.0,109.9529,110.1279,109.5251,109.5251,96468.0
2017-07-06 15:30:00,112.66,112.66,111.92,112.39,256339.0,109.5348,109.5348,108.8153,109.2723,256339.0
2017-07-07 09:30:00,112.39,112.84,111.25,112.58,81111.0,109.2723,109.7098,108.1639,109.457,81111.0
2017-07-07 10:00:00,112.55,112.64,111.35,111.37,70507.0,109.4279,109.5154,108.2612,108.2806,70507.0
2017-07-07 10:30:00,111.36,111.68,111.1,111.6,71330.0,108.2709,108.582,108.0181,108.5042,71330.0
2017-07-07 11:00:00,111.66,111.88,111.24,111.83,61015.0,108.5626,108.7765,108.1542,108.7278,61015.0
2017-07-07 11:30:00,111.94,112.72,111.94,112.67,46303.0,108.8348,109.5932,108.8348,109.5445,46303.0
2017-07-07 12:00:00,112.67,113.02,112.64,112.8,50345.0,109.5445,109.8848,109.5154,109.6709,50345.0
2017-07-07 12:30:00,112.82,112.96,112.5,112.54,25864.0,109.6904,109.8265,109.3793,109.4181,25864.0
2017-07-07 13:00:00,112.55,112.7,112.42,112.68,51604.0,109.4279,109.5737,109.3015,109.5543,51604.0
2017-07-07 13:30:00,112.68,112.99,112.44,112.71,68557.0,109.5543,109.8557,109.3209,109.5834,68557.0
2017-07-07 14:00:00,112.73,112.73,112.18,112.26,43714.0,109.6029,109.6029,109.0681,109.1459,43714.0
2017-07-07 14:30:00,112.27,112.58,112.19,112.48,33420.0,109.1556,109.457,109.0779,109.3598,33420.0
2017-07-07 15:00:00,112.46,112.61,112.29,112.6,36682.0,109.3404,109.4862,109.1751,109.4765,36682.0
2017-07-07 15:30:00,112.54,112.64,112.48,112.55,151837.0,109.4181,109.5154,109.3598,109.4279,151837.0
2017-07-10 09:30:00,112.06,113.29,111.09,112.67,100134.0,108.9515,110.1473,108.0084,109.5445,100134.0
2017-07-10 10:00:00,112.65,112.88,111.53,111.95,88374.0,109.5251,109.7487,108.4362,108.8445,88374.0
2017-07-10 10:30:00,112.01,112.32,111.71,111.88,74122.0,108.9029,109.2043,108.6112,108.7765,74122.0
2017-07-10 11:00:00,111.92,112.83,111.83,112.57,46952.0,108.8153,109.7001,108.7278,109.4473,46952.0
2017-07-10 11:30:00,112.58,112.66,112.16,112.66,41427.0,109.457,109.5348,109.0487,109.5348,41427.0
2017-07-10 12:00:00,112.66,113.6,112.55,112.96,71843.0,109.5348,110.4487,109.4279,109.8265,71843.0
2017-07-10 12:30:00,112.96,113.35,112.84,113.35,35446.0,109.8265,110.2057,109.7098,110.2057,35446.0
2017-07-10 13:00:00,113.33,113.63,113.13,113.27,27994.0,110.1862,110.4779,109.9918,110.1279,27994.0
2017-07-10 13:30:00,113.29,114.09,113.29,113.99,42766.0,110.1473,110.9252,110.1473,110.8279,42766.0
2017-07-10 14:00:00,113.95,114.65,113.91,114.22,41945.0,110.789,111.4696,110.7501,111.0515,41945.0
2017-07-10 14:30:00,114.16,114.3,113.74,113.81,38057.0,110.9932,111.1293,110.5849,110.6529,38057.0
2017-07-10 15:00:00,113.77,113.77,113.41,113.67,39229.0,110.614,110.614,110.264,110.5168,39229.0
2017-07-10 15:30:00,113.65,113.91,113.46,113.53,123370.0,110.4974,110.7501,110.3126,110.3807,123370.0
2017-07-11 09:30:00,113.83,113.83,112.3,112.67,64894.0,110.6724,110.6724,109.1848,109.5445,64894.0
2017-07-11 10:00:00,112.77,113.9,112.49,113.8,70706.0,109.6418,110.7404,109.3695,110.6432,70706.0
2017-07-11 10:30:00,113.82,114.08,113.45,113.94,62132.0,110.6626,110.9154,110.3029,110.7793,62132.0
2017-07-11 11:00:00,113.95,113.95,111.92,112.45,49889.0,110.789,110.789,108.8153,109.3306,49889.0
2017-07-11 11:30:00,112.44,113.7,112.43,113.53,36994.0,109.3209,110.546,109.3112,110.3807,36994.0
2017-07-11 12:00:00,113.64,113.91,113.47,113.73,27332.0,110.4876,110.7501,110.3223,110.5751,27332.0
2017-07-11 12:30:00,113.85,113.87,113.38,113.48,20089.0,110.6918,110.7113,110.2348,110.3321,20089.0
2017-07-11 13:00:00,113.44,113.87,113.33,113.55,18584.0,110.2932,110.7113,110.1862,110.4001,18584.0
2017-07-11 13:30:00,113.51,113.98,113.47,113.55,48797.0,110.3612,110.8182,110.3223,110.4001,48797.0
2017-07-11 14:00:00,113.6,113.91,113.46,113.83,29711.0,110.4487,110.7501,110.3126,110.6724,29711.0
2017-07-11 14:30:00,113.85,113.93,113.53,113.74,26944.0,110.6918,110.7696,110.3807,110.5849,26944.0
2017-07-11 15:00:00,113.77,113.85,113.59,113.8,34462.0,110.614,110.6918,110.439,110.6432,34462.0
2017-07-11 15:30:00,113.78,114.0,113.56,113.69,102669.0,110.6238,110.8376,110.4099,110.5362,102669.0
2017-07-12 09:30:00,114.73,117.32,114.73,116.69,240470.0,111.5474,114.0656,111.5474,113.453,240470.0
2017-07-12 10:00:00,116.58,116.79,115.03,115.18,89756.0,113.3461,113.5503,111.8391,111.9849,89756.0
2017-07-12 10:30:00,115.22,115.72,114.94,115.26,71301.0,112.0238,112.5099,111.7516,112.0627,71301.0
2017-07-12 11:00:00,115.2,115.26,114.66,114.84,72499.0,112.0044,112.0627,111.4793,111.6543,72499.0
2017-07-12 11:30:00,114.86,115.05,114.37,114.73,36220.0,111.6738,111.8585,111.1974,111.5474,36220.0
2017-07-12 12:00:00,114.7,115.14,114.56,114.78,38437.0,111.5182,111.946,111.3821,111.596,38437.0
2017-07-12 12:30:00,114.82,115.31,114.82,115.31,27078.0,111.6349,112.1113,111.6349,112.1113,27078.0
2017-07-12 13:00:00,115.36,115.41,114.4,114.55,35483.0,112.1599,112.2085,111.2266,111.3724,35483.0
2017-07-12 13:30:00,114.6,114.95,114.55,114.94,28380.0,111.421,111.7613,111.3724,111.7516,28380.0
2017-07-12 14:00:00,114.97,115.09,114.77,114.99,35612.0,111.7807,111.8974,111.5863,111.8002,35612.0
2017-07-12 14:30:00,114.97,115.04,114.5,114.62,43755.0,111.7807,111.8488,111.3238,111.4404,43755.0
2017-07-12 15:00:00,114.58,114.87,114.53,114.63,95336.0,111.4016,111.6835,111.3529,111.4502,95336.0
2017-07-12 15:30:00,114.63,114.67,114.06,114.26,205294.0,111.4502,111.4891,110.896,111.0904,205294.0
2017-07-13 09:30:00,116.1,116.1,114.75,115.19,99023.0,112.8794,112.8794,111.5668,111.9946,99023.0
2017-07-13 10:00:00,115.21,115.25,114.11,114.11,71560.0,112.0141,112.053,110.9446,110.9446,71560.0
2017-07-13 10:30:00,114.1,114.49,113.88,114.32,72802.0,110.9349,111.3141,110.721,111.1488,72802.0
2017-07-13 11:00:00,114.3,114.66,113.95,114.57,75427.0,111.1293,111.4793,110.789,111.3918,75427.0
2017-07-13 11:30:00,114.51,114.57,113.78,113.78,52701.0,111.3335,111.3918,110.6238,110.6238,52701.0
2017-07-13 12:00:00,113.82,114.23,113.57,114.21,43984.0,110.6626,111.0613,110.4196,111.0418,43984.0
2017-07-13 12:30:00,114.24,114.25,113.85,113.92,37195.0,111.071,111.0807,110.6918,110.7599,37195.0
2017-07-13 13:00:00,113.84,113.94,113.34,113.78,49385.0,110.6821,110.7793,110.196,110.6238,49385.0
2017-07-13 13:30:00,113.81,114.04,113.78,113.94,42921.0,110.6529,110.8765,110.6238,110.7793,42921.0
2017-07-13 14:00:00,113.93,114.32,113.88,114.14,39340.0,110.7696,111.1488,110.721,110.9738,39340.0
2017-07-13 14:30:00,114.11,114.36,114.01,114.34,59084.0,110.9446,111.1877,110.8474,111.1682,59084.0
2017-07-13 15:00:00,114.32,114.45,114.16,114.36,68388.0,111.1488,111.2752,110.9932,111.1877,68388.0
2017-07-13 15:30:00,114.37,114.73,114.26,114.67,223325.0,111.1974,111.5474,111.0904,111.4891,223325.0
2017-07-14 09:30:00,115.07,117.4,114.33,117.19,219959.0,111.878,114.1433,111.1585,113.9392,219959.0
2017-07-14 10:00:00,117.19,117.2,116.14,116.37,83504.0,113.9392,113.9489,112.9183,113.1419,83504.0
2017-07-14 10:30:00,116.34,116.43,115.85,115.89,47218.0,113.1127,113.2002,112.6363,112.6752,47218.0
2017-07-14 11:00:00,115.84,116.1,115.78,115.93,60284.0,112.6266,112.8794,112.5683,112.7141,60284.0
2017-07-14 11:30:00,115.96,116.48,115.96,116.34,37528.0,112.7433,113.2489,112.7433,113.1127,37528.0
2017-07-14 12:00:00,116.34,116.76,116.26,116.62,43111.0,113.1127,113.5211,113.035,113.385,43111.0
2017-07-14 12:30:00,116.67,116.87,116.55,116.66,29058.0,113.4336,113.628,113.3169,113.4239,29058.0
2017-07-14 13:00:00,116.64,116.86,116.5,116.79,24102.0,113.4044,113.6183,113.2683,113.5503,24102.0
2017-07-14 13:30:00,116.8,117.0,116.67,116.87,20879.0,113.56,113.7544,113.4336,113.628,20879.0
2017-07-14 14:00:00,116.84,117.48,116.83,117.44,42884.0,113.5989,114.2211,113.5891,114.1822,42884.0
2017-07-14 14:30:00,117.49,117.65,117.3,117.53,58070.0,114.2308,114.3864,114.0461,114.2697,58070.0
2017-07-14 15:00:00,117.58,117.58,117.15,117.34,66624.0,114.3183,114.3183,113.9003,114.085,66624.0
2017-07-14 15:30:00,117.34,117.52,117.03,117.17,163288.0,114.085,114.26,113.7836,113.9197,163288.0
2017-07-17 09:30:00,118.62,119.44,117.62,117.62,155731.0,115.3295,116.1267,114.3572,114.3572,155731.0
2017-07-17 10:00:00,117.59,118.11,117.3,117.82,58683.0,114.3281,114.8336,114.0461,114.5517,58683.0
2017-07-17 10:30:00,117.87,118.48,117.67,118.03,57638.0,114.6003,115.1934,114.4058,114.7559,57638.0
2017-07-17 11:00:00,118.12,118.18,117.63,117.98,63863.0,114.8434,114.9017,114.367,114.7072,63863.0
2017-07-17 11:30:00,117.92,117.94,117.16,117.68,98090.0,114.6489,114.6684,113.91,114.4156,98090.0
2017-07-17 12:00:00,117.68,117.76,117.29,117.63,135548.0,114.4156,114.4933,114.0364,114.367,135548.0
2017-07-17 12:30:00,117.56,118.5,117.53,118.32,121357.0,114.2989,115.2128,114.2697,115.0378,121357.0
2017-07-17 13:00:00,118.32,118.9,118.25,118.52,88627.0,115.0378,115.6017,114.9698,115.2323,88627.0
2017-07-17 13:30:00,118.57,118.85,118.35,118.4,109717.0,115.2809,115.5531,115.067,115.1156,109717.0
2017-07-17 14:00:00,118.45,118.91,118.26,118.91,56603.0,115.1642,115.6114,114.9795,115.6114,56603.0
2017-07-17 14:30:00,118.92,118.95,118.57,118.61,64398.0,115.6212,115.6503,115.2809,115.3198,64398.0
2017-07-17 15:00:00,118.64,118.64,118.11,118.15,64109.0,115.3489,115.3489,114.8336,114.8725,64109.0
2017-07-17 15:30:00,118.14,118.39,117.76,117.78,203188.0,114.8628,115.1059,114.4933,114.5128,203188.0
2017-07-18 09:30:00,117.34,117.49,116.3,117.4,116225.0,114.085,114.2308,113.0738,114.1433,116225.0
2017-07-18 10:00:00,117.44,117.5,116.95,117.18,109888.0,114.1822,114.2406,113.7058,113.9294,109888.0
2017-07-18 10:30:00,117.21,117.6,116.68,117.52,153725.0,113.9586,114.3378,113.4433,114.26,153725.0
2017-07-18 11:00:00,117.48,117.52,116.86,117.41,89568.0,114.2211,114.26,113.6183,114.1531,89568.0
2017-07-18 11:30:00,117.42,117.84,117.11,117.26,114692.0,114.1628,114.5711,113.8614,114.0072,114692.0
2017-07-18 12:00:00,117.28,117.74,117.13,117.39,103511.0,114.0267,114.4739,113.8808,114.1336,103511.0
2017-07-18 12:30:00,117.34,117.47,116.9,116.98,68887.0,114.085,114.2114,113.6572,113.735,68887.0
2017-07-18 13:00:00,116.97,117.03,116.62,116.95,98376.0,113.7253,113.7836,113.385,113.7058,98376.0
2017-07-18 13:30:00,116.99,117.16,116.73,116.85,90624.0,113.7447,113.91,113.4919,113.6086,90624.0
2017-07-18 14:00:00,116.83,116.89,116.63,116.76,106930.0,113.5891,113.6475,113.3947,113.5211,106930.0
2017-07-18 14:30:00,116.77,117.24,116.72,117.13,127939.0,113.5308,113.9878,113.4822,113.8808,127939.0
2017-07-18 15:00:00,117.11,117.54,117.06,117.51,67278.0,113.8614,114.2794,113.8128,114.2503,67278.0
2017-07-18 15:30:00,117.51,117.58,117.39,117.48,176317.0,114.2503,114.3183,114.1336,114.2211,176317.0
2017-07-19 09:30:00,117.35,118.3,117.3,117.64,75926.0,114.0947,115.0184,114.0461,114.3767,75926.0
2017-07-19 10:00:00,117.59,117.9,117.04,117.38,57187.0,114.3281,114.6295,113.7933,114.1239,57187.0
2017-07-19 10:30:00,117.43,118.06,117.13,117.24,114553.0,114.1725,114.785,113.8808,113.9878,114553.0
2017-07-19 11:00:00,117.2,118.06,117.19,117.94,138713.0,113.9489,114.785,113.9392,114.6684,138713.0
2017-07-19 11:30:00,117.98,117.99,117.43,117.75,101928.0,114.7072,114.717,114.1725,114.4836,101928.0
2017-07-19 12:00:00,117.76,118.45,117.52,118.31,62608.0,114.4933,115.1642,114.26,115.0281,62608.0
2017-07-19 12:30:00,118.35,118.4,118.11,118.3,38086.0,115.067,115.1156,114.8336,115.0184,38086.0
2017-07-19 13:00:00,118.31,119.19,118.26,119.13,66876.0,115.0281,115.8837,114.9795,115.8253,66876.0
2017-07-19 13:30:00,119.14,119.18,118.65,118.65,61782.0,115.8351,115.874,115.3587,115.3587,61782.0
2017-07-19 14:00:00,118.68,118.73,118.45,118.48,77658.0,115.3878,115.4364,115.1642,115.1934,77658.0
2017-07-19 14:30:00,118.47,118.78,118.42,118.61,67307.0,115.1837,115.4851,115.135,115.3198,67307.0
2017-07-19 15:00:00,118.62,119.04,118.59,118.94,121599.0,115.3295,115.7378,115.3003,115.6406,121599.0
2017-07-19 15:30:00,118.96,119.1,118.48,118.7,270136.0,115.6601,115.7962,115.1934,115.4073,270136.0
2017-07-20 09:30:00,124.0,126.26,122.88,124.38,530519.0,120.5602,122.7576,119.4713,120.9297,530519.0
2017-07-20 10:00:00,124.33,125.46,123.29,123.35,261560.0,120.8811,121.9797,119.8699,119.9283,261560.0
2017-07-20 10:30:00,123.35,123.62,122.4,123.59,296239.0,119.9283,120.1908,119.0046,120.1616,296239.0
2017-07-20 11:00:00,123.56,123.61,121.39,122.27,198364.0,120.1325,120.1811,118.0226,118.8782,198364.0
2017-07-20 11:30:00,122.35,123.71,121.79,121.84,125055.0,118.956,120.2783,118.4116,118.4602,125055.0
2017-07-20 12:00:00,121.83,123.34,121.72,123.1,124615.0,118.4504,119.9186,118.3435,119.6852,124615.0
2017-07-20 12:30:00,123.02,123.51,122.46,122.63,76705.0,119.6074,120.0838,119.063,119.2283,76705.0
2017-07-20 13:00:00,122.59,122.85,122.42,122.5,104511.0,119.1894,119.4421,119.0241,119.1019,104511.0
2017-07-20 13:30:00,122.56,122.95,122.31,122.54,80813.0,119.1602,119.5394,118.9171,119.1407,80813.0
2017-07-20 14:00:00,122.56,123.25,122.48,123.0,200288.0,119.1602,119.8311,119.0824,119.588,200288.0
2017-07-20 14:30:00,122.93,123.6,122.72,123.08,178913.0,119.5199,120.1713,119.3158,119.6658,178913.0
2017-07-20 15:00:00,123.11,123.24,122.85,122.99,155637.0,119.6949,119.8213,119.4421,119.5783,155637.0
2017-07-20 15:30:00,123.0,123.01,121.92,122.56,425016.0,119.588,119.5977,118.5379,119.1602,425016.0
2017-07-21 09:30:00,120.75,121.53,119.67,120.3,209304.0,117.4004,118.1588,116.3504,116.9629,209304.0
2017-07-21 10:00:00,120.27,120.69,120.01,120.22,104026.0,116.9337,117.3421,116.6809,116.8851,104026.0
2017-07-21 10:30:00,120.23,120.3,119.87,120.03,77512.0,116.8948,116.9629,116.5448,116.7004,77512.0
2017-07-21 11:00:00,119.99,120.84,119.98,120.7,51230.0,116.6615,117.4879,116.6518,117.3518,51230.0
2017-07-21 11:30:00,120.75,120.89,120.47,120.88,56277.0,117.4004,117.5365,117.1282,117.5268,56277.0
2017-07-21 12:00:00,120.89,121.43,120.56,120.62,84199.0,117.5365,118.0615,117.2157,117.274,84199.0
2017-07-21 12:30:00,120.64,120.82,120.31,120.41,46010.0,117.2935,117.4685,116.9726,117.0698,46010.0
2017-07-21 13:00:00,120.37,120.48,120.03,120.17,55898.0,117.0309,117.1379,116.7004,116.8365,55898.0
2017-07-21 13:30:00,120.13,120.2,119.4,119.46,110889.0,116.7976,116.8657,116.0879,116.1462,110889.0
2017-07-21 14:00:00,119.47,119.65,119.25,119.41,70480.0,116.1559,116.3309,115.942,116.0976,70480.0
2017-07-21 14:30:00,119.42,119.71,119.42,119.65,72931.0,116.1073,116.3893,116.1073,116.3309,72931.0
2017-07-21 15:00:00,119.65,119.89,119.44,119.61,96051.0,116.3309,116.5643,116.1267,116.292,96051.0
2017-07-21 15:30:00,119.6,119.69,119.26,119.31,342797.0,116.2823,116.3698,115.9517,116.0003,342797.0
2017-07-24 09:30:00,119.5,120.46,118.62,118.62,78249.0,116.1851,117.1184,115.3295,115.3295,78249.0
2017-07-24 10:00:00,118.58,118.81,118.03,118.12,61663.0,115.2906,115.5142,114.7559,114.8434,61663.0
2017-07-24 10:30:00,118.1,119.06,117.64,118.76,105210.0,114.8239,115.7573,114.3767,115.4656,105210.0
2017-07-24 11:00:00,118.72,118.83,118.37,118.73,51738.0,115.4267,115.5337,115.0864,115.4364,51738.0
2017-07-24 11:30:00,118.7,119.28,118.66,119.2,44998.0,115.4073,115.9712,115.3684,115.8934,44998.0
2017-07-24 12:00:00,119.18,119.19,118.6,118.61,44811.0,115.874,115.8837,115.31,115.3198,44811.0
2017-07-24 12:30:00,118.58,118.62,118.1,118.28,43044.0,115.2906,115.3295,114.8239,114.9989,43044.0
2017-07-24 13:00:00,118.25,118.38,117.74,117.8,37417.0,114.9698,115.0961,114.4739,114.5322,37417.0
2017-07-24 13:30:00,117.77,117.96,117.53,117.68,49091.0,114.5031,114.6878,114.2697,114.4156,49091.0
2017-07-24 14:00:00,117.68,117.98,117.65,117.86,45791.0,114.4156,114.7072,114.3864,114.5906,45791.0
2017-07-24 14:30:00,117.88,118.0,117.72,117.87,56220.0,114.61,114.7267,114.4545,114.6003,56220.0
2017-07-24 15:00:00,117.87,118.12,117.74,118.02,55086.0,114.6003,114.8434,114.4739,114.7461,55086.0
2017-07-24 15:30:00,118.03,118.53,117.87,118.4,267211.0,114.7559,115.242,114.6003,115.1156,267211.0
2017-07-25 09:30:00,119.77,122.68,119.77,120.55,335889.0,116.4476,119.2769,116.4476,117.206,335889.0
2017-07-25 10:00:00,120.63,120.83,119.69,120.7,106485.0,117.2837,117.4782,116.3698,117.3518,106485.0
2017-07-25 10:30:00,120.67,121.47,120.22,120.94,81766.0,117.3226,118.1004,116.8851,117.5851,81766.0
2017-07-25 11:00:00,120.99,121.7,120.84,121.61,108320.0,117.6337,118.3241,117.4879,118.2365,108320.0
2017-07-25 11:30:00,121.64,121.96,121.55,121.91,62746.0,118.2657,118.5768,118.1782,118.5282,62746.0
2017-07-25 12:00:00,121.96,122.3,121.68,121.94,102844.0,118.5768,118.9074,118.3046,118.5574,102844.0
2017-07-25 12:30:00,121.91,121.92,121.45,121.65,57424.0,118.5282,118.5379,118.081,118.2754,57424.0
2017-07-25 13:00:00,121.63,121.83,121.45,121.59,46070.0,118.256,118.4504,118.081,118.2171,46070.0
2017-07-25 13:30:00,121.59,121.66,121.44,121.56,40479.0,118.2171,118.2852,118.0713,118.1879,40479.0
2017-07-25 14:00:00,121.62,121.66,121.05,121.28,64064.0,118.2463,118.2852,117.6921,117.9157,64064.0
2017-07-25 14:30:00,121.26,121.55,121.24,121.54,61131.0,117.8963,118.1782,117.8768,118.1685,61131.0
2017-07-25 15:00:00,121.6,121.69,121.16,121.4,79770.0,118.2268,118.3143,117.799,118.0324,79770.0
2017-07-25 15:30:00,121.38,121.4,121.12,121.18,223680.0,118.0129,118.0324,117.7601,117.8185,223680.0
2017-07-26 09:30:00,122.17,122.17,119.91,120.1,76034.0,118.781,118.781,116.5837,116.7684,76034.0
2017-07-26 10:00:00,120.16,120.58,120.0,120.21,65210.0,116.8268,117.2351,116.6712,116.8754,65210.0
2017-07-26 10:30:00,120.24,121.28,120.19,120.32,78453.0,116.9046,117.9157,116.8559,116.9823,78453.0
2017-07-26 11:00:00,120.39,120.4,119.76,120.31,83454.0,117.0504,117.0601,116.4379,116.9726,83454.0
2017-07-26 11:30:00,120.36,120.8,120.25,120.73,29080.0,117.0212,117.449,116.9143,117.381,29080.0
2017-07-26 12:00:00,120.74,121.11,120.63,120.94,32145.0,117.3907,117.7504,117.2837,117.5851,32145.0
2017-07-26 12:30:00,120.94,121.08,120.79,120.84,25792.0,117.5851,117.7212,117.4393,117.4879,25792.0
2017-07-26 13:00:00,120.83,120.89,120.48,120.59,20945.0,117.4782,117.5365,117.1379,117.2448,20945.0
2017-07-26 13:30:00,120.49,120.71,120.19,120.27,16412.0,117.1476,117.3615,116.8559,116.9337,16412.0
2017-07-26 14:00:00,120.32,120.94,120.31,120.89,28750.0,116.9823,117.5851,116.9726,117.5365,28750.0
2017-07-26 14:30:00,120.91,121.18,120.42,120.42,42315.0,117.556,117.8185,117.0796,117.0796,42315.0
2017-07-26 15:00:00,120.38,120.72,120.27,120.52,62206.0,117.0407,117.3712,116.9337,117.1768,62206.0
2017-07-26 15:30:00,120.5,120.51,120.08,120.18,142541.0,117.1573,117.1671,116.749,116.8462,142541.0
2017-07-27 09:30:00,120.19,120.25,118.71,119.92,120158.0,116.8559,116.9143,115.417,116.5934,120158.0
2017-07-27 10:00:00,119.93,120.56,119.76,120.52,59367.0,116.6031,117.2157,116.4379,117.1768,59367.0
2017-07-27 10:30:00,120.55,121.1,120.41,120.87,48319.0,117.206,117.7407,117.0698,117.5171,48319.0
2017-07-27 11:00:00,120.86,120.9,120.5,120.64,34781.0,117.5074,117.5462,117.1573,117.2935,34781.0
2017-07-27 11:30:00,120.64,121.23,120.51,121.19,40646.0,117.2935,117.8671,117.1671,117.8282,40646.0
2017-07-27 12:00:00,121.11,121.21,120.91,121.09,45309.0,117.7504,117.8476,117.556,117.731,45309.0
2017-07-27 12:30:00,121.13,121.13,120.19,120.19,35629.0,117.7699,117.7699,116.8559,116.8559,35629.0
2017-07-27 13:00:00,120.22,120.64,119.34,119.59,67706.0,116.8851,117.2935,116.0295,116.2726,67706.0
2017-07-27 13:30:00,119.53,119.72,118.89,119.46,52375.0,116.2142,116.399,115.592,116.1462,52375.0
2017-07-27 14:00:00,119.54,120.09,119.37,119.93,28829.0,116.224,116.7587,116.0587,116.6031,28829.0
2017-07-27 14:30:00,120.04,120.14,119.64,120.09,37558.0,116.7101,116.8073,116.3212,116.7587,37558.0
2017-07-27 15:00:00,120.03,120.46,119.87,120.46,65178.0,116.7004,117.1184,116.5448,117.1184,65178.0
2017-07-27 15:30:00,120.43,120.79,120.25,120.76,171000.0,117.0893,117.4393,116.9143,117.4101,171000.0
2017-07-28 09:30:00,120.61,120.94,119.95,120.53,68311.0,117.2643,117.5851,116.6226,117.1865,68311.0
2017-07-28 10:00:00,120.5,120.55,119.8,120.21,113871.0,117.1573,117.206,116.4768,116.8754,113871.0
2017-07-28 10:30:00,120.27,120.89,120.2,120.85,76502.0,116.9337,117.5365,116.8657,117.4976,76502.0
2017-07-28 11:00:00,120.85,120.9,120.32,120.4,47731.0,117.4976,117.5462,116.9823,117.0601,47731.0
2017-07-28 11:30:00,120.42,120.46,119.92,119.98,29804.0,117.0796,117.1184,116.5934,116.6518,29804.0
2017-07-28 12:00:00,120.0,120.37,119.98,120.26,27416.0,116.6712,117.0309,116.6518,116.924,27416.0
2017-07-28 12:30:00,120.27,120.3,119.64,119.66,25587.0,116.9337,116.9629,116.3212,116.3406,25587.0
2017-07-28 13:00:00,119.65,119.65,119.03,119.42,43137.0,116.3309,116.3309,115.7281,116.1073,43137.0
2017-07-28 13:30:00,119.42,119.6,119.34,119.41,40851.0,116.1073,116.2823,116.0295,116.0976,40851.0
2017-07-28 14:00:00,119.43,119.47,119.12,119.44,41038.0,116.117,116.1559,115.8156,116.1267,41038.0
2017-07-28 14:30:00,119.45,119.81,119.44,119.75,39813.0,116.1365,116.4865,116.1267,116.4281,39813.0
2017-07-28 15:00:00,119.77,119.92,119.67,119.87,60161.0,116.4476,116.5934,116.3504,116.5448,60161.0
2017-07-28 15:30:00,119.85,120.05,119.6,119.73,182762.0,116.5254,116.7198,116.2823,116.4087,182762.0
2017-07-31 09:30:00,119.92,120.25,119.02,119.04,42680.0,116.5934,116.9143,115.7184,115.7378,42680.0
2017-07-31 10:00:00,119.13,119.14,118.42,118.93,70941.0,115.8253,115.8351,115.135,115.6309,70941.0
2017-07-31 10:30:00,118.99,119.69,118.77,119.12,59103.0,115.6892,116.3698,115.4753,115.8156,59103.0
2017-07-31 11:00:00,119.09,119.55,118.93,119.19,18253.0,115.7865,116.2337,115.6309,115.8837,18253.0
2017-07-31 11:30:00,119.22,119.48,119.01,119.44,27767.0,115.9128,116.1656,115.7087,116.1267,27767.0
2017-07-31 12:00:00,119.4,119.53,119.05,119.45,20574.0,116.0879,116.2142,115.7476,116.1365,20574.0
2017-07-31 12:30:00,119.4,119.46,118.99,119.15,33836.0,116.0879,116.1462,115.6892,115.8448,33836.0
2017-07-31 13:00:00,119.15,119.16,118.68,119.03,58134.0,115.8448,115.8545,115.3878,115.7281,58134.0
2017-07-31 13:30:00,118.96,119.23,118.74,118.9,28002.0,115.6601,115.9226,115.4462,115.6017,28002.0
2017-07-31 14:00:00,118.84,119.04,118.76,118.92,28147.0,115.5434,115.7378,115.4656,115.6212,28147.0
2017-07-31 14:30:00,119.01,119.14,118.86,118.86,26069.0,115.7087,115.8351,115.5628,115.5628,26069.0
2017-07-31 15:00:00,118.82,119.05,118.7,119.05,40989.0,115.5239,115.7476,115.4073,115.7476,40989.0
2017-07-31 15:30:00,119.08,119.41,118.87,118.96,206990.0,115.7767,116.0976,115.5726,115.6601,206990.0
2017-08-01 09:30:00,119.47,119.57,117.5,117.5,91385.0,116.1559,116.2531,114.2406,114.2406,91385.0
2017-08-01 10:00:00,117.55,117.9,117.37,117.71,59694.0,114.2892,114.6295,114.1142,114.4447,59694.0
2017-08-01 10:30:00,117.73,118.08,117.63,118.03,32893.0,114.4642,114.8045,114.367,114.7559,32893.0
2017-08-01 11:00:00,118.01,118.31,117.36,117.36,42491.0,114.7364,115.0281,114.1044,114.1044,42491.0
2017-08-01 11:30:00,117.36,117.82,117.28,117.72,69895.0,114.1044,114.5517,114.0267,114.4545,69895.0
2017-08-01 12:00:00,117.74,117.81,117.14,117.2,46120.0,114.4739,114.542,113.8905,113.9489,46120.0
2017-08-01 12:30:00,117.24,117.25,117.1,117.2,20667.0,113.9878,113.9975,113.8517,113.9489,20667.0
2017-08-01 13:00:00,117.16,117.24,116.92,117.0,35525.0,113.91,113.9878,113.6766,113.7544,35525.0
2017-08-01 13:30:00,116.96,117.12,116.71,116.74,69869.0,113.7155,113.8711,113.4725,113.5016,69869.0
2017-08-01 14:00:00,116.76,116.89,115.67,115.84,180026.0,113.5211,113.6475,112.4613,112.6266,180026.0
2017-08-01 14:30:00,115.81,116.24,115.81,116.22,64431.0,112.5974,113.0155,112.5974,112.9961,64431.0
2017-08-01 15:00:00,116.22,116.57,116.08,116.55,80964.0,112.9961,113.3364,112.8599,113.3169,80964.0
2017-08-01 15:30:00,116.57,116.66,116.44,116.54,264102.0,113.3364,113.4239,113.21,113.3072,264102.0
2017-08-02 09:30:00,115.87,117.04,115.26,115.97,95804.0,112.6558,113.7933,112.0627,112.753,95804.0
2017-08-02 10:00:00,115.96,116.08,114.67,114.86,109693.0,112.7433,112.8599,111.4891,111.6738,109693.0
2017-08-02 10:30:00,114.8,115.39,114.41,114.48,51203.0,111.6155,112.1891,111.2363,111.3043,51203.0
2017-08-02 11:00:00,114.58,115.11,114.26,115.11,94341.0,111.4016,111.9169,111.0904,111.9169,94341.0
2017-08-02 11:30:00,115.04,115.11,114.51,114.52,65753.0,111.8488,111.9169,111.3335,111.3432,65753.0
2017-08-02 12:00:00,114.51,114.92,114.14,114.26,55948.0,111.3335,111.7321,110.9738,111.0904,55948.0
2017-08-02 12:30:00,114.25,114.7,114.06,114.7,48484.0,111.0807,111.5182,110.896,111.5182,48484.0
2017-08-02 13:00:00,114.67,114.77,114.55,114.67,87320.0,111.4891,111.5863,111.3724,111.4891,87320.0
2017-08-02 13:30:00,114.73,114.91,114.66,114.85,64511.0,111.5474,111.7224,111.4793,111.6641,64511.0
2017-08-02 14:00:00,114.9,115.1,114.82,115.02,61772.0,111.7127,111.9071,111.6349,111.8294,61772.0
2017-08-02 14:30:00,115.02,115.36,115.0,115.33,51360.0,111.8294,112.1599,111.8099,112.1308,51360.0
2017-08-02 15:00:00,115.3,115.33,115.02,115.12,62183.0,112.1016,112.1308,111.8294,111.9266,62183.0
2017-08-02 15:30:00,115.11,115.28,114.98,115.05,152552.0,111.9169,112.0821,111.7905,111.8585,152552.0
2017-08-03 09:30:00,115.48,116.29,115.2,115.63,97535.0,112.2766,113.0641,112.0044,112.4224,97535.0
2017-08-03 10:00:00,115.63,117.08,115.42,116.65,165661.0,112.4224,113.8322,112.2183,113.4141,165661.0
2017-08-03 10:30:00,116.71,116.71,115.72,116.08,54797.0,113.4725,113.4725,112.5099,112.8599,54797.0
2017-08-03 11:00:00,116.12,116.97,115.72,116.3,99944.0,112.8988,113.7253,112.5099,113.0738,99944.0
2017-08-03 11:30:00,116.25,116.52,115.51,115.61,66805.0,113.0252,113.2877,112.3058,112.403,66805.0
2017-08-03 12:00:00,115.59,116.11,115.54,116.0,31662.0,112.3835,112.8891,112.3349,112.7822,31662.0
2017-08-03 12:30:00,115.87,116.54,115.76,116.26,41946.0,112.6558,113.3072,112.5488,113.035,41946.0
2017-08-03 13:00:00,116.18,116.24,115.8,115.98,42224.0,112.9572,113.0155,112.5877,112.7627,42224.0
2017-08-03 13:30:00,116.02,116.56,115.79,116.18,68038.0,112.8016,113.3266,112.578,112.9572,68038.0
2017-08-03 14:00:00,116.16,116.21,115.84,116.04,43106.0,112.9377,112.9863,112.6266,112.8211,43106.0
2017-08-03 14:30:00,116.07,116.36,116.02,116.22,36833.0,112.8502,113.1322,112.8016,112.9961,36833.0
2017-08-03 15:00:00,116.17,116.46,116.16,116.38,65877.0,112.9475,113.2294,112.9377,113.1516,65877.0
2017-08-03 15:30:00,116.4,116.41,115.79,116.31,131980.0,113.1711,113.1808,112.578,113.0836,131980.0
2017-08-04 09:30:00,117.2,118.29,117.01,117.92,79179.0,113.9489,115.0086,113.7642,114.6489,79179.0
2017-08-04 10:00:00,117.91,118.22,117.51,118.14,52087.0,114.6392,114.9406,114.2503,114.8628,52087.0
2017-08-04 10:30:00,118.2,118.28,117.74,117.9,33714.0,114.9211,114.9989,114.4739,114.6295,33714.0
2017-08-04 11:00:00,117.79,118.15,117.65,117.93,46806.0,114.5225,114.8725,114.3864,114.6586,46806.0
2017-08-04 11:30:00,117.92,118.19,117.7,118.12,46890.0,114.6489,114.9114,114.435,114.8434,46890.0
2017-08-04 12:00:00,118.12,118.29,118.0,118.29,23438.0,114.8434,115.0086,114.7267,115.0086,23438.0
2017-08-04 12:30:00,118.26,118.66,118.12,118.21,49904.0,114.9795,115.3684,114.8434,114.9309,49904.0
2017-08-04 13:00:00,118.2,118.43,118.1,118.23,24734.0,114.9211,115.1448,114.8239,114.9503,24734.0
2017-08-04 13:30:00,118.2,118.29,118.01,118.15,26938.0,114.9211,115.0086,114.7364,114.8725,26938.0
2017-08-04 14:00:00,118.15,118.21,118.05,118.1,26881.0,114.8725,114.9309,114.7753,114.8239,26881.0
2017-08-04 14:30:00,118.07,118.13,117.84,117.93,28543.0,114.7947,114.8531,114.5711,114.6586,28543.0
2017-08-04 15:00:00,117.92,118.34,117.84,118.22,57499.0,114.6489,115.0573,114.5711,114.9406,57499.0
2017-08-04 15:30:00,118.19,118.65,118.17,118.35,206680.0,114.9114,115.3587,114.892,115.067,206680.0
2017-08-07 09:30:00,118.52,118.84,118.23,118.57,27427.0,115.2323,115.5434,114.9503,115.2809,27427.0
2017-08-07 10:00:00,118.6,118.75,117.64,118.02,45887.0,115.31,115.4559,114.3767,114.7461,45887.0
2017-08-07 10:30:00,118.02,118.18,117.51,117.84,37536.0,114.7461,114.9017,114.2503,114.5711,37536.0
2017-08-07 11:00:00,117.91,118.02,117.44,117.66,29782.0,114.6392,114.7461,114.1822,114.3961,29782.0
2017-08-07 11:30:00,117.7,118.15,117.54,118.08,38183.0,114.435,114.8725,114.2794,114.8045,38183.0
2017-08-07 12:00:00,118.02,118.31,118.02,118.06,19550.0,114.7461,115.0281,114.7461,114.785,19550.0
2017-08-07 12:30:00,118.14,118.51,118.11,118.5,27064.0,114.8628,115.2225,114.8336,115.2128,27064.0
2017-08-07 13:00:00,118.44,118.53,118.34,118.53,15914.0,115.1545,115.242,115.0573,115.242,15914.0
2017-08-07 13:30:00,118.5,118.52,118.08,118.17,16181.0,115.2128,115.2323,114.8045,114.892,16181.0
2017-08-07 14:00:00,118.1,118.33,118.0,118.24,26176.0,114.8239,115.0475,114.7267,114.96,26176.0
2017-08-07 14:30:00,118.23,118.35,118.21,118.24,31135.0,114.9503,115.067,114.9309,114.96,31135.0
2017-08-07 15:00:00,118.27,118.41,118.2,118.35,42379.0,114.9892,115.1253,114.9211,115.067,42379.0
2017-08-07 15:30:00,118.34,118.34,117.97,118.1,109401.0,115.0573,115.0573,114.6975,114.8239,109401.0
2017-08-08 09:30:00,117.4,118.47,116.96,118.03,44327.0,114.1433,115.1837,113.7155,114.7559,44327.0
2017-08-08 10:00:00,118.01,118.51,117.6,118.32,55112.0,114.7364,115.2225,114.3378,115.0378,55112.0
2017-08-08 10:30:00,118.45,119.05,118.4,119.03,57461.0,115.1642,115.7476,115.1156,115.7281,57461.0
2017-08-08 11:00:00,119.03,119.19,119.03,119.06,36010.0,115.7281,115.8837,115.7281,115.7573,36010.0
2017-08-08 11:30:00,119.09,119.32,119.0,119.32,35640.0,115.7865,116.0101,115.6989,116.0101,35640.0
2017-08-08 12:00:00,119.42,119.42,118.91,119.18,27564.0,116.1073,116.1073,115.6114,115.874,27564.0
2017-08-08 12:30:00,119.09,119.21,118.65,118.73,24597.0,115.7865,115.9031,115.3587,115.4364,24597.0
2017-08-08 13:00:00,118.75,118.91,118.67,118.76,30655.0,115.4559,115.6114,115.3781,115.4656,30655.0
2017-08-08 13:30:00,118.76,118.88,118.44,118.67,22114.0,115.4656,115.5823,115.1545,115.3781,22114.0
2017-08-08 14:00:00,118.7,118.8,118.48,118.73,17689.0,115.4073,115.5045,115.1934,115.4364,17689.0
2017-08-08 14:30:00,118.8,118.85,118.36,118.4,18043.0,115.5045,115.5531,115.0767,115.1156,18043.0
2017-08-08 15:00:00,118.43,118.48,117.29,117.37,68847.0,115.1448,115.1934,114.0364,114.1142,68847.0
2017-08-08 15:30:00,117.34,117.57,116.88,117.37,153852.0,114.085,114.3086,113.6378,114.1142,153852.0
2017-08-09 09:30:00,116.08,116.81,114.6,116.27,103038.0,112.8599,113.5697,111.421,113.0447,103038.0
2017-08-09 10:00:00,116.29,116.33,115.24,115.34,40335.0,113.0641,113.103,112.0433,112.1405,40335.0
2017-08-09 10:30:00,115.37,115.77,115.09,115.44,66424.0,112.1696,112.5585,111.8974,112.2377,66424.0
2017-08-09 11:00:00,115.36,115.41,115.04,115.14,35893.0,112.1599,112.2085,111.8488,111.946,35893.0
2017-08-09 11:30:00,115.19,116.01,115.09,115.9,30187.0,111.9946,112.7919,111.8974,112.6849,30187.0
2017-08-09 12:00:00,115.91,116.48,115.74,116.12,41656.0,112.6947,113.2489,112.5294,112.8988,41656.0
2017-08-09 12:30:00,116.02,116.23,115.87,115.89,27617.0,112.8016,113.0058,112.6558,112.6752,27617.0
2017-08-09 13:00:00,115.89,116.2,115.85,116.02,23353.0,112.6752,112.9766,112.6363,112.8016,23353.0
2017-08-09 13:30:00,116.04,116.33,115.9,116.12,37514.0,112.8211,113.103,112.6849,112.8988,37514.0
2017-08-09 14:00:00,116.12,116.18,115.41,115.54,30718.0,112.8988,112.9572,112.2085,112.3349,30718.0
2017-08-09 14:30:00,115.53,115.6,114.88,115.39,39515.0,112.3252,112.3933,111.6932,112.1891,39515.0
2017-08-09 15:00:00,115.39,115.75,115.03,115.72,38302.0,112.1891,112.5391,111.8391,112.5099,38302.0
2017-08-09 15:30:00,115.74,115.74,115.28,115.3,215311.0,112.5294,112.5294,112.0821,112.1016,215311.0
2017-08-10 09:30:00,114.71,115.5,114.42,115.06,65086.0,111.528,112.296,111.246,111.8682,65086.0
2017-08-10 10:00:00,115.06,115.1,113.66,114.47,95771.0,111.8682,111.9071,110.5071,111.2946,95771.0
2017-08-10 10:30:00,114.49,115.49,114.02,114.05,109217.0,111.3141,112.2863,110.8571,110.8863,109217.0
2017-08-10 11:00:00,114.05,114.33,113.35,113.64,60808.0,110.8863,111.1585,110.2057,110.4876,60808.0
2017-08-10 11:30:00,113.68,113.84,113.14,113.36,132654.0,110.5265,110.6821,110.0015,110.2154,132654.0
2017-08-10 12:00:00,113.33,113.33,111.71,112.43,151822.0,110.1862,110.1862,108.6112,109.3112,151822.0
2017-08-10 12:30:00,112.42,112.67,112.38,112.52,93512.0,109.3015,109.5445,109.2626,109.3987,93512.0
2017-08-10 13:00:00,112.51,112.89,112.31,112.72,64477.0,109.389,109.7584,109.1945,109.5932,64477.0
2017-08-10 13:30:00,112.81,112.94,112.52,112.9,67218.0,109.6807,109.8071,109.3987,109.7682,67218.0
2017-08-10 14:00:00,112.84,113.07,112.5,112.65,44587.0,109.7098,109.9334,109.3793,109.5251,44587.0
2017-08-10 14:30:00,112.76,113.15,112.65,112.67,60208.0,109.632,110.0112,109.5251,109.5445,60208.0
2017-08-10 15:00:00,112.72,112.9,112.1,112.24,88349.0,109.5932,109.7682,108.9904,109.1265,88349.0
2017-08-10 15:30:00,112.25,112.31,111.56,111.63,262568.0,109.1362,109.1945,108.4653,108.5334,262568.0
2017-08-11 09:30:00,111.42,111.93,110.7,111.29,88530.0,108.3292,108.8251,107.6292,108.2028,88530.0
2017-08-11 10:00:00,111.25,112.25,111.21,112.05,76043.0,108.1639,109.1362,108.125,108.9417,76043.0
2017-08-11 10:30:00,112.08,112.18,111.81,111.99,51729.0,108.9709,109.0681,108.7084,108.8834,51729.0
2017-08-11 11:00:00,111.95,111.96,111.0,111.03,54418.0,108.8445,108.8542,107.9209,107.95,54418.0
2017-08-11 11:30:00,111.09,111.28,110.85,110.88,46898.0,108.0084,108.1931,107.775,107.8042,46898.0
2017-08-11 12:00:00,110.89,111.5,110.77,111.11,46645.0,107.8139,108.407,107.6972,108.0278,46645.0
2017-08-11 12:30:00,111.13,111.47,111.12,111.32,43030.0,108.0473,108.3778,108.0375,108.232,43030.0
2017-08-11 13:00:00,111.34,111.69,111.34,111.56,27886.0,108.2514,108.5917,108.2514,108.4653,27886.0
2017-08-11 13:30:00,111.56,111.75,111.34,111.53,28730.0,108.4653,108.6501,108.2514,108.4362,28730.0
2017-08-11 14:00:00,111.53,111.71,111.38,111.49,32558.0,108.4362,108.6112,108.2903,108.3973,32558.0
2017-08-11 14:30:00,111.45,111.59,111.17,111.28,47063.0,108.3584,108.4945,108.0862,108.1931,47063.0
2017-08-11 15:00:00,111.29,111.55,111.17,111.45,47089.0,108.2028,108.4556,108.0862,108.3584,47089.0
2017-08-11 15:30:00,111.46,111.97,111.43,111.54,153835.0,108.3681,108.864,108.3389,108.4459,153835.0
2017-08-14 09:30:00,113.0,113.67,112.53,113.3,62238.0,109.8654,110.5168,109.4084,110.1571,62238.0
2017-08-14 10:00:00,113.38,113.55,112.56,112.68,38499.0,110.2348,110.4001,109.4376,109.5543,38499.0
2017-08-14 10:30:00,112.83,113.26,112.64,112.98,38112.0,109.7001,110.1182,109.5154,109.8459,38112.0
2017-08-14 11:00:00,113.0,113.33,112.66,113.33,32978.0,109.8654,110.1862,109.5348,110.1862,32978.0
2017-08-14 11:30:00,113.41,113.5,112.96,113.01,23325.0,110.264,110.3515,109.8265,109.8751,23325.0
2017-08-14 12:00:00,113.12,113.29,112.89,112.95,27907.0,109.9821,110.1473,109.7584,109.8168,27907.0
2017-08-14 12:30:00,113.05,113.18,112.87,112.91,20890.0,109.914,110.0404,109.739,109.7779,20890.0
2017-08-14 13:00:00,112.89,112.98,112.68,112.72,15000.0,109.7584,109.8459,109.5543,109.5932,15000.0
2017-08-14 13:30:00,112.68,112.85,112.56,112.75,20311.0,109.5543,109.7195,109.4376,109.6223,20311.0
2017-08-14 14:00:00,112.67,112.96,112.4,112.47,34085.0,109.5445,109.8265,109.282,109.3501,34085.0
2017-08-14 14:30:00,112.48,112.63,111.99,112.26,33170.0,109.3598,109.5057,108.8834,109.1459,33170.0
2017-08-14 15:00:00,112.22,112.81,112.22,112.8,49757.0,109.107,109.6807,109.107,109.6709,49757.0
2017-08-14 15:30:00,112.79,112.8,112.13,112.21,158846.0,109.6612,109.6709,109.0195,109.0973,158846.0
2017-08-15 09:30:00,113.1,113.22,112.22,112.98,67387.0,109.9626,110.0793,109.107,109.8459,67387.0
2017-08-15 10:00:00,112.88,113.09,112.08,112.45,57540.0,109.7487,109.9529,108.9709,109.3306,57540.0
2017-08-15 10:30:00,112.33,112.53,112.08,112.21,24916.0,109.214,109.4084,108.9709,109.0973,24916.0
2017-08-15 11:00:00,112.18,112.39,112.03,112.18,22589.0,109.0681,109.2723,108.9223,109.0681,22589.0
2017-08-15 11:30:00,112.13,112.21,111.6,111.7,36370.0,109.0195,109.0973,108.5042,108.6014,36370.0
2017-08-15 12:00:00,111.74,112.06,111.7,111.95,21598.0,108.6403,108.9515,108.6014,108.8445,21598.0
2017-08-15 12:30:00,111.93,112.28,111.92,112.09,25860.0,108.8251,109.1654,108.8153,108.9806,25860.0
2017-08-15 13:00:00,112.13,112.13,111.8,111.88,20469.0,109.0195,109.0195,108.6987,108.7765,20469.0
2017-08-15 13:30:00,111.83,112.03,111.73,111.82,21169.0,108.7278,108.9223,108.6306,108.7181,21169.0
2017-08-15 14:00:00,111.82,111.92,111.6,111.9,17767.0,108.7181,108.8153,108.5042,108.7959,17767.0
2017-08-15 14:30:00,111.89,111.96,111.68,111.68,38890.0,108.7862,108.8542,108.582,108.582,38890.0
2017-08-15 15:00:00,111.7,111.98,111.6,111.91,32566.0,108.6014,108.8737,108.5042,108.8056,32566.0
2017-08-15 15:30:00,111.92,112.22,111.91,111.99,142366.0,108.8153,109.107,108.8056,108.8834,142366.0
2017-08-16 09:30:00,112.82,113.33,112.66,112.76,72315.0,109.6904,110.1862,109.5348,109.632,72315.0
2017-08-16 10:00:00,112.71,112.87,112.56,112.77,37956.0,109.5834,109.739,109.4376,109.6418,37956.0
2017-08-16 10:30:00,112.8,112.96,112.37,112.84,64754.0,109.6709,109.8265,109.2529,109.7098,64754.0
2017-08-16 11:00:00,112.77,113.0,112.0,112.1,112547.0,109.6418,109.8654,108.8931,108.9904,112547.0
2017-08-16 11:30:00,112.0,112.23,111.96,112.12,20087.0,108.8931,109.1167,108.8542,109.0098,20087.0
2017-08-16 12:00:00,112.15,113.06,112.08,112.47,54879.0,109.039,109.9237,108.9709,109.3501,54879.0
2017-08-16 12:30:00,112.51,112.6,112.26,112.35,24054.0,109.389,109.4765,109.1459,109.2334,24054.0
2017-08-16 13:00:00,112.32,112.4,111.7,111.84,45959.0,109.2043,109.282,108.6014,108.7376,45959.0
2017-08-16 13:30:00,111.91,111.99,111.7,111.86,26992.0,108.8056,108.8834,108.6014,108.757,26992.0
2017-08-16 14:00:00,111.95,112.18,111.16,111.4,59797.0,108.8445,109.0681,108.0764,108.3098,59797.0
2017-08-16 14:30:00,111.34,111.92,111.3,111.53,59143.0,108.2514,108.8153,108.2125,108.4362,59143.0
2017-08-16 15:00:00,111.62,111.99,111.61,111.94,51225.0,108.5237,108.8834,108.5139,108.8348,51225.0
2017-08-16 15:30:00,111.95,112.07,111.78,111.99,131496.0,108.8445,108.9612,108.6792,108.8834,131496.0
2017-08-17 09:30:00,115.75,116.0,114.1,114.31,457153.0,112.5391,112.7822,110.9349,111.139,457153.0
2017-08-17 10:00:00,114.31,114.66,112.5,112.5,279651.0,111.139,111.4793,109.3793,109.3793,279651.0
2017-08-17 10:30:00,112.51,114.04,112.51,113.53,120192.0,109.389,110.8765,109.389,110.3807,120192.0
2017-08-17 11:00:00,113.48,114.7,113.36,114.0,177341.0,110.3321,111.5182,110.2154,110.8376,177341.0
2017-08-17 11:30:00,113.92,114.33,113.55,114.09,41427.0,110.7599,111.1585,110.4001,110.9252,41427.0
2017-08-17 12:00:00,114.1,114.15,113.47,113.65,57028.0,110.9349,110.9835,110.3223,110.4974,57028.0
2017-08-17 12:30:00,113.65,113.73,112.99,113.14,71832.0,110.4974,110.5751,109.8557,110.0015,71832.0
2017-08-17 13:00:00,113.08,113.08,112.39,112.74,97740.0,109.9432,109.9432,109.2723,109.6126,97740.0
2017-08-17 13:30:00,112.83,112.9,112.2,112.63,63769.0,109.7001,109.7682,109.0876,109.5057,63769.0
2017-08-17 14:00:00,112.58,112.72,112.05,112.48,42852.0,109.457,109.5932,108.9417,109.3598,42852.0
2017-08-17 14:30:00,112.42,112.85,112.34,112.65,83040.0,109.3015,109.7195,109.2237,109.5251,83040.0
2017-08-17 15:00:00,112.63,112.63,111.78,111.86,96198.0,109.5057,109.5057,108.6792,108.757,96198.0
2017-08-17 15:30:00,111.83,112.12,111.59,111.82,207822.0,108.7278,109.0098,108.4945,108.7181,207822.0
2017-08-18 09:30:00,112.96,113.21,110.65,110.65,135824.0,109.8265,110.0696,107.5806,107.5806,135824.0
2017-08-18 10:00:00,110.85,111.77,110.77,111.35,56925.0,107.775,108.6695,107.6972,108.2612,56925.0
2017-08-18 10:30:00,111.39,111.93,110.84,111.81,69896.0,108.3,108.8251,107.7653,108.7084,69896.0
2017-08-18 11:00:00,111.8,112.34,111.5,112.06,63545.0,108.6987,109.2237,108.407,108.9515,63545.0
2017-08-18 11:30:00,112.05,112.78,111.93,112.61,88013.0,108.9417,109.6515,108.8251,109.4862,88013.0
2017-08-18 12:00:00,112.61,112.73,112.04,112.44,66531.0,109.4862,109.6029,108.932,109.3209,66531.0
2017-08-18 12:30:00,112.36,112.93,112.21,112.21,57915.0,109.2431,109.7973,109.0973,109.0973,57915.0
2017-08-18 13:00:00,112.22,112.64,112.16,112.34,60187.0,109.107,109.5154,109.0487,109.2237,60187.0
2017-08-18 13:30:00,112.34,112.52,112.17,112.45,52366.0,109.2237,109.3987,109.0584,109.3306,52366.0
2017-08-18 14:00:00,112.45,112.73,112.43,112.7,48383.0,109.3306,109.6029,109.3112,109.5737,48383.0
2017-08-18 14:30:00,112.71,112.91,112.46,112.5,65273.0,109.5834,109.7779,109.3404,109.3793,65273.0
2017-08-18 15:00:00,112.49,112.68,112.31,112.45,92399.0,109.3695,109.5543,109.1945,109.3306,92399.0
2017-08-18 15:30:00,112.45,112.69,111.8,111.86,278832.0,109.3306,109.564,108.6987,108.757,278832.0
2017-08-21 09:30:00,111.71,111.86,109.5,109.67,71717.0,108.6112,108.757,106.4625,106.6278,71717.0
2017-08-21 10:00:00,109.68,109.68,108.53,108.94,92673.0,106.6375,106.6375,105.5194,105.918,92673.0
2017-08-21 10:30:00,108.97,109.23,108.71,109.0,103886.0,105.9472,106.2,105.6944,105.9763,103886.0
2017-08-21 11:00:00,109.05,109.05,108.26,108.32,95794.0,106.025,106.025,105.2569,105.3152,95794.0
2017-08-21 11:30:00,108.3,108.65,108.28,108.53,40300.0,105.2958,105.6361,105.2763,105.5194,40300.0
2017-08-21 12:00:00,108.48,108.52,107.67,108.04,64888.0,105.4708,105.5097,104.6832,105.043,64888.0
2017-08-21 12:30:00,108.05,108.91,107.91,108.58,69948.0,105.0527,105.8888,104.9166,105.568,69948.0
2017-08-21 13:00:00,108.56,108.72,108.0,108.1,42018.0,105.5486,105.7041,105.0041,105.1013,42018.0
2017-08-21 13:30:00,108.11,108.14,107.68,107.77,35804.0,105.111,105.1402,104.693,104.7805,35804.0
2017-08-21 14:00:00,107.78,108.17,107.73,108.14,34622.0,104.7902,105.1694,104.7416,105.1402,34622.0
2017-08-21 14:30:00,108.14,108.3,107.97,108.28,60844.0,105.1402,105.2958,104.9749,105.2763,60844.0
2017-08-21 15:00:00,108.25,108.74,108.18,108.74,80876.0,105.2472,105.7236,105.1791,105.7236,80876.0
2017-08-21 15:30:00,108.72,108.75,108.31,108.4,199185.0,105.7041,105.7333,105.3055,105.393,199185.0
2017-08-22 09:30:00,109.0,110.13,109.0,109.76,92218.0,105.9763,107.075,105.9763,106.7153,92218.0
2017-08-22 10:00:00,109.83,110.87,109.78,110.46,120485.0,106.7833,107.7945,106.7347,107.3958,120485.0
2017-08-22 10:30:00,110.48,110.69,110.1,110.61,64175.0,107.4153,107.6195,107.0458,107.5417,64175.0
2017-08-22 11:00:00,110.62,110.64,110.13,110.22,52764.0,107.5514,107.5709,107.075,107.1625,52764.0
2017-08-22 11:30:00,110.2,111.32,110.2,110.85,120755.0,107.1431,108.232,107.1431,107.775,120755.0
2017-08-22 12:00:00,110.86,111.45,110.8,111.1,63988.0,107.7848,108.3584,107.7264,108.0181,63988.0
2017-08-22 12:30:00,111.11,111.34,110.97,111.2,50745.0,108.0278,108.2514,107.8917,108.1153,50745.0
2017-08-22 13:00:00,111.2,111.7,111.2,111.66,60820.0,108.1153,108.6014,108.1153,108.5626,60820.0
2017-08-22 13:30:00,111.68,112.14,111.56,112.14,84223.0,108.582,109.0292,108.4653,109.0292,84223.0
2017-08-22 14:00:00,112.17,112.36,112.07,112.2,80130.0,109.0584,109.2431,108.9612,109.0876,80130.0
2017-08-22 14:30:00,112.22,112.25,111.86,111.95,53986.0,109.107,109.1362,108.757,108.8445,53986.0
2017-08-22 15:00:00,111.93,112.43,111.91,112.42,54422.0,108.8251,109.3112,108.8056,109.3015,54422.0
2017-08-22 15:30:00,112.41,112.56,112.26,112.45,176814.0,109.2918,109.4376,109.1459,109.3306,176814.0
2017-08-23 09:30:00,111.36,111.74,110.32,110.59,100010.0,108.2709,108.6403,107.2597,107.5222,100010.0
2017-08-23 10:00:00,110.65,111.04,110.54,110.88,29735.0,107.5806,107.9598,107.4736,107.8042,29735.0
2017-08-23 10:30:00,110.96,110.97,110.25,110.38,45382.0,107.882,107.8917,107.1917,107.3181,45382.0
2017-08-23 11:00:00,110.38,110.41,109.79,109.97,67540.0,107.3181,107.3472,106.7444,106.9194,67540.0
2017-08-23 11:30:00,109.92,110.25,109.67,110.08,51983.0,106.8708,107.1917,106.6278,107.0264,51983.0
2017-08-23 12:00:00,110.03,110.18,109.8,109.81,28026.0,106.9778,107.1236,106.7542,106.7639,28026.0
2017-08-23 12:30:00,109.81,110.04,109.43,109.5,36660.0,106.7639,106.9875,106.3944,106.4625,36660.0
2017-08-23 13:00:00,109.5,109.5,109.02,109.13,40431.0,106.4625,106.4625,105.9958,106.1027,40431.0
2017-08-23 13:30:00,109.16,109.19,109.0,109.09,40087.0,106.1319,106.1611,105.9763,106.0639,40087.0
2017-08-23 14:00:00,109.13,109.48,108.93,109.41,46546.0,106.1027,106.443,105.9083,106.375,46546.0
2017-08-23 14:30:00,109.46,109.51,109.19,109.24,35452.0,106.4236,106.4722,106.1611,106.2097,35452.0
2017-08-23 15:00:00,109.26,109.28,108.9,108.91,49529.0,106.2291,106.2486,105.8791,105.8888,49529.0
2017-08-23 15:30:00,108.92,109.0,108.7,108.72,186166.0,105.8986,105.9763,105.6847,105.7041,186166.0
2017-08-24 09:30:00,109.0,109.76,107.81,108.0,56943.0,105.9763,106.7153,104.8194,105.0041,56943.0
2017-08-24 10:00:00,107.95,108.17,107.33,107.99,109411.0,104.9555,105.1694,104.3527,104.9944,109411.0
2017-08-24 10:30:00,108.02,108.2,107.6,107.9,63796.0,105.0235,105.1985,104.6152,104.9069,63796.0
2017-08-24 11:00:00,107.89,108.29,107.68,108.07,54850.0,104.8971,105.286,104.693,105.0721,54850.0
2017-08-24 11:30:00,108.02,108.78,107.94,108.59,38579.0,105.0235,105.7625,104.9458,105.5777,38579.0
2017-08-24 12:00:00,108.67,108.67,108.2,108.39,29580.0,105.6555,105.6555,105.1985,105.3833,29580.0
2017-08-24 12:30:00,108.37,108.43,108.1,108.26,17422.0,105.3638,105.4222,105.1013,105.2569,17422.0
2017-08-24 13:00:00,108.22,108.58,108.12,108.37,24248.0,105.218,105.568,105.1208,105.3638,24248.0
2017-08-24 13:30:00,108.32,108.32,107.96,108.04,28740.0,105.3152,105.3152,104.9652,105.043,28740.0
2017-08-24 14:00:00,108.06,108.18,107.97,108.15,43389.0,105.0624,105.1791,104.9749,105.1499,43389.0
2017-08-24 14:30:00,108.13,108.13,107.87,108.06,22232.0,105.1305,105.1305,104.8777,105.0624,22232.0
2017-08-24 15:00:00,108.05,108.05,107.78,107.78,39515.0,105.0527,105.0527,104.7902,104.7902,39515.0
2017-08-24 15:30:00,107.79,107.99,107.48,107.61,232675.0,104.7999,104.9944,104.4985,104.6249,232675.0
2017-08-25 09:30:00,108.05,108.39,107.71,107.83,124702.0,105.0527,105.3833,104.7221,104.8388,124702.0
2017-08-25 10:00:00,107.85,108.39,107.75,107.79,146111.0,104.8582,105.3833,104.761,104.7999,146111.0
2017-08-25 10:30:00,107.77,107.8,106.52,107.16,69338.0,104.7805,104.8096,103.5651,104.1874,69338.0
2017-08-25 11:00:00,107.06,107.22,106.57,107.04,50466.0,104.0902,104.2457,103.6138,104.0707,50466.0
2017-08-25 11:30:00,106.99,107.2,106.76,106.76,32139.0,104.0221,104.2263,103.7985,103.7985,32139.0
2017-08-25 12:00:00,106.73,107.34,106.72,107.33,46607.0,103.7693,104.3624,103.7596,104.3527,46607.0
2017-08-25 12:30:00,107.3,107.31,106.95,106.97,20041.0,104.3235,104.3332,103.9832,104.0027,20041.0
2017-08-25 13:00:00,106.97,107.27,106.97,107.05,26458.0,104.0027,104.2943,104.0027,104.0804,26458.0
2017-08-25 13:30:00,107.07,107.17,106.93,106.99,26890.0,104.0999,104.1971,103.9638,104.0221,26890.0
2017-08-25 14:00:00,107.04,107.2,106.97,107.01,32464.0,104.0707,104.2263,104.0027,104.0415,32464.0
2017-08-25 14:30:00,106.99,107.28,106.98,107.15,49112.0,104.0221,104.3041,104.0124,104.1777,49112.0
2017-08-25 15:00:00,107.16,107.44,107.1,107.34,69601.0,104.1874,104.4596,104.1291,104.3624,69601.0
2017-08-25 15:30:00,107.36,107.49,107.22,107.26,175170.0,104.3818,104.5082,104.2457,104.2846,175170.0
2017-08-28 09:30:00,108.5,110.0,108.5,109.56,148711.0,105.4902,106.9486,105.4902,106.5208,148711.0
2017-08-28 10:00:00,109.61,109.82,108.51,108.53,106043.0,106.5694,106.7736,105.4999,105.5194,106043.0
2017-08-28 10:30:00,108.53,108.72,108.22,108.67,45085.0,105.5194,105.7041,105.218,105.6555,45085.0
2017-08-28 11:00:00,108.68,109.12,108.66,109.1,64563.0,105.6652,106.093,105.6458,106.0736,64563.0
2017-08-28 11:30:00,109.09,109.35,109.02,109.29,58188.0,106.0639,106.3166,105.9958,106.2583,58188.0
2017-08-28 12:00:00,109.33,109.42,108.86,108.86,35018.0,106.2972,106.3847,105.8402,105.8402,35018.0
2017-08-28 12:30:00,108.89,108.97,108.33,108.37,23184.0,105.8694,105.9472,105.3249,105.3638,23184.0
2017-08-28 13:00:00,108.43,109.01,108.43,108.98,59129.0,105.4222,105.9861,105.4222,105.9569,59129.0
2017-08-28 13:30:00,108.97,109.37,108.97,109.28,69633.0,105.9472,106.3361,105.9472,106.2486,69633.0
2017-08-28 14:00:00,109.33,109.55,109.27,109.44,60123.0,106.2972,106.5111,106.2389,106.4041,60123.0
2017-08-28 14:30:00,109.42,110.13,109.42,110.08,77026.0,106.3847,107.075,106.3847,107.0264,77026.0
2017-08-28 15:00:00,110.1,110.65,110.07,110.63,114961.0,107.0458,107.5806,107.0167,107.5611,114961.0
2017-08-28 15:30:00,110.62,110.77,110.51,110.71,214121.0,107.5514,107.6972,107.4445,107.6389,214121.0
2017-08-29 09:30:00,109.58,112.68,109.43,112.51,328546.0,106.5403,109.5543,106.3944,109.389,328546.0
2017-08-29 10:00:00,112.59,113.98,112.25,113.28,232979.0,109.4668,110.8182,109.1362,110.1376,232979.0
2017-08-29 10:30:00,113.32,113.92,112.9,113.85,186904.0,110.1765,110.7599,109.7682,110.6918,186904.0
2017-08-29 11:00:00,113.8,115.84,113.79,114.92,414262.0,110.6432,112.6266,110.6335,111.7321,414262.0
2017-08-29 11:30:00,114.92,115.4,114.01,114.19,293214.0,111.7321,112.1988,110.8474,111.0224,293214.0
2017-08-29 12:00:00,114.12,114.44,113.93,114.32,74818.0,110.9543,111.2654,110.7696,111.1488,74818.0
2017-08-29 12:30:00,114.34,115.03,114.26,114.93,82237.0,111.1682,111.8391,111.0904,111.7418,82237.0
2017-08-29 13:00:00,114.97,115.27,114.76,115.13,117983.0,111.7807,112.0724,111.5766,111.9363,117983.0
2017-08-29 13:30:00,115.15,115.48,115.13,115.45,85472.0,111.9557,112.2766,111.9363,112.2474,85472.0
2017-08-29 14:00:00,115.46,115.6,114.9,114.9,110839.0,112.2571,112.3933,111.7127,111.7127,110839.0
2017-08-29 14:30:00,114.85,115.02,114.76,114.85,90442.0,111.6641,111.8294,111.5766,111.6641,90442.0
2017-08-29 15:00:00,114.85,115.37,114.76,115.13,127854.0,111.6641,112.1696,111.5766,111.9363,127854.0
2017-08-29 15:30:00,115.17,115.26,114.83,114.93,348810.0,111.9752,112.0627,111.6446,111.7418,348810.0
2017-08-30 09:30:00,115.1,117.16,113.13,117.16,280808.0,111.9071,113.91,109.9918,113.91,280808.0
2017-08-30 10:00:00,117.13,117.48,116.11,116.96,239368.0,113.8808,114.2211,112.8891,113.7155,239368.0
2017-08-30 10:30:00,117.05,117.82,116.73,117.73,171748.0,113.803,114.5517,113.4919,114.4642,171748.0
2017-08-30 11:00:00,117.72,118.05,117.4,117.97,140570.0,114.4545,114.7753,114.1433,114.6975,140570.0
2017-08-30 11:30:00,118.0,119.43,118.0,118.91,267976.0,114.7267,116.117,114.7267,115.6114,267976.0
2017-08-30 12:00:00,118.9,119.18,118.61,119.02,183028.0,115.6017,115.874,115.3198,115.7184,183028.0
2017-08-30 12:30:00,119.02,119.3,118.87,119.08,68150.0,115.7184,115.9906,115.5726,115.7767,68150.0
2017-08-30 13:00:00,119.08,119.8,119.03,119.71,140928.0,115.7767,116.4768,115.7281,116.3893,140928.0
2017-08-30 13:30:00,119.73,119.74,119.31,119.55,128140.0,116.4087,116.4184,116.0003,116.2337,128140.0
2017-08-30 14:00:00,119.56,119.6,118.77,119.29,142307.0,116.2434,116.2823,115.4753,115.9809,142307.0
2017-08-30 14:30:00,119.28,119.28,118.65,118.8,140570.0,115.9712,115.9712,115.3587,115.5045,140570.0
2017-08-30 15:00:00,118.81,119.12,118.4,119.1,160579.0,115.5142,115.8156,115.1156,115.7962,160579.0
2017-08-30 15:30:00,119.13,119.33,118.73,119.19,431648.0,115.8253,116.0198,115.4364,115.8837,431648.0
2017-08-31 09:30:00,119.67,120.71,119.15,119.87,193886.0,116.3504,117.3615,115.8448,116.5448,193886.0
2017-08-31 10:00:00,119.74,119.85,118.65,118.65,139335.0,116.4184,116.5254,115.3587,115.3587,139335.0
2017-08-31 10:30:00,118.64,118.81,117.75,117.95,120096.0,115.3489,115.5142,114.4836,114.6781,120096.0
2017-08-31 11:00:00,117.97,118.52,117.78,118.14,83022.0,114.6975,115.2323,114.5128,114.8628,83022.0
2017-08-31 11:30:00,118.14,118.45,117.91,118.0,54335.0,114.8628,115.1642,114.6392,114.7267,54335.0
2017-08-31 12:00:00,118.02,118.63,118.02,118.58,52358.0,114.7461,115.3392,114.7461,115.2906,52358.0
2017-08-31 12:30:00,118.59,118.92,118.49,118.57,74347.0,115.3003,115.6212,115.2031,115.2809,74347.0
2017-08-31 13:00:00,118.55,118.64,118.28,118.29,32881.0,115.2614,115.3489,114.9989,115.0086,32881.0
2017-08-31 13:30:00,118.27,118.31,117.91,117.97,53964.0,114.9892,115.0281,114.6392,114.6975,53964.0
2017-08-31 14:00:00,117.96,117.96,117.54,117.85,74114.0,114.6878,114.6878,114.2794,114.5808,74114.0
2017-08-31 14:30:00,117.86,118.36,117.86,118.31,52833.0,114.5906,115.0767,114.5906,115.0281,52833.0
2017-08-31 15:00:00,118.29,118.49,118.13,118.14,75516.0,115.0086,115.2031,114.8531,114.8628,75516.0
2017-08-31 15:30:00,118.14,118.59,117.84,118.03,237864.0,114.8628,115.3003,114.5711,114.7559,237864.0
2017-09-01 09:30:00,118.37,119.31,118.37,119.11,55074.0,115.0864,116.0003,115.0864,115.8059,55074.0
2017-09-01 10:00:00,119.21,120.89,119.02,120.79,133868.0,115.9031,117.5365,115.7184,117.4393,133868.0
2017-09-01 10:30:00,120.85,121.18,120.45,120.72,92343.0,117.4976,117.8185,117.1087,117.3712,92343.0
2017-09-01 11:00:00,120.75,120.9,120.58,120.79,50114.0,117.4004,117.5462,117.2351,117.4393,50114.0
2017-09-01 11:30:00,120.75,121.09,120.66,121.02,46447.0,117.4004,117.731,117.3129,117.6629,46447.0
2017-09-01 12:00:00,121.08,121.17,120.65,120.78,36246.0,117.7212,117.8088,117.3032,117.4296,36246.0
2017-09-01 12:30:00,120.79,120.87,120.28,120.29,41821.0,117.4393,117.5171,116.9434,116.9532,41821.0
2017-09-01 13:00:00,120.26,120.42,119.73,120.0,179571.0,116.924,117.0796,116.4087,116.6712,179571.0
2017-09-01 13:30:00,120.0,120.59,119.99,120.54,28645.0,116.6712,117.2448,116.6615,117.1962,28645.0
2017-09-01 14:00:00,120.48,120.84,120.2,120.2,71999.0,117.1379,117.4879,116.8657,116.8657,71999.0
2017-09-01 14:30:00,120.25,120.68,120.23,120.68,39540.0,116.9143,117.3323,116.8948,117.3323,39540.0
2017-09-01 15:00:00,120.66,120.95,120.65,120.91,87401.0,117.3129,117.5949,117.3032,117.556,87401.0
2017-09-01 15:30:00,120.91,121.0,120.36,120.51,264178.0,117.556,117.6435,117.0212,117.1671,264178.0
2017-09-05 09:30:00,120.56,121.68,120.11,120.69,135606.0,117.2157,118.3046,116.7782,117.3421,135606.0
2017-09-05 10:00:00,120.62,120.82,119.08,119.29,111448.0,117.274,117.4685,115.7767,115.9809,111448.0
2017-09-05 10:30:00,119.29,119.32,118.21,119.18,125405.0,115.9809,116.0101,114.9309,115.874,125405.0
2017-09-05 11:00:00,119.18,119.46,118.99,119.42,63214.0,115.874,116.1462,115.6892,116.1073,63214.0
2017-09-05 11:30:00,119.45,119.77,119.39,119.48,42010.0,116.1365,116.4476,116.0781,116.1656,42010.0
2017-09-05 12:00:00,119.53,119.53,118.55,118.56,63827.0,116.2142,116.2142,115.2614,115.2712,63827.0
2017-09-05 12:30:00,118.55,118.87,118.23,118.42,64972.0,115.2614,115.5726,114.9503,115.135,64972.0
2017-09-05 13:00:00,118.44,118.83,117.86,118.66,58217.0,115.1545,115.5337,114.5906,115.3684,58217.0
2017-09-05 13:30:00,118.62,119.32,118.43,119.2,71751.0,115.3295,116.0101,115.1448,115.8934,71751.0
2017-09-05 14:00:00,119.13,119.37,118.61,119.12,48923.0,115.8253,116.0587,115.3198,115.8156,48923.0
2017-09-05 14:30:00,119.09,119.23,118.7,118.79,34869.0,115.7865,115.9226,115.4073,115.4948,34869.0
2017-09-05 15:00:00,118.82,119.21,118.69,119.18,48098.0,115.5239,115.9031,115.3975,115.874,48098.0
2017-09-05 15:30:00,119.25,119.45,119.15,119.21,205152.0,115.942,116.1365,115.8448,115.9031,205152.0
2017-09-06 09:30:00,120.46,120.78,120.0,120.27,160079.0,117.1184,117.4296,116.6712,116.9337,160079.0
2017-09-06 10:00:00,120.31,121.03,120.31,120.65,107875.0,116.9726,117.6726,116.9726,117.3032,107875.0
2017-09-06 10:30:00,120.67,120.87,120.47,120.76,87707.0,117.3226,117.5171,117.1282,117.4101,87707.0
2017-09-06 11:00:00,120.75,120.9,120.46,120.7,63832.0,117.4004,117.5462,117.1184,117.3518,63832.0
2017-09-06 11:30:00,120.7,120.7,120.54,120.64,51928.0,117.3518,117.3518,117.1962,117.2935,51928.0
2017-09-06 12:00:00,120.63,120.63,120.34,120.6,95970.0,117.2837,117.2837,117.0018,117.2546,95970.0
2017-09-06 12:30:00,120.6,120.75,119.96,119.96,29345.0,117.2546,117.4004,116.6323,116.6323,29345.0
2017-09-06 13:00:00,119.97,120.41,119.97,120.08,42906.0,116.642,117.0698,116.642,116.749,42906.0
2017-09-06 13:30:00,120.11,120.29,119.86,119.87,55290.0,116.7782,116.9532,116.5351,116.5448,55290.0
2017-09-06 14:00:00,119.88,120.41,119.79,120.36,52869.0,116.5545,117.0698,116.467,117.0212,52869.0
2017-09-06 14:30:00,120.34,120.81,120.34,120.72,50973.0,117.0018,117.4587,117.0018,117.3712,50973.0
2017-09-06 15:00:00,120.66,121.36,120.63,121.34,67034.0,117.3129,117.9935,117.2837,117.974,67034.0
2017-09-06 15:30:00,121.33,121.43,121.01,121.16,231172.0,117.9643,118.0615,117.6532,117.799,231172.0
2017-09-07 09:30:00,121.5,122.9,121.01,121.24,210075.0,118.1296,119.4908,117.6532,117.8768,210075.0
2017-09-07 10:00:00,121.19,121.57,120.33,120.76,106159.0,117.8282,118.1977,116.9921,117.4101,106159.0
2017-09-07 10:30:00,120.74,121.67,120.64,121.42,70374.0,117.3907,118.2949,117.2935,118.0518,70374.0
2017-09-07 11:00:00,121.47,121.68,121.23,121.37,49746.0,118.1004,118.3046,117.8671,118.0032,49746.0
2017-09-07 11:30:00,121.33,121.9,121.25,121.89,73694.0,117.9643,118.5185,117.8865,118.5088,73694.0
2017-09-07 12:00:00,121.87,122.46,121.78,122.0,77194.0,118.4893,119.063,118.4018,118.6157,77194.0
2017-09-07 12:30:00,122.03,122.79,122.0,122.74,74902.0,118.6449,119.3838,118.6157,119.3352,74902.0
2017-09-07 13:00:00,122.74,122.79,122.19,122.37,58125.0,119.3352,119.3838,118.8005,118.9755,58125.0
2017-09-07 13:30:00,122.38,122.43,122.02,122.13,65459.0,118.9852,119.0338,118.6352,118.7421,65459.0
2017-09-07 14:00:00,122.13,122.2,121.83,121.95,46623.0,118.7421,118.8102,118.4504,118.5671,46623.0
2017-09-07 14:30:00,121.95,122.3,121.92,122.24,46935.0,118.5671,118.9074,118.5379,118.8491,46935.0
2017-09-07 15:00:00,122.29,122.55,122.18,122.46,56377.0,118.8977,119.1505,118.7907,119.063,56377.0
2017-09-07 15:30:00,122.47,123.16,122.23,123.12,406471.0,119.0727,119.7435,118.8393,119.7047,406471.0
2017-09-08 09:30:00,123.5,125.26,123.5,124.97,245732.0,120.0741,121.7853,120.0741,121.5033,245732.0
2017-09-08 10:00:00,125.02,125.95,124.82,125.95,247867.0,121.552,122.4562,121.3575,122.4562,247867.0
2017-09-08 10:30:00,125.8,126.37,125.65,126.29,150372.0,122.3103,122.8645,122.1645,122.7867,150372.0
2017-09-08 11:00:00,126.29,126.76,126.26,126.7,121966.0,122.7867,123.2437,122.7576,123.1854,121966.0
2017-09-08 11:30:00,126.7,126.78,126.11,126.55,66147.0,123.1854,123.2631,122.6117,123.0395,66147.0
2017-09-08 12:00:00,126.56,126.73,126.16,126.48,87750.0,123.0492,123.2145,122.6603,122.9715,87750.0
2017-09-08 12:30:00,126.48,126.93,126.48,126.86,48328.0,122.9715,123.409,122.9715,123.3409,48328.0
2017-09-08 13:00:00,126.87,127.5,126.55,127.49,80338.0,123.3506,123.9632,123.0395,123.9534,80338.0
2017-09-08 13:30:00,127.44,127.68,127.33,127.63,89709.0,123.9048,124.1382,123.7979,124.0896,89709.0
2017-09-08 14:00:00,127.63,127.82,127.32,127.41,97015.0,124.0896,124.2743,123.7882,123.8757,97015.0
2017-09-08 14:30:00,127.41,127.78,127.11,127.11,262122.0,123.8757,124.2354,123.584,123.584,262122.0
2017-09-08 15:00:00,127.11,128.0,126.58,126.62,154960.0,123.584,124.4493,123.0687,123.1076,154960.0
2017-09-08 15:30:00,126.62,126.94,126.44,126.68,329825.0,123.1076,123.4187,122.9326,123.1659,329825.0
2017-09-11 09:30:00,125.25,126.34,123.95,124.53,394702.0,121.7756,122.8353,120.5116,121.0755,394702.0
2017-09-11 10:00:00,124.56,124.88,124.05,124.19,164474.0,121.1047,121.4158,120.6089,120.745,164474.0
2017-09-11 10:30:00,124.19,124.24,123.44,124.06,134367.0,120.745,120.7936,120.0158,120.6186,134367.0
2017-09-11 11:00:00,124.1,124.66,123.94,124.27,110685.0,120.6575,121.2019,120.5019,120.8228,110685.0
2017-09-11 11:30:00,124.26,124.52,124.1,124.31,78144.0,120.813,121.0658,120.6575,120.8616,78144.0
2017-09-11 12:00:00,124.24,124.49,124.0,124.35,59715.0,120.7936,121.0367,120.5602,120.9005,59715.0
2017-09-11 12:30:00,124.36,124.57,124.2,124.3,67467.0,120.9103,121.1144,120.7547,120.8519,67467.0
2017-09-11 13:00:00,124.31,124.59,124.29,124.38,73529.0,120.8616,121.1339,120.8422,120.9297,73529.0
2017-09-11 13:30:00,124.41,124.49,124.06,124.14,67776.0,120.9589,121.0367,120.6186,120.6964,67776.0
2017-09-11 14:00:00,124.14,124.4,124.11,124.35,71407.0,120.6964,120.9492,120.6672,120.9005,71407.0
2017-09-11 14:30:00,124.31,124.97,124.31,124.86,71236.0,120.8616,121.5033,120.8616,121.3964,71236.0
2017-09-11 15:00:00,124.84,125.08,124.55,125.08,85630.0,121.3769,121.6103,121.095,121.6103,85630.0
2017-09-11 15:30:00,125.06,125.17,124.91,125.04,282402.0,121.5908,121.6978,121.445,121.5714,282402.0
2017-09-12 09:30:00,127.11,128.48,126.66,128.16,213274.0,123.584,124.916,123.1465,124.6049,213274.0
2017-09-12 10:00:00,128.08,128.15,126.7,127.03,89913.0,124.5271,124.5951,123.1854,123.5062,89913.0
2017-09-12 10:30:00,127.0,127.32,126.45,126.66,92637.0,123.477,123.7882,122.9423,123.1465,92637.0
2017-09-12 11:00:00,126.77,126.83,126.17,126.47,68432.0,123.2534,123.3117,122.6701,122.9617,68432.0
2017-09-12 11:30:00,126.44,127.48,126.43,127.21,57246.0,122.9326,123.9437,122.9228,123.6812,57246.0
2017-09-12 12:00:00,127.14,127.82,127.11,127.69,49710.0,123.6131,124.2743,123.584,124.1479,49710.0
2017-09-12 12:30:00,127.65,127.92,127.55,127.87,33590.0,124.109,124.3715,124.0118,124.3229,33590.0
2017-09-12 13:00:00,127.88,128.49,127.86,128.35,111597.0,124.3326,124.9257,124.3132,124.7896,111597.0
2017-09-12 13:30:00,128.34,128.39,128.0,128.15,38846.0,124.7799,124.8285,124.4493,124.5951,38846.0
2017-09-12 14:00:00,128.17,128.29,127.6,127.61,38073.0,124.6146,124.7312,124.0604,124.0701,38073.0
2017-09-12 14:30:00,127.61,127.91,127.56,127.86,43050.0,124.0701,124.3618,124.0215,124.3132,43050.0
2017-09-12 15:00:00,127.87,127.96,127.4,127.5,65638.0,124.3229,124.4104,123.8659,123.9632,65638.0
2017-09-12 15:30:00,127.49,127.84,127.43,127.69,168033.0,123.9534,124.2937,123.8951,124.1479,168033.0
2017-09-13 09:30:00,127.5,127.74,126.11,126.85,98760.0,123.9632,124.1965,122.6117,123.3312,98760.0
2017-09-13 10:00:00,126.89,127.23,126.6,127.13,53333.0,123.3701,123.7006,123.0881,123.6034,53333.0
2017-09-13 10:30:00,127.16,127.45,126.99,127.05,44840.0,123.6326,123.9145,123.4673,123.5256,44840.0
2017-09-13 11:00:00,127.05,127.38,126.91,127.22,64914.0,123.5256,123.8465,123.3895,123.6909,64914.0
2017-09-13 11:30:00,127.17,127.38,126.98,127.0,56137.0,123.6423,123.8465,123.4576,123.477,56137.0
2017-09-13 12:00:00,127.02,127.32,126.97,127.13,40257.0,123.4965,123.7882,123.4479,123.6034,40257.0
2017-09-13 12:30:00,127.15,127.97,127.12,127.78,37299.0,123.6229,124.4201,123.5937,124.2354,37299.0
2017-09-13 13:00:00,127.8,127.95,127.6,127.71,24580.0,124.2548,124.4007,124.0604,124.1673,24580.0
2017-09-13 13:30:00,127.77,128.47,127.69,128.37,56279.0,124.2257,124.9063,124.1479,124.809,56279.0
2017-09-13 14:00:00,128.34,129.32,128.31,129.0,95717.0,124.7799,125.7327,124.7507,125.4215,95717.0
2017-09-13 14:30:00,129.0,129.63,128.9,128.93,115642.0,125.4215,126.0341,125.3243,125.3535,115642.0
2017-09-13 15:00:00,128.93,129.17,128.53,128.76,99688.0,125.3535,125.5868,124.9646,125.1882,99688.0
2017-09-13 15:30:00,128.74,128.9,128.61,128.87,197672.0,125.1688,125.3243,125.0424,125.2952,197672.0
2017-09-14 09:30:00,128.27,128.55,127.03,128.13,76369.0,124.7118,124.984,123.5062,124.5757,76369.0
2017-09-14 10:00:00,128.18,128.41,127.8,128.1,52686.0,124.6243,124.8479,124.2548,124.5465,52686.0
2017-09-14 10:30:00,128.04,128.75,127.93,128.4,52555.0,124.4882,125.1785,124.3812,124.8382,52555.0
2017-09-14 11:00:00,128.4,128.57,127.55,127.92,78926.0,124.8382,125.0035,124.0118,124.3715,78926.0
2017-09-14 11:30:00,127.96,128.08,127.77,127.98,105596.0,124.4104,124.5271,124.2257,124.4298,105596.0
2017-09-14 12:00:00,128.0,128.02,127.31,127.35,57838.0,124.4493,124.4687,123.7784,123.8173,57838.0
2017-09-14 12:30:00,127.39,127.55,127.1,127.1,49783.0,123.8562,124.0118,123.5743,123.5743,49783.0
2017-09-14 13:00:00,127.08,127.5,127.08,127.17,28045.0,123.5548,123.9632,123.5548,123.6423,28045.0
2017-09-14 13:30:00,127.16,127.2,126.79,126.89,39308.0,123.6326,123.6715,123.2729,123.3701,39308.0
2017-09-14 14:00:00,126.88,127.01,126.79,126.86,36188.0,123.3604,123.4868,123.2729,123.3409,36188.0
2017-09-14 14:30:00,126.81,127.63,126.81,127.53,42825.0,123.2923,124.0896,123.2923,123.9923,42825.0
2017-09-14 15:00:00,127.49,127.55,127.06,127.09,55422.0,123.9534,124.0118,123.5354,123.5645,55422.0
2017-09-14 15:30:00,127.06,127.4,127.06,127.36,136669.0,123.5354,123.8659,123.5354,123.827,136669.0
2017-09-15 09:30:00,127.15,127.75,126.97,127.5,175238.0,123.6229,124.2062,123.4479,123.9632,175238.0
2017-09-15 10:00:00,127.5,127.71,127.32,127.51,45039.0,123.9632,124.1673,123.7882,123.9729,45039.0
2017-09-15 10:30:00,127.5,127.91,127.48,127.8,30779.0,123.9632,124.3618,123.9437,124.2548,30779.0
2017-09-15 11:00:00,127.72,128.24,127.61,128.18,45937.0,124.1771,124.6826,124.0701,124.6243,45937.0
2017-09-15 11:30:00,128.17,128.58,128.14,128.33,41916.0,124.6146,125.0132,124.5854,124.7701,41916.0
2017-09-15 12:00:00,128.32,128.82,128.26,128.29,41459.0,124.7604,125.2465,124.7021,124.7312,41459.0
2017-09-15 12:30:00,128.31,128.34,128.11,128.27,26963.0,124.7507,124.7799,124.5562,124.7118,26963.0
2017-09-15 13:00:00,128.26,128.5,128.18,128.47,33303.0,124.7021,124.9354,124.6243,124.9063,33303.0
2017-09-15 13:30:00,128.43,128.49,128.0,128.08,28871.0,124.8674,124.9257,124.4493,124.5271,28871.0
2017-09-15 14:00:00,128.11,128.17,128.02,128.06,33513.0,124.5562,124.6146,124.4687,124.5076,33513.0
2017-09-15 14:30:00,128.05,128.29,128.04,128.15,27923.0,124.4979,124.7312,124.4882,124.5951,27923.0
2017-09-15 15:00:00,128.19,128.47,128.18,128.22,45621.0,124.634,124.9063,124.6243,124.6632,45621.0
2017-09-15 15:30:00,128.21,128.34,128.06,128.1,141241.0,124.6535,124.7799,124.5076,124.5465,141241.0
2017-09-18 09:30:00,128.1,129.3,128.09,128.78,52654.0,124.5465,125.7132,124.5368,125.2077,52654.0
2017-09-18 10:00:00,128.8,128.95,128.52,128.77,31802.0,125.2271,125.3729,124.9549,125.1979,31802.0
2017-09-18 10:30:00,128.81,129.42,128.81,129.04,47854.0,125.2368,125.8299,125.2368,125.4604,47854.0
2017-09-18 11:00:00,129.1,129.5,129.05,129.22,75374.0,125.5188,125.9077,125.4702,125.6354,75374.0
2017-09-18 11:30:00,129.18,129.3,128.83,128.87,38261.0,125.5966,125.7132,125.2563,125.2952,38261.0
2017-09-18 12:00:00,128.94,129.09,128.84,128.95,23772.0,125.3632,125.5091,125.266,125.3729,23772.0
2017-09-18 12:30:00,128.95,129.21,128.87,129.21,21393.0,125.3729,125.6257,125.2952,125.6257,21393.0
2017-09-18 13:00:00,129.13,129.33,128.94,129.08,24267.0,125.5479,125.7424,125.3632,125.4993,24267.0
2017-09-18 13:30:00,129.13,129.51,129.07,129.41,41198.0,125.5479,125.9174,125.4896,125.8202,41198.0
2017-09-18 14:00:00,129.43,129.49,128.93,129.03,60185.0,125.8396,125.898,125.3535,125.4507,60185.0
2017-09-18 14:30:00,129.1,129.1,128.76,128.93,35743.0,125.5188,125.5188,125.1882,125.3535,35743.0
2017-09-18 15:00:00,128.91,129.16,128.91,129.05,31247.0,125.334,125.5771,125.334,125.4702,31247.0
2017-09-18 15:30:00,129.1,129.43,129.07,129.41,147178.0,125.5188,125.8396,125.4896,125.8202,147178.0
2017-09-19 09:30:00,129.5,129.5,128.12,128.81,97545.0,125.9077,125.9077,124.566,125.2368,97545.0
2017-09-19 10:00:00,128.87,129.39,128.83,129.18,32445.0,125.2952,125.8007,125.2563,125.5966,32445.0
2017-09-19 10:30:00,129.08,129.34,128.7,129.29,21565.0,125.4993,125.7521,125.1299,125.7035,21565.0
2017-09-19 11:00:00,129.23,129.4,129.1,129.28,26027.0,125.6452,125.8105,125.5188,125.6938,26027.0
2017-09-19 11:30:00,129.32,129.42,128.8,128.99,29229.0,125.7327,125.8299,125.2271,125.4118,29229.0
2017-09-19 12:00:00,129.01,129.7,128.96,129.39,42765.0,125.4313,126.1021,125.3827,125.8007,42765.0
2017-09-19 12:30:00,129.37,129.94,129.25,129.66,21197.0,125.7813,126.3355,125.6646,126.0632,21197.0
2017-09-19 13:00:00,129.74,129.95,129.74,129.89,21050.0,126.141,126.3452,126.141,126.2869,21050.0
2017-09-19 13:30:00,129.9,129.93,129.5,129.52,41608.0,126.2966,126.3258,125.9077,125.9271,41608.0
2017-09-19 14:00:00,129.51,129.68,129.27,129.53,41046.0,125.9174,126.0827,125.6841,125.9368,41046.0
2017-09-19 14:30:00,129.42,129.93,129.42,129.62,30756.0,125.8299,126.3258,125.8299,126.0243,30756.0
2017-09-19 15:00:00,129.64,129.96,129.62,129.76,46331.0,126.0438,126.3549,126.0243,126.1605,46331.0
2017-09-19 15:30:00,129.78,129.93,129.5,129.9,147853.0,126.1799,126.3258,125.9077,126.2966,147853.0
2017-09-20 09:30:00,130.0,130.52,129.72,130.52,65896.0,126.3938,126.8994,126.1216,126.8994,65896.0
2017-09-20 10:00:00,130.58,130.66,129.99,130.45,56071.0,126.9577,127.0355,126.3841,126.8313,56071.0
2017-09-20 10:30:00,130.31,130.83,130.26,130.7,58671.0,126.6952,127.2008,126.6466,127.0744,58671.0
2017-09-20 11:00:00,130.79,130.97,130.66,130.85,34801.0,127.1619,127.3369,127.0355,127.2202,34801.0
2017-09-20 11:30:00,130.87,131.16,130.74,131.03,51050.0,127.2397,127.5216,127.1133,127.3952,51050.0
2017-09-20 12:00:00,131.14,131.62,131.04,131.56,36744.0,127.5022,127.9689,127.405,127.9105,36744.0
2017-09-20 12:30:00,131.58,131.58,131.29,131.46,23272.0,127.93,127.93,127.648,127.8133,23272.0
2017-09-20 13:00:00,131.46,131.5,131.25,131.5,32270.0,127.8133,127.8522,127.6091,127.8522,32270.0
2017-09-20 13:30:00,131.5,132.11,131.42,131.9,37525.0,127.8522,128.4453,127.7744,128.2411,37525.0
2017-09-20 14:00:00,131.84,132.3,131.06,131.39,86454.0,128.1828,128.63,127.4244,127.7453,86454.0
2017-09-20 14:30:00,131.29,131.32,130.87,131.12,107934.0,127.648,127.6772,127.2397,127.4827,107934.0
2017-09-20 15:00:00,131.1,131.11,130.5,130.93,42468.0,127.4633,127.473,126.8799,127.298,42468.0
2017-09-20 15:30:00,130.92,131.1,130.62,130.76,129255.0,127.2883,127.4633,126.9966,127.1327,129255.0
2017-09-21 09:30:00,131.21,131.21,130.0,130.25,82181.0,127.5702,127.5702,126.3938,126.6369,82181.0
2017-09-21 10:00:00,130.19,130.5,129.98,130.2,53281.0,126.5785,126.8799,126.3744,126.5883,53281.0
2017-09-21 10:30:00,130.18,130.77,130.16,130.47,26661.0,126.5688,127.1424,126.5494,126.8508,26661.0
2017-09-21 11:00:00,130.52,130.55,130.07,130.08,27725.0,126.8994,126.9286,126.4619,126.4716,27725.0
2017-09-21 11:30:00,130.07,130.61,129.9,130.38,61387.0,126.4619,126.9869,126.2966,126.7633,61387.0
2017-09-21 12:00:00,130.37,130.65,130.36,130.39,33675.0,126.7535,127.0258,126.7438,126.773,33675.0
2017-09-21 12:30:00,130.39,130.47,130.29,130.47,26342.0,126.773,126.8508,126.6758,126.8508,26342.0
2017-09-21 13:00:00,130.51,130.6,130.32,130.34,25614.0,126.8897,126.9772,126.7049,126.7244,25614.0
2017-09-21 13:30:00,130.34,130.57,130.26,130.53,24639.0,126.7244,126.948,126.6466,126.9091,24639.0
2017-09-21 14:00:00,130.5,130.55,130.37,130.5,45456.0,126.8799,126.9286,126.7535,126.8799,45456.0
2017-09-21 14:30:00,130.52,130.54,129.98,130.29,42837.0,126.8994,126.9188,126.3744,126.6758,42837.0
2017-09-21 15:00:00,130.25,130.38,130.12,130.3,31966.0,126.6369,126.7633,126.5105,126.6855,31966.0
2017-09-21 15:30:00,130.27,130.5,130.02,130.14,141547.0,126.6563,126.8799,126.4133,126.5299,141547.0
2017-09-22 09:30:00,129.72,130.44,129.01,129.98,68430.0,126.1216,126.8216,125.4313,126.3744,68430.0
2017-09-22 10:00:00,129.94,131.69,129.93,131.55,67657.0,126.3355,128.0369,126.3258,127.9008,67657.0
2017-09-22 10:30:00,131.65,131.84,131.38,131.55,60817.0,127.998,128.1828,127.7355,127.9008,60817.0
2017-09-22 11:00:00,131.52,132.2,131.51,131.72,46413.0,127.8716,128.5328,127.8619,128.0661,46413.0
2017-09-22 11:30:00,131.71,131.71,131.26,131.44,29503.0,128.0564,128.0564,127.6189,127.7939,29503.0
2017-09-22 12:00:00,131.43,131.78,131.25,131.75,40566.0,127.7841,128.1244,127.6091,128.0953,40566.0
2017-09-22 12:30:00,131.71,131.74,131.24,131.4,39059.0,128.0564,128.0855,127.5994,127.755,39059.0
2017-09-22 13:00:00,131.37,131.45,131.27,131.38,32638.0,127.7258,127.8036,127.6286,127.7355,32638.0
2017-09-22 13:30:00,131.4,131.66,131.29,131.39,37322.0,127.755,128.0078,127.648,127.7453,37322.0
2017-09-22 14:00:00,131.4,132.81,131.29,132.38,77002.0,127.755,129.1259,127.648,128.7078,77002.0
2017-09-22 14:30:00,132.39,132.59,132.13,132.15,37550.0,128.7175,128.912,128.4647,128.4842,37550.0
2017-09-22 15:00:00,132.2,132.3,132.0,132.08,39384.0,128.5328,128.63,128.3383,128.4161,39384.0
2017-09-22 15:30:00,132.06,132.47,132.01,132.28,176506.0,128.3967,128.7953,128.3481,128.6106,176506.0
2017-09-25 09:30:00,132.72,132.75,131.22,131.58,60602.0,129.0384,129.0675,127.58,127.93,60602.0
2017-09-25 10:00:00,131.46,132.63,131.46,132.39,38340.0,127.8133,128.9509,127.8133,128.7175,38340.0
2017-09-25 10:30:00,132.34,132.98,132.14,132.21,57139.0,128.6689,129.2911,128.4744,128.5425,57139.0
2017-09-25 11:00:00,132.21,132.59,131.35,132.21,70726.0,128.5425,128.912,127.7064,128.5425,70726.0
2017-09-25 11:30:00,132.17,132.45,132.04,132.2,78865.0,128.5036,128.7758,128.3772,128.5328,78865.0
2017-09-25 12:00:00,132.22,132.32,131.76,131.98,120940.0,128.5522,128.6495,128.105,128.3189,120940.0
2017-09-25 12:30:00,131.92,132.21,131.71,132.21,19351.0,128.2605,128.5425,128.0564,128.5425,19351.0
2017-09-25 13:00:00,132.23,132.26,132.1,132.15,26730.0,128.5619,128.5911,128.4356,128.4842,26730.0
2017-09-25 13:30:00,132.11,132.42,132.1,132.2,61252.0,128.4453,128.7467,128.4356,128.5328,61252.0
2017-09-25 14:00:00,132.27,132.32,132.08,132.23,41104.0,128.6008,128.6495,128.4161,128.5619,41104.0
2017-09-25 14:30:00,132.19,132.33,132.0,132.22,50274.0,128.5231,128.6592,128.3383,128.5522,50274.0
2017-09-25 15:00:00,132.24,132.4,132.14,132.34,66620.0,128.5717,128.7272,128.4744,128.6689,66620.0
2017-09-25 15:30:00,132.34,132.36,132.09,132.2,129525.0,128.6689,128.6883,128.4258,128.5328,129525.0
2017-09-26 09:30:00,132.42,132.72,132.08,132.18,51201.0,128.7467,129.0384,128.4161,128.5133,51201.0
2017-09-26 10:00:00,132.22,132.44,132.02,132.34,44938.0,128.5522,128.7661,128.3578,128.6689,44938.0
2017-09-26 10:30:00,132.36,133.19,132.08,133.06,45161.0,128.6883,129.4953,128.4161,129.3689,45161.0
2017-09-26 11:00:00,133.02,133.13,132.55,132.75,48020.0,129.33,129.437,128.8731,129.0675,48020.0
2017-09-26 11:30:00,132.75,133.63,132.72,133.58,30558.0,129.0675,129.9231,129.0384,129.8745,30558.0
2017-09-26 12:00:00,133.59,133.93,133.5,133.6,33222.0,129.8842,130.2148,129.7967,129.8939,33222.0
2017-09-26 12:30:00,133.67,133.95,133.56,133.83,37596.0,129.962,130.2342,129.8551,130.1176,37596.0
2017-09-26 13:00:00,133.81,134.08,133.76,133.96,28286.0,130.0981,130.3606,130.0495,130.244,28286.0
2017-09-26 13:30:00,133.96,134.18,133.88,133.96,38928.0,130.244,130.4579,130.1662,130.244,38928.0
2017-09-26 14:00:00,133.98,134.04,133.47,133.5,32962.0,130.2634,130.3217,129.7676,129.7967,32962.0
2017-09-26 14:30:00,133.5,133.98,133.48,133.91,45323.0,129.7967,130.2634,129.7773,130.1953,45323.0
2017-09-26 15:00:00,133.94,134.57,133.94,134.4,51620.0,130.2245,130.837,130.2245,130.6718,51620.0
2017-09-26 15:30:00,134.39,134.56,133.9,133.97,132725.0,130.662,130.8273,130.1856,130.2537,132725.0
2017-09-27 09:30:00,134.63,136.24,134.39,134.99,131280.0,130.8954,132.4607,130.662,131.2454,131280.0
2017-09-27 10:00:00,135.08,135.09,134.54,135.06,85550.0,131.3329,131.3426,130.8079,131.3134,85550.0
2017-09-27 10:30:00,134.98,134.98,134.36,134.55,66880.0,131.2357,131.2357,130.6329,130.8176,66880.0
2017-09-27 11:00:00,134.6,135.3,134.15,135.19,56812.0,130.8662,131.5468,130.4287,131.4398,56812.0
2017-09-27 11:30:00,135.25,136.09,135.11,135.93,72691.0,131.4982,132.3149,131.3621,132.1593,72691.0
2017-09-27 12:00:00,135.88,136.1,135.4,135.76,38334.0,132.1107,132.3246,131.644,131.994,38334.0
2017-09-27 12:30:00,135.72,135.92,135.54,135.69,34326.0,131.9551,132.1496,131.7801,131.926,34326.0
2017-09-27 13:00:00,135.67,135.93,135.64,135.89,36017.0,131.9065,132.1593,131.8774,132.1204,36017.0
2017-09-27 13:30:00,135.89,136.56,135.83,136.48,46302.0,132.1204,132.7718,132.0621,132.6941,46302.0
2017-09-27 14:00:00,136.52,137.12,136.43,136.94,77700.0,132.7329,133.3163,132.6454,133.1413,77700.0
2017-09-27 14:30:00,136.95,137.09,136.75,136.88,43122.0,133.151,133.2871,132.9566,133.083,43122.0
2017-09-27 15:00:00,136.89,136.89,136.15,136.22,98917.0,133.0927,133.0927,132.3732,132.4413,98917.0
2017-09-27 15:30:00,136.21,136.46,135.58,135.71,229677.0,132.4315,132.6746,131.819,131.9454,229677.0
2017-09-28 09:30:00,135.77,137.79,135.61,135.9,117685.0,132.0037,133.9677,131.8482,132.1301,117685.0
2017-09-28 10:00:00,135.9,136.62,135.18,136.38,71809.0,132.1301,132.8302,131.4301,132.5968,71809.0
2017-09-28 10:30:00,136.3,137.34,135.97,137.02,64040.0,132.519,133.5302,132.1982,133.2191,64040.0
2017-09-28 11:00:00,137.03,137.55,136.7,137.55,45924.0,133.2288,133.7344,132.908,133.7344,45924.0
2017-09-28 11:30:00,137.53,137.6,137.24,137.48,47605.0,133.7149,133.783,133.433,133.6663,47605.0
2017-09-28 12:00:00,137.51,138.14,137.42,138.1,48063.0,133.6955,134.308,133.608,134.2691,48063.0
2017-09-28 12:30:00,138.09,138.14,137.55,137.81,24053.0,134.2594,134.308,133.7344,133.9872,24053.0
2017-09-28 13:00:00,137.73,138.1,137.5,137.5,37965.0,133.9094,134.2691,133.6858,133.6858,37965.0
2017-09-28 13:30:00,137.56,137.97,137.3,137.81,36313.0,133.7441,134.1427,133.4913,133.9872,36313.0
2017-09-28 14:00:00,137.8,138.33,137.58,138.16,52751.0,133.9774,134.4927,133.7635,134.3275,52751.0
2017-09-28 14:30:00,138.08,138.26,137.68,137.7,57258.0,134.2497,134.4247,133.8608,133.8802,57258.0
2017-09-28 15:00:00,137.71,138.0,137.64,137.68,43770.0,133.8899,134.1719,133.8219,133.8608,43770.0
2017-09-28 15:30:00,137.69,138.13,137.6,137.94,189595.0,133.8705,134.2983,133.783,134.1136,189595.0
2017-09-29 09:30:00,137.96,138.32,136.96,138.27,119583.0,134.133,134.483,133.1607,134.4344,119583.0
2017-09-29 10:00:00,138.35,139.43,138.0,139.36,73133.0,134.5122,135.5622,134.1719,135.4942,73133.0
2017-09-29 10:30:00,139.31,139.75,139.1,139.66,107150.0,135.4455,135.8733,135.2414,135.7858,107150.0
2017-09-29 11:00:00,139.68,139.98,138.95,139.07,50572.0,135.8053,136.097,135.0955,135.2122,50572.0
2017-09-29 11:30:00,139.13,139.42,138.91,139.16,23455.0,135.2705,135.5525,135.0566,135.2997,23455.0
2017-09-29 12:00:00,139.12,139.24,138.85,139.03,25823.0,135.2608,135.3775,134.9983,135.1733,25823.0
2017-09-29 12:30:00,139.03,139.21,138.77,138.99,32559.0,135.1733,135.3483,134.9205,135.1344,32559.0
2017-09-29 13:00:00,138.99,139.2,138.6,138.83,39855.0,135.1344,135.3386,134.7552,134.9789,39855.0
2017-09-29 13:30:00,138.75,139.23,138.41,138.57,66994.0,134.9011,135.3678,134.5705,134.7261,66994.0
2017-09-29 14:00:00,138.55,138.78,138.44,138.65,34841.0,134.7066,134.9303,134.5997,134.8039,34841.0
2017-09-29 14:30:00,138.68,138.72,138.13,138.53,45252.0,134.833,134.8719,134.2983,134.6872,45252.0
2017-09-29 15:00:00,138.56,138.7,138.51,138.52,33023.0,134.7164,134.8525,134.6677,134.6775,33023.0
2017-09-29 15:30:00,138.52,138.88,138.45,138.71,164390.0,134.6775,135.0275,134.6094,134.8622,164390.0
2017-10-02 09:30:00,139.2,139.75,138.75,138.89,101273.0,135.3386,135.8733,134.9011,135.0372,101273.0
2017-10-02 10:00:00,138.95,139.51,138.67,138.69,54832.0,135.0955,135.64,134.8233,134.8427,54832.0
2017-10-02 10:30:00,138.66,138.87,137.6,137.6,72566.0,134.8136,135.0178,133.783,133.783,72566.0
2017-10-02 11:00:00,137.63,138.06,136.84,137.32,70887.0,133.8122,134.2302,133.0441,133.5108,70887.0
2017-10-02 11:30:00,137.38,137.76,137.28,137.38,69577.0,133.5691,133.9385,133.4719,133.5691,69577.0
2017-10-02 12:00:00,137.4,137.95,137.17,137.95,44272.0,133.5885,134.1233,133.3649,134.1233,44272.0
2017-10-02 12:30:00,137.96,138.6,137.96,138.5,37442.0,134.133,134.7552,134.133,134.658,37442.0
2017-10-02 13:00:00,138.49,139.11,138.49,139.07,41789.0,134.6483,135.2511,134.6483,135.2122,41789.0
2017-10-02 13:30:00,139.09,139.2,138.79,139.03,37332.0,135.2317,135.3386,134.94,135.1733,37332.0
2017-10-02 14:00:00,139.02,139.19,138.85,138.98,33664.0,135.1636,135.3289,134.9983,135.1247,33664.0
2017-10-02 14:30:00,138.98,139.04,138.84,139.02,46626.0,135.1247,135.183,134.9886,135.1636,46626.0
2017-10-02 15:00:00,139.03,139.03,138.81,138.95,50522.0,135.1733,135.1733,134.9594,135.0955,50522.0
2017-10-02 15:30:00,138.9,139.28,138.85,139.21,165788.0,135.0469,135.4164,134.9983,135.3483,165788.0
2017-10-03 09:30:00,139.71,140.68,138.98,140.65,116175.0,135.8345,136.7775,135.1247,136.7484,116175.0
2017-10-03 10:00:00,140.65,141.21,140.13,140.73,138887.0,136.7484,137.2928,136.2428,136.8262,138887.0
2017-10-03 10:30:00,140.73,141.18,140.38,140.59,130000.0,136.8262,137.2637,136.4859,136.69,130000.0
2017-10-03 11:00:00,140.58,140.61,139.97,140.56,97405.0,136.6803,136.7095,136.0872,136.6609,97405.0
2017-10-03 11:30:00,140.56,140.73,140.24,140.44,76934.0,136.6609,136.8262,136.3498,136.5442,76934.0
2017-10-03 12:00:00,140.41,141.0,140.35,140.88,78459.0,136.515,137.0887,136.4567,136.972,78459.0
2017-10-03 12:30:00,140.89,140.93,140.51,140.86,48651.0,136.9817,137.0206,136.6123,136.9526,48651.0
2017-10-03 13:00:00,140.87,141.44,140.87,141.38,51661.0,136.9623,137.5165,136.9623,137.4581,51661.0
2017-10-03 13:30:00,141.37,141.95,141.36,141.93,89791.0,137.4484,138.0123,137.4387,137.9929,89791.0
2017-10-03 14:00:00,141.9,141.99,141.42,141.85,65315.0,137.9637,138.0512,137.497,137.9151,65315.0
2017-10-03 14:30:00,141.87,141.89,141.55,141.64,54958.0,137.9345,137.954,137.6234,137.7109,54958.0
2017-10-03 15:00:00,141.64,141.91,141.45,141.85,88296.0,137.7109,137.9734,137.5262,137.9151,88296.0
2017-10-03 15:30:00,141.88,142.71,141.87,142.71,316503.0,137.9443,138.7512,137.9345,138.7512,316503.0
2017-10-04 09:30:00,142.22,142.31,140.28,140.53,140866.0,138.2748,138.3623,136.3886,136.6317,140866.0
2017-10-04 10:00:00,140.5,141.09,139.62,139.8,126528.0,136.6025,137.1762,135.747,135.922,126528.0
2017-10-04 10:30:00,139.81,140.31,139.66,140.18,95362.0,135.9317,136.4178,135.7858,136.2914,95362.0
2017-10-04 11:00:00,140.18,140.18,139.46,139.72,92676.0,136.2914,136.2914,135.5914,135.8442,92676.0
2017-10-04 11:30:00,139.73,140.89,139.7,140.89,87037.0,135.8539,136.9817,135.8247,136.9817,87037.0
2017-10-04 12:00:00,140.91,141.38,140.73,140.96,84896.0,137.0012,137.4581,136.8262,137.0498,84896.0
2017-10-04 12:30:00,140.93,141.19,140.61,140.68,78216.0,137.0206,137.2734,136.7095,136.7775,78216.0
2017-10-04 13:00:00,140.71,141.22,140.65,141.03,38427.0,136.8067,137.3026,136.7484,137.1178,38427.0
2017-10-04 13:30:00,140.87,141.26,140.76,141.01,76099.0,136.9623,137.3415,136.8553,137.0984,76099.0
2017-10-04 14:00:00,141.01,141.2,140.76,141.07,51208.0,137.0984,137.2831,136.8553,137.1567,51208.0
2017-10-04 14:30:00,141.07,141.11,140.71,141.04,62588.0,137.1567,137.1956,136.8067,137.1276,62588.0
2017-10-04 15:00:00,141.04,141.1,140.84,141.03,73136.0,137.1276,137.1859,136.9331,137.1178,73136.0
2017-10-04 15:30:00,141.03,141.07,140.55,140.79,226648.0,137.1178,137.1567,136.6512,136.8845,226648.0
2017-10-05 09:30:00,141.54,142.5,140.81,142.34,83307.0,137.6137,138.5471,136.9039,138.3915,83307.0
2017-10-05 10:00:00,142.41,142.56,141.31,141.81,65141.0,138.4596,138.6054,137.3901,137.8762,65141.0
2017-10-05 10:30:00,141.97,142.54,141.61,142.44,58543.0,138.0318,138.5859,137.6817,138.4887,58543.0
2017-10-05 11:00:00,142.44,142.63,142.23,142.63,35779.0,138.4887,138.6735,138.2845,138.6735,35779.0
2017-10-05 11:30:00,142.6,143.15,142.47,143.0,40668.0,138.6443,139.179,138.5179,139.0332,40668.0
2017-10-05 12:00:00,143.0,143.11,142.64,142.65,42589.0,139.0332,139.1401,138.6832,138.6929,42589.0
2017-10-05 12:30:00,142.62,142.79,142.16,142.16,40527.0,138.6637,138.829,138.2165,138.2165,40527.0
2017-10-05 13:00:00,142.18,142.51,142.04,142.08,30597.0,138.2359,138.5568,138.0998,138.1387,30597.0
2017-10-05 13:30:00,142.15,142.26,142.02,142.16,14610.0,138.2068,138.3137,138.0804,138.2165,14610.0
2017-10-05 14:00:00,142.2,142.23,141.57,141.61,39210.0,138.2554,138.2845,137.6429,137.6817,39210.0
2017-10-05 14:30:00,141.61,141.84,141.46,141.82,33531.0,137.6817,137.9054,137.5359,137.8859,33531.0
2017-10-05 15:00:00,141.8,142.11,141.75,141.76,35925.0,137.8665,138.1679,137.8179,137.8276,35925.0
2017-10-05 15:30:00,141.72,142.09,141.71,141.97,118367.0,137.7887,138.1484,137.779,138.0318,118367.0
2017-10-06 09:30:00,141.43,142.87,141.0,142.03,60051.0,137.5067,138.9068,137.0887,138.0901,60051.0
2017-10-06 10:00:00,142.11,143.07,142.08,142.99,47783.0,138.1679,139.1012,138.1387,139.0235,47783.0
2017-10-06 10:30:00,142.87,142.9,141.92,141.98,28496.0,138.9068,138.936,137.9831,138.0415,28496.0
2017-10-06 11:00:00,141.93,142.22,141.68,141.81,35966.0,137.9929,138.2748,137.7498,137.8762,35966.0
2017-10-06 11:30:00,141.81,141.86,141.32,141.52,50863.0,137.8762,137.9248,137.3998,137.5942,50863.0
2017-10-06 12:00:00,141.44,141.86,141.2,141.64,91787.0,137.5165,137.9248,137.2831,137.7109,91787.0
2017-10-06 12:30:00,141.64,141.83,141.62,141.82,20867.0,137.7109,137.8956,137.6915,137.8859,20867.0
2017-10-06 13:00:00,141.84,141.88,141.49,141.7,19025.0,137.9054,137.9443,137.5651,137.7693,19025.0
2017-10-06 13:30:00,141.66,141.86,141.65,141.83,14216.0,137.7304,137.9248,137.7206,137.8956,14216.0
2017-10-06 14:00:00,141.81,141.91,141.72,141.87,32340.0,137.8762,137.9734,137.7887,137.9345,32340.0
2017-10-06 14:30:00,141.85,141.99,141.7,141.87,22400.0,137.9151,138.0512,137.7693,137.9345,22400.0
2017-10-06 15:00:00,141.87,141.93,141.67,141.78,32565.0,137.9345,137.9929,137.7401,137.847,32565.0
2017-10-06 15:30:00,141.78,142.29,141.78,142.23,130736.0,137.847,138.3429,137.847,138.2845,130736.0
2017-10-09 09:30:00,142.66,142.88,141.34,141.39,40461.0,138.7026,138.9165,137.4192,137.4679,40461.0
2017-10-09 10:00:00,141.32,142.15,141.21,142.1,24145.0,137.3998,138.2068,137.2928,138.1582,24145.0
2017-10-09 10:30:00,142.15,142.33,141.65,141.72,36371.0,138.2068,138.3818,137.7206,137.7887,36371.0
2017-10-09 11:00:00,141.75,141.88,141.38,141.48,29593.0,137.8179,137.9443,137.4581,137.5554,29593.0
2017-10-09 11:30:00,141.52,141.89,141.43,141.64,22748.0,137.5942,137.954,137.5067,137.7109,22748.0
2017-10-09 12:00:00,141.71,141.76,141.09,141.28,19883.0,137.779,137.8276,137.1762,137.3609,19883.0
2017-10-09 12:30:00,141.28,141.69,141.24,141.63,15600.0,137.3609,137.7595,137.322,137.7012,15600.0
2017-10-09 13:00:00,141.59,141.97,141.59,141.94,16058.0,137.6623,138.0318,137.6623,138.0026,16058.0
2017-10-09 13:30:00,141.98,142.43,141.97,142.43,29189.0,138.0415,138.479,138.0318,138.479,29189.0
2017-10-09 14:00:00,142.41,142.5,142.08,142.13,22517.0,138.4596,138.5471,138.1387,138.1873,22517.0
2017-10-09 14:30:00,142.11,142.35,142.03,142.25,25412.0,138.1679,138.4012,138.0901,138.304,25412.0
2017-10-09 15:00:00,142.24,142.3,141.86,142.08,51978.0,138.2943,138.3526,137.9248,138.1387,51978.0
2017-10-09 15:30:00,142.07,142.57,142.07,142.49,108369.0,138.129,138.6151,138.129,138.5373,108369.0
2017-10-10 09:30:00,143.6,144.19,141.22,141.57,175770.0,139.6165,140.1902,137.3026,137.6429,175770.0
2017-10-10 10:00:00,141.69,141.71,140.35,141.31,123126.0,137.7595,137.779,136.4567,137.3901,123126.0
2017-10-10 10:30:00,141.38,141.38,140.59,140.93,61720.0,137.4581,137.4581,136.69,137.0206,61720.0
2017-10-10 11:00:00,140.92,141.16,140.73,141.04,76380.0,137.0109,137.2442,136.8262,137.1276,76380.0
2017-10-10 11:30:00,141.1,141.29,140.96,141.13,70791.0,137.1859,137.3706,137.0498,137.2151,70791.0
2017-10-10 12:00:00,141.14,141.22,140.7,140.79,32087.0,137.2248,137.3026,136.797,136.8845,32087.0
2017-10-10 12:30:00,140.85,141.33,140.85,141.19,20823.0,136.9428,137.4095,136.9428,137.2734,20823.0
2017-10-10 13:00:00,141.22,141.89,141.22,141.63,45666.0,137.3026,137.954,137.3026,137.7012,45666.0
2017-10-10 13:30:00,141.66,142.05,141.58,141.82,27506.0,137.7304,138.1095,137.6526,137.8859,27506.0
2017-10-10 14:00:00,141.83,141.84,141.59,141.7,28729.0,137.8956,137.9054,137.6623,137.7693,28729.0
2017-10-10 14:30:00,141.7,141.84,141.48,141.56,38442.0,137.7693,137.9054,137.5554,137.6331,38442.0
2017-10-10 15:00:00,141.59,141.68,141.29,141.45,62028.0,137.6623,137.7498,137.3706,137.5262,62028.0
2017-10-10 15:30:00,141.45,141.58,141.23,141.55,121256.0,137.5262,137.6526,137.3123,137.6234,121256.0
2017-10-11 09:30:00,141.83,142.2,140.9,141.87,66381.0,137.8956,138.2554,136.9914,137.9345,66381.0
2017-10-11 10:00:00,142.0,142.0,141.17,141.55,65443.0,138.0609,138.0609,137.254,137.6234,65443.0
2017-10-11 10:30:00,141.57,141.88,141.49,141.6,51816.0,137.6429,137.9443,137.5651,137.672,51816.0
2017-10-11 11:00:00,141.67,141.76,141.4,141.45,13357.0,137.7401,137.8276,137.4776,137.5262,13357.0
2017-10-11 11:30:00,141.4,141.93,141.4,141.66,30830.0,137.4776,137.9929,137.4776,137.7304,30830.0
2017-10-11 12:00:00,141.68,142.44,141.68,142.18,35806.0,137.7498,138.4887,137.7498,138.2359,35806.0
2017-10-11 12:30:00,142.12,142.12,141.68,141.76,17884.0,138.1776,138.1776,137.7498,137.8276,17884.0
2017-10-11 13:00:00,141.76,141.98,141.63,141.63,16552.0,137.8276,138.0415,137.7012,137.7012,16552.0
2017-10-11 13:30:00,141.63,141.96,141.53,141.57,21148.0,137.7012,138.022,137.604,137.6429,21148.0
2017-10-11 14:00:00,141.57,141.97,141.57,141.87,19561.0,137.6429,138.0318,137.6429,137.9345,19561.0
2017-10-11 14:30:00,141.88,141.89,141.7,141.73,31229.0,137.9443,137.954,137.7693,137.7984,31229.0
2017-10-11 15:00:00,141.75,142.18,141.73,141.95,27796.0,137.8179,138.2359,137.7984,138.0123,27796.0
2017-10-11 15:30:00,141.95,142.3,141.94,142.2,86711.0,138.0123,138.3526,138.0026,138.2554,86711.0
2017-10-12 09:30:00,140.99,142.94,140.16,142.71,107059.0,137.0789,138.9749,136.272,138.7512,107059.0
2017-10-12 10:00:00,142.71,143.53,142.47,143.24,60755.0,138.7512,139.5485,138.5179,139.2665,60755.0
2017-10-12 10:30:00,143.15,143.6,142.89,143.1,54161.0,139.179,139.6165,138.9262,139.1304,54161.0
2017-10-12 11:00:00,143.2,143.42,142.94,143.0,72596.0,139.2276,139.4415,138.9749,139.0332,72596.0
2017-10-12 11:30:00,143.05,143.41,143.03,143.23,41595.0,139.0818,139.4318,139.0624,139.2568,41595.0
2017-10-12 12:00:00,143.35,143.48,143.17,143.32,35781.0,139.3735,139.4999,139.1985,139.3443,35781.0
2017-10-12 12:30:00,143.38,143.4,142.99,143.19,33081.0,139.4026,139.4221,139.0235,139.2179,33081.0
2017-10-12 13:00:00,143.2,143.45,143.11,143.2,31273.0,139.2276,139.4707,139.1401,139.2276,31273.0
2017-10-12 13:30:00,143.19,143.29,143.01,143.22,17214.0,139.2179,139.3151,139.0429,139.2471,17214.0
2017-10-12 14:00:00,143.18,143.76,143.18,143.75,48828.0,139.2082,139.7721,139.2082,139.7624,48828.0
2017-10-12 14:30:00,143.76,143.76,143.26,143.44,56093.0,139.7721,139.7721,139.286,139.461,56093.0
2017-10-12 15:00:00,143.42,143.99,143.42,143.94,40880.0,139.4415,139.9957,139.4415,139.9471,40880.0
2017-10-12 15:30:00,143.91,144.35,143.73,144.0,249140.0,139.9179,140.3457,139.7429,140.0054,249140.0
2017-10-13 09:30:00,144.9,145.56,143.84,143.84,62153.0,140.8805,141.5222,139.8499,139.8499,62153.0
2017-10-13 10:00:00,144.01,144.45,143.43,144.23,62258.0,140.0152,140.443,139.4513,140.2291,62258.0
2017-10-13 10:30:00,144.17,144.49,144.02,144.48,34162.0,140.1707,140.4819,140.0249,140.4721,34162.0
2017-10-13 11:00:00,144.49,144.74,144.31,144.45,59131.0,140.4819,140.7249,140.3069,140.443,59131.0
2017-10-13 11:30:00,144.45,144.84,144.38,144.74,47334.0,140.443,140.8221,140.3749,140.7249,47334.0
2017-10-13 12:00:00,144.74,145.15,144.62,145.03,56965.0,140.7249,141.1235,140.6083,141.0069,56965.0
2017-10-13 12:30:00,144.96,144.98,144.41,144.48,23646.0,140.9388,140.9583,140.4041,140.4721,23646.0
2017-10-13 13:00:00,144.49,144.62,144.35,144.54,13942.0,140.4819,140.6083,140.3457,140.5305,13942.0
2017-10-13 13:30:00,144.59,144.74,144.39,144.39,16951.0,140.5791,140.7249,140.3846,140.3846,16951.0
2017-10-13 14:00:00,144.35,144.87,144.35,144.81,35154.0,140.3457,140.8513,140.3457,140.793,35154.0
2017-10-13 14:30:00,144.83,145.04,144.64,144.81,36591.0,140.8124,141.0166,140.6277,140.793,36591.0
2017-10-13 15:00:00,144.82,144.83,144.43,144.54,39466.0,140.8027,140.8124,140.4235,140.5305,39466.0
2017-10-13 15:30:00,144.55,144.7,144.04,144.23,123866.0,140.5402,140.686,140.0443,140.2291,123866.0
2017-10-16 09:30:00,145.89,146.67,144.88,145.8,124016.0,141.843,142.6014,140.861,141.7555,124016.0
2017-10-16 10:00:00,145.8,146.6,145.47,145.48,104600.0,141.7555,142.5333,141.4347,141.4444,104600.0
2017-10-16 10:30:00,145.47,145.82,145.19,145.37,68532.0,141.4347,141.775,141.1624,141.3374,68532.0
2017-10-16 11:00:00,145.33,145.65,145.08,145.08,86823.0,141.2986,141.6097,141.0555,141.0555,86823.0
2017-10-16 11:30:00,145.1,145.23,144.55,144.79,71473.0,141.0749,141.2013,140.5402,140.7735,71473.0
2017-10-16 12:00:00,144.74,145.0,144.45,144.9,46562.0,140.7249,140.9777,140.443,140.8805,46562.0
2017-10-16 12:30:00,144.82,145.15,144.77,144.97,25763.0,140.8027,141.1235,140.7541,140.9485,25763.0
2017-10-16 13:00:00,145.01,145.27,144.75,145.27,79944.0,140.9874,141.2402,140.7346,141.2402,79944.0
2017-10-16 13:30:00,145.26,145.58,145.21,145.46,35207.0,141.2305,141.5416,141.1819,141.4249,35207.0
2017-10-16 14:00:00,145.43,145.57,145.04,145.25,40240.0,141.3958,141.5319,141.0166,141.2208,40240.0
2017-10-16 14:30:00,145.22,145.61,145.16,145.59,39619.0,141.1916,141.5708,141.1333,141.5513,39619.0
2017-10-16 15:00:00,145.57,145.96,145.48,145.6,57945.0,141.5319,141.9111,141.4444,141.5611,57945.0
2017-10-16 15:30:00,145.57,146.0,145.56,145.79,167422.0,141.5319,141.95,141.5222,141.7458,167422.0
2017-10-17 09:30:00,145.43,145.63,144.52,144.75,95077.0,141.3958,141.5902,140.511,140.7346,95077.0
2017-10-17 10:00:00,144.79,144.95,144.01,144.2,179556.0,140.7735,140.9291,140.0152,140.1999,179556.0
2017-10-17 10:30:00,144.27,144.27,143.63,144.25,50427.0,140.268,140.268,139.6457,140.2485,50427.0
2017-10-17 11:00:00,144.21,144.79,144.21,144.64,54894.0,140.2096,140.7735,140.2096,140.6277,54894.0
2017-10-17 11:30:00,144.64,144.87,144.2,144.69,77351.0,140.6277,140.8513,140.1999,140.6763,77351.0
2017-10-17 12:00:00,144.66,144.71,144.28,144.52,35432.0,140.6471,140.6958,140.2777,140.511,35432.0
2017-10-17 12:30:00,144.57,145.01,144.51,144.57,66274.0,140.5596,140.9874,140.5013,140.5596,66274.0
2017-10-17 13:00:00,144.58,145.01,144.57,144.68,43358.0,140.5694,140.9874,140.5596,140.6666,43358.0
2017-10-17 13:30:00,144.68,144.76,144.01,144.06,33952.0,140.6666,140.7444,140.0152,140.0638,33952.0
2017-10-17 14:00:00,144.08,144.12,143.76,143.86,52217.0,140.0832,140.1221,139.7721,139.8693,52217.0
2017-10-17 14:30:00,143.87,143.91,143.36,143.81,118592.0,139.8791,139.9179,139.3832,139.8207,118592.0
2017-10-17 15:00:00,143.81,143.91,143.24,143.24,74672.0,139.8207,139.9179,139.2665,139.2665,74672.0
2017-10-17 15:30:00,143.21,143.78,143.01,143.35,273197.0,139.2374,139.7916,139.0429,139.3735,273197.0
2017-10-18 09:30:00,144.07,144.22,142.16,143.09,238527.0,140.0735,140.2193,138.2165,139.1207,238527.0
2017-10-18 10:00:00,143.11,144.53,143.0,143.93,137519.0,139.1401,140.5207,139.0332,139.9374,137519.0
2017-10-18 10:30:00,143.95,144.26,143.67,144.04,67770.0,139.9568,140.2582,139.6846,140.0443,67770.0
2017-10-18 11:00:00,144.02,144.05,143.45,143.7,50216.0,140.0249,140.0541,139.4707,139.7138,50216.0
2017-10-18 11:30:00,143.71,143.9,143.11,143.49,102072.0,139.7235,139.9082,139.1401,139.5096,102072.0
2017-10-18 12:00:00,143.46,143.71,143.31,143.42,59233.0,139.4804,139.7235,139.3346,139.4415,59233.0
2017-10-18 12:30:00,143.46,143.71,143.13,143.44,56705.0,139.4804,139.7235,139.1596,139.461,56705.0
2017-10-18 13:00:00,143.43,143.56,143.15,143.25,61600.0,139.4513,139.5777,139.179,139.2763,61600.0
2017-10-18 13:30:00,143.24,143.9,143.22,143.63,67070.0,139.2665,139.9082,139.2471,139.6457,67070.0
2017-10-18 14:00:00,143.72,144.0,143.52,143.7,73823.0,139.7332,140.0054,139.5388,139.7138,73823.0
2017-10-18 14:30:00,143.68,144.25,143.65,144.1,90416.0,139.6943,140.2485,139.6652,140.1027,90416.0
2017-10-18 15:00:00,144.1,144.48,143.88,144.33,115688.0,140.1027,140.4721,139.8888,140.3263,115688.0
2017-10-18 15:30:00,144.35,144.6,144.13,144.34,326154.0,140.3457,140.5888,140.1318,140.336,326154.0
2017-10-19 09:30:00,144.8,147.6,141.72,143.32,453230.0,140.7833,143.5056,137.7887,139.3443,453230.0
2017-10-19 10:00:00,143.26,144.25,142.63,143.25,229131.0,139.286,140.2485,138.6735,139.2763,229131.0
2017-10-19 10:30:00,143.15,144.36,142.02,144.09,177236.0,139.179,140.3555,138.0804,140.093,177236.0
2017-10-19 11:00:00,144.09,145.48,143.56,143.56,180999.0,140.093,141.4444,139.5777,139.5777,180999.0
2017-10-19 11:30:00,143.54,144.1,142.63,142.75,95193.0,139.5582,140.1027,138.6735,138.7901,95193.0
2017-10-19 12:00:00,142.66,142.93,141.45,141.45,151565.0,138.7026,138.9651,137.5262,137.5262,151565.0
2017-10-19 12:30:00,141.45,142.89,140.94,142.4,141750.0,137.5262,138.9262,137.0303,138.4498,141750.0
2017-10-19 13:00:00,142.46,143.8,142.44,143.2,80508.0,138.5082,139.811,138.4887,139.2276,80508.0
2017-10-19 13:30:00,143.27,143.41,142.16,142.4,55422.0,139.2957,139.4318,138.2165,138.4498,55422.0
2017-10-19 14:00:00,142.35,142.7,142.22,142.57,59203.0,138.4012,138.7415,138.2748,138.6151,59203.0
2017-10-19 14:30:00,142.55,142.81,142.25,142.64,66563.0,138.5957,138.8485,138.304,138.6832,66563.0
2017-10-19 15:00:00,142.68,143.49,142.66,143.19,105417.0,138.7221,139.5096,138.7026,139.2179,105417.0
2017-10-19 15:30:00,143.12,144.43,143.09,144.39,497935.0,139.1499,140.4235,139.1207,140.3846,497935.0
2017-10-20 09:30:00,144.81,145.79,144.03,144.51,261576.0,140.793,141.7458,140.0346,140.5013,261576.0
2017-10-20 10:00:00,144.57,145.38,144.37,145.2,173949.0,140.5596,141.3472,140.3652,141.1722,173949.0
2017-10-20 10:30:00,145.2,146.0,145.11,145.46,167490.0,141.1722,141.95,141.0847,141.4249,167490.0
2017-10-20 11:00:00,145.49,146.5,145.49,145.61,137706.0,141.4541,142.4361,141.4541,141.5708,137706.0
2017-10-20 11:30:00,145.63,145.97,145.46,145.62,91450.0,141.5902,141.9208,141.4249,141.5805,91450.0
2017-10-20 12:00:00,145.59,145.8,145.33,145.55,95088.0,141.5513,141.7555,141.2986,141.5125,95088.0
2017-10-20 12:30:00,145.58,145.77,145.38,145.54,121429.0,141.5416,141.7264,141.3472,141.5027,121429.0
2017-10-20 13:00:00,145.53,146.69,145.31,145.9,162213.0,141.493,142.6208,141.2791,141.8527,162213.0
2017-10-20 13:30:00,145.9,146.16,145.61,145.65,114239.0,141.8527,142.1055,141.5708,141.6097,114239.0
2017-10-20 14:00:00,145.65,146.15,145.61,145.68,123753.0,141.6097,142.0958,141.5708,141.6388,123753.0
2017-10-20 14:30:00,145.71,145.74,145.19,145.2,109502.0,141.668,141.6972,141.1624,141.1722,109502.0
2017-10-20 15:00:00,145.24,145.47,144.4,144.48,141691.0,141.2111,141.4347,140.3944,140.4721,141691.0
2017-10-20 15:30:00,144.54,144.89,144.13,144.4,282937.0,140.5305,140.8708,140.1318,140.3944,282937.0
2017-10-23 09:30:00,144.44,144.65,142.77,142.91,86832.0,140.4332,140.6374,138.8096,138.9457,86832.0
2017-10-23 10:00:00,142.86,142.91,141.65,142.09,106000.0,138.8971,138.9457,137.7206,138.1484,106000.0
2017-10-23 10:30:00,142.13,143.23,142.13,142.75,72361.0,138.1873,139.2568,138.1873,138.7901,72361.0
2017-10-23 11:00:00,142.76,143.13,142.75,143.02,52006.0,138.7998,139.1596,138.7901,139.0526,52006.0
2017-10-23 11:30:00,143.03,143.19,142.07,142.29,65292.0,139.0624,139.2179,138.129,138.3429,65292.0
2017-10-23 12:00:00,142.27,142.35,141.4,141.67,58073.0,138.3234,138.4012,137.4776,137.7401,58073.0
2017-10-23 12:30:00,141.62,141.79,141.57,141.69,36624.0,137.6915,137.8568,137.6429,137.7595,36624.0
2017-10-23 13:00:00,141.71,141.96,141.24,141.84,59954.0,137.779,138.022,137.322,137.9054,59954.0
2017-10-23 13:30:00,141.83,141.83,141.37,141.5,50120.0,137.8956,137.8956,137.4484,137.5748,50120.0
2017-10-23 14:00:00,141.43,141.54,141.2,141.32,50876.0,137.5067,137.6137,137.2831,137.3998,50876.0
2017-10-23 14:30:00,141.39,142.11,141.23,141.89,54240.0,137.4679,138.1679,137.3123,137.954,54240.0
2017-10-23 15:00:00,141.99,142.09,141.49,141.52,57423.0,138.0512,138.1484,137.5651,137.5942,57423.0
2017-10-23 15:30:00,141.54,141.77,141.37,141.49,190675.0,137.6137,137.8373,137.4484,137.5651,190675.0
2017-10-24 09:30:00,142.45,143.59,142.18,142.79,92986.0,138.4984,139.6068,138.2359,138.829,92986.0
2017-10-24 10:00:00,142.89,143.57,142.87,143.51,61579.0,138.9262,139.5874,138.9068,139.529,61579.0
2017-10-24 10:30:00,143.5,144.67,143.5,144.61,64279.0,139.5193,140.6569,139.5193,140.5985,64279.0
2017-10-24 11:00:00,144.63,144.94,144.3,144.52,90626.0,140.618,140.9194,140.2971,140.511,90626.0
2017-10-24 11:30:00,144.51,144.99,144.45,144.79,59050.0,140.5013,140.968,140.443,140.7735,59050.0
2017-10-24 12:00:00,144.74,144.93,144.0,144.57,97392.0,140.7249,140.9097,140.0054,140.5596,97392.0
2017-10-24 12:30:00,144.56,145.11,144.29,144.92,82610.0,140.5499,141.0847,140.2874,140.8999,82610.0
2017-10-24 13:00:00,144.89,145.5,144.85,145.33,77994.0,140.8708,141.4638,140.8319,141.2986,77994.0
2017-10-24 13:30:00,145.27,145.32,144.7,144.75,44739.0,141.2402,141.2888,140.686,140.7346,44739.0
2017-10-24 14:00:00,144.76,144.99,144.59,144.99,45587.0,140.7444,140.968,140.5791,140.968,45587.0
2017-10-24 14:30:00,144.94,144.94,144.54,144.54,63484.0,140.9194,140.9194,140.5305,140.5305,63484.0
2017-10-24 15:00:00,144.56,144.69,144.05,144.22,89891.0,140.5499,140.6763,140.0541,140.2193,89891.0
2017-10-24 15:30:00,144.24,144.29,143.75,143.94,188796.0,140.2388,140.2874,139.7624,139.9471,188796.0
2017-10-25 09:30:00,143.25,144.1,143.02,143.02,55911.0,139.2763,140.1027,139.0526,139.0526,55911.0
2017-10-25 10:00:00,143.11,144.03,142.91,143.71,79445.0,139.1401,140.0346,138.9457,139.7235,79445.0
2017-10-25 10:30:00,143.66,143.71,142.14,142.36,60385.0,139.6749,139.7235,138.197,138.4109,60385.0
2017-10-25 11:00:00,142.32,142.49,139.33,140.48,185113.0,138.3721,138.5373,135.465,136.5831,185113.0
2017-10-25 11:30:00,140.47,140.75,139.6,139.79,95538.0,136.5734,136.8456,135.7275,135.9122,95538.0
2017-10-25 12:00:00,139.73,139.73,138.76,139.22,104535.0,135.8539,135.8539,134.9108,135.358,104535.0
2017-10-25 12:30:00,139.07,140.28,139.04,140.06,79365.0,135.2122,136.3886,135.183,136.1747,79365.0
2017-10-25 13:00:00,140.06,140.12,139.52,139.63,71670.0,136.1747,136.2331,135.6497,135.7567,71670.0
2017-10-25 13:30:00,139.67,140.67,139.63,140.41,95617.0,135.7956,136.7678,135.7567,136.515,95617.0
2017-10-25 14:00:00,140.38,140.52,140.05,140.42,95657.0,136.4859,136.622,136.165,136.5248,95657.0
2017-10-25 14:30:00,140.48,140.48,139.97,140.15,90958.0,136.5831,136.5831,136.0872,136.2622,90958.0
2017-10-25 15:00:00,140.16,140.35,139.77,139.92,134031.0,136.272,136.4567,135.8928,136.0386,134031.0
2017-10-25 15:30:00,139.91,140.0,138.19,138.91,531456.0,136.0289,136.1164,134.3566,135.0566,531456.0
2017-10-26 09:30:00,139.75,140.26,139.3,139.92,115459.0,135.8733,136.3692,135.4358,136.0386,115459.0
2017-10-26 10:00:00,139.98,140.19,139.75,140.18,77943.0,136.097,136.3011,135.8733,136.2914,77943.0
2017-10-26 10:30:00,140.15,141.27,140.02,141.06,96801.0,136.2622,137.3512,136.1359,137.147,96801.0
2017-10-26 11:00:00,141.14,141.74,140.72,141.19,113188.0,137.2248,137.8081,136.8164,137.2734,113188.0
2017-10-26 11:30:00,141.19,141.95,141.19,141.59,87301.0,137.2734,138.0123,137.2734,137.6623,87301.0
2017-10-26 12:00:00,141.5,142.23,141.05,141.97,84197.0,137.5748,138.2845,137.1373,138.0318,84197.0
2017-10-26 12:30:00,141.97,141.99,141.38,141.81,65399.0,138.0318,138.0512,137.4581,137.8762,65399.0
2017-10-26 13:00:00,141.76,141.92,141.62,141.71,76680.0,137.8276,137.9831,137.6915,137.779,76680.0
2017-10-26 13:30:00,141.71,141.82,141.43,141.69,46649.0,137.779,137.8859,137.5067,137.7595,46649.0
2017-10-26 14:00:00,141.75,141.89,141.34,141.47,83447.0,137.8179,137.954,137.4192,137.5456,83447.0
2017-10-26 14:30:00,141.49,141.93,141.47,141.57,57233.0,137.5651,137.9929,137.5456,137.6429,57233.0
2017-10-26 15:00:00,141.58,141.66,141.21,141.45,72554.0,137.6526,137.7304,137.2928,137.5262,72554.0
2017-10-26 15:30:00,141.44,141.62,141.13,141.27,334967.0,137.5165,137.6915,137.2151,137.3512,334967.0
2017-10-27 09:30:00,141.34,145.31,141.34,144.8,162962.0,137.4192,141.2791,137.4192,140.7833,162962.0
2017-10-27 10:00:00,144.78,144.79,143.54,143.62,67171.0,140.7638,140.7735,139.5582,139.636,67171.0
2017-10-27 10:30:00,143.66,144.79,143.48,144.78,56831.0,139.6749,140.7735,139.4999,140.7638,56831.0
2017-10-27 11:00:00,144.66,145.44,144.13,145.05,104760.0,140.6471,141.4055,140.1318,141.0263,104760.0
2017-10-27 11:30:00,145.14,145.49,144.77,145.27,83272.0,141.1138,141.4541,140.7541,141.2402,83272.0
2017-10-27 12:00:00,145.33,145.99,145.32,145.63,54411.0,141.2986,141.9402,141.2888,141.5902,54411.0
2017-10-27 12:30:00,145.64,145.85,145.34,145.58,49577.0,141.6,141.8041,141.3083,141.5416,49577.0
2017-10-27 13:00:00,145.56,145.79,145.25,145.35,41034.0,141.5222,141.7458,141.2208,141.318,41034.0
2017-10-27 13:30:00,145.3,145.73,145.08,145.53,61959.0,141.2694,141.6875,141.0555,141.493,61959.0
2017-10-27 14:00:00,145.57,145.6,144.69,144.88,62426.0,141.5319,141.5611,140.6763,140.861,62426.0
2017-10-27 14:30:00,144.81,145.1,144.73,144.95,40496.0,140.793,141.0749,140.7152,140.9291,40496.0
2017-10-27 15:00:00,144.94,145.44,144.62,145.3,65423.0,140.9194,141.4055,140.6083,141.2694,65423.0
2017-10-27 15:30:00,145.33,146.06,145.24,145.94,222151.0,141.2986,142.0083,141.2111,141.8916,222151.0
2017-10-30 09:30:00,145.32,146.72,145.02,145.54,80521.0,141.2888,142.65,140.9972,141.5027,80521.0
2017-10-30 10:00:00,145.47,146.16,145.01,145.45,61315.0,141.4347,142.1055,140.9874,141.4152,61315.0
2017-10-30 10:30:00,145.47,145.65,144.95,145.22,57615.0,141.4347,141.6097,140.9291,141.1916,57615.0
2017-10-30 11:00:00,145.25,145.8,144.67,144.67,61465.0,141.2208,141.7555,140.6569,140.6569,61465.0
2017-10-30 11:30:00,144.71,144.91,143.89,144.0,74384.0,140.6958,140.8902,139.8985,140.0054,74384.0
2017-10-30 12:00:00,144.01,144.09,143.35,143.75,49727.0,140.0152,140.093,139.3735,139.7624,49727.0
2017-10-30 12:30:00,143.76,143.94,143.52,143.78,31763.0,139.7721,139.9471,139.5388,139.7916,31763.0
2017-10-30 13:00:00,143.82,144.06,143.61,143.81,46481.0,139.8304,140.0638,139.6263,139.8207,46481.0
2017-10-30 13:30:00,143.87,143.97,143.27,143.38,68312.0,139.8791,139.9763,139.2957,139.4026,68312.0
2017-10-30 14:00:00,143.39,144.24,143.25,144.06,53219.0,139.4124,140.2388,139.2763,140.0638,53219.0
2017-10-30 14:30:00,144.02,144.26,143.7,143.84,58612.0,140.0249,140.2582,139.7138,139.8499,58612.0
2017-10-30 15:00:00,143.85,144.1,143.55,143.7,68120.0,139.8596,140.1027,139.5679,139.7138,68120.0
2017-10-30 15:30:00,143.73,143.92,143.52,143.59,141206.0,139.7429,139.9277,139.5388,139.6068,141206.0
2017-10-31 09:30:00,143.6,144.82,142.25,142.59,88906.0,139.6165,140.8027,138.304,138.6346,88906.0
2017-10-31 10:00:00,142.44,142.62,141.52,142.12,82780.0,138.4887,138.6637,137.5942,138.1776,82780.0
2017-10-31 10:30:00,142.17,142.37,141.6,141.95,86690.0,138.2262,138.4207,137.672,138.0123,86690.0
2017-10-31 11:00:00,141.94,142.5,141.94,142.05,52482.0,138.0026,138.5471,138.0026,138.1095,52482.0
2017-10-31 11:30:00,142.05,142.11,141.23,142.02,89024.0,138.1095,138.1679,137.3123,138.0804,89024.0
2017-10-31 12:00:00,142.03,142.32,141.87,142.11,36579.0,138.0901,138.3721,137.9345,138.1679,36579.0
2017-10-31 12:30:00,142.14,142.69,142.12,142.41,43548.0,138.197,138.7318,138.1776,138.4596,43548.0
2017-10-31 13:00:00,142.44,142.61,142.31,142.58,42746.0,138.4887,138.654,138.3623,138.6248,42746.0
2017-10-31 13:30:00,142.56,142.6,142.27,142.32,80645.0,138.6054,138.6443,138.3234,138.3721,80645.0
2017-10-31 14:00:00,142.26,142.39,142.08,142.2,68792.0,138.3137,138.4401,138.1387,138.2554,68792.0
2017-10-31 14:30:00,142.25,142.38,141.99,142.2,62603.0,138.304,138.4304,138.0512,138.2554,62603.0
2017-10-31 15:00:00,142.32,142.47,142.23,142.31,50899.0,138.3721,138.5179,138.2845,138.3623,50899.0
2017-10-31 15:30:00,142.29,142.29,141.42,141.48,237812.0,138.3429,138.3429,137.497,137.5554,237812.0
2017-11-01 09:30:00,142.82,144.59,142.73,143.89,101148.0,138.8582,140.5791,138.7707,139.8985,101148.0
2017-11-01 10:00:00,143.9,144.38,143.04,143.33,104957.0,139.9082,140.3749,139.0721,139.354,104957.0
2017-11-01 10:30:00,143.2,144.14,142.6,143.56,75059.0,139.2276,140.1416,138.6443,139.5777,75059.0
2017-11-01 11:00:00,143.47,143.89,143.42,143.74,56172.0,139.4902,139.8985,139.4415,139.7527,56172.0
2017-11-01 11:30:00,143.68,143.78,142.89,143.45,47826.0,139.6943,139.7916,138.9262,139.4707,47826.0
2017-11-01 12:00:00,143.39,143.7,143.2,143.42,53587.0,139.4124,139.7138,139.2276,139.4415,53587.0
2017-11-01 12:30:00,143.43,143.74,143.35,143.48,41014.0,139.4513,139.7527,139.3735,139.4999,41014.0
2017-11-01 13:00:00,143.38,143.47,142.84,143.39,47007.0,139.4026,139.4902,138.8776,139.4124,47007.0
2017-11-01 13:30:00,143.35,143.5,143.09,143.39,32067.0,139.3735,139.5193,139.1207,139.4124,32067.0
2017-11-01 14:00:00,143.39,143.78,143.03,143.78,57023.0,139.4124,139.7916,139.0624,139.7916,57023.0
2017-11-01 14:30:00,143.78,144.07,143.65,143.77,72044.0,139.7916,140.0735,139.6652,139.7818,72044.0
2017-11-01 15:00:00,143.73,144.16,143.59,144.16,67607.0,139.7429,140.161,139.6068,140.161,67607.0
2017-11-01 15:30:00,144.18,144.22,143.5,143.67,132533.0,140.1805,140.2193,139.5193,139.6846,132533.0
2017-11-02 09:30:00,143.37,146.25,143.0,145.88,102278.0,139.3929,142.193,139.0332,141.8333,102278.0
2017-11-02 10:00:00,145.83,145.94,144.82,145.49,81171.0,141.7847,141.8916,140.8027,141.4541,81171.0
2017-11-02 10:30:00,145.53,146.56,145.34,146.24,88366.0,141.493,142.4944,141.3083,142.1833,88366.0
2017-11-02 11:00:00,146.27,146.33,144.47,144.89,42207.0,142.2125,142.2708,140.4624,140.8708,42207.0
2017-11-02 11:30:00,144.89,145.0,144.55,145.0,24735.0,140.8708,140.9777,140.5402,140.9777,24735.0
2017-11-02 12:00:00,144.97,146.19,144.86,146.13,36680.0,140.9485,142.1347,140.8416,142.0764,36680.0
2017-11-02 12:30:00,146.12,146.87,145.97,146.05,60475.0,142.0666,142.7958,141.9208,141.9986,60475.0
2017-11-02 13:00:00,146.02,146.07,145.58,145.77,30736.0,141.9694,142.018,141.5416,141.7264,30736.0
2017-11-02 13:30:00,145.59,145.89,145.21,145.22,30203.0,141.5513,141.843,141.1819,141.1916,30203.0
2017-11-02 14:00:00,145.24,145.55,145.06,145.55,28046.0,141.2111,141.5125,141.036,141.5125,28046.0
2017-11-02 14:30:00,145.65,145.65,144.79,144.95,25329.0,141.6097,141.6097,140.7735,140.9291,25329.0
2017-11-02 15:00:00,144.97,145.6,144.93,145.57,45110.0,140.9485,141.5611,140.9097,141.5319,45110.0
2017-11-02 15:30:00,145.57,145.77,145.48,145.62,189665.0,141.5319,141.7264,141.4444,141.5805,189665.0
2017-11-03 09:30:00,145.09,146.0,144.9,145.61,44159.0,141.0652,141.95,140.8805,141.5708,44159.0
2017-11-03 10:00:00,145.59,145.74,144.81,145.0,138160.0,141.5513,141.6972,140.793,140.9777,138160.0
2017-11-03 10:30:00,145.08,145.77,145.04,145.35,27808.0,141.0555,141.7264,141.0166,141.318,27808.0
2017-11-03 11:00:00,145.49,145.49,145.02,145.2,27367.0,141.4541,141.4541,140.9972,141.1722,27367.0
2017-11-03 11:30:00,145.23,145.23,144.49,144.52,19609.0,141.2013,141.2013,140.4819,140.511,19609.0
2017-11-03 12:00:00,144.62,144.69,144.46,144.61,19957.0,140.6083,140.6763,140.4527,140.5985,19957.0
2017-11-03 12:30:00,144.66,144.75,144.54,144.69,9634.0,140.6471,140.7346,140.5305,140.6763,9634.0
2017-11-03 13:00:00,144.67,145.2,144.66,144.93,19901.0,140.6569,141.1722,140.6471,140.9097,19901.0
2017-11-03 13:30:00,144.93,144.99,144.82,144.95,11023.0,140.9097,140.968,140.8027,140.9291,11023.0
2017-11-03 14:00:00,144.88,144.95,144.7,144.86,16384.0,140.861,140.9291,140.686,140.8416,16384.0
2017-11-03 14:30:00,144.86,144.88,144.51,144.73,12152.0,140.8416,140.861,140.5013,140.7152,12152.0
2017-11-03 15:00:00,144.71,144.78,144.53,144.69,35396.0,140.6958,140.7638,140.5207,140.6763,35396.0
2017-11-03 15:30:00,144.66,144.71,144.49,144.66,87284.0,140.6471,140.6958,140.4819,140.6471,87284.0
2017-11-06 09:30:00,145.26,146.59,145.12,146.5,120560.0,141.2305,142.5236,141.0944,142.4361,120560.0
2017-11-06 10:00:00,146.33,147.09,145.89,146.39,45174.0,142.2708,143.0097,141.843,142.3292,45174.0
2017-11-06 10:30:00,146.26,146.89,146.11,146.31,42765.0,142.2028,142.8153,142.0569,142.2514,42765.0
2017-11-06 11:00:00,146.26,146.45,145.75,146.04,28445.0,142.2028,142.3875,141.7069,141.9889,28445.0
2017-11-06 11:30:00,146.05,146.55,145.7,145.89,52081.0,141.9986,142.4847,141.6583,141.843,52081.0
2017-11-06 12:00:00,145.83,146.41,145.71,146.11,46491.0,141.7847,142.3486,141.668,142.0569,46491.0
2017-11-06 12:30:00,146.1,147.13,146.1,147.09,53207.0,142.0472,143.0486,142.0472,143.0097,53207.0
2017-11-06 13:00:00,147.1,147.58,146.86,147.35,38948.0,143.0195,143.4861,142.7861,143.2625,38948.0
2017-11-06 13:30:00,147.3,147.55,146.97,147.46,34949.0,143.2139,143.457,142.8931,143.3695,34949.0
2017-11-06 14:00:00,147.47,147.96,147.42,147.75,67730.0,143.3792,143.8556,143.3306,143.6514,67730.0
2017-11-06 14:30:00,147.69,148.07,147.52,147.7,48123.0,143.5931,143.9625,143.4278,143.6028,48123.0
2017-11-06 15:00:00,147.7,148.11,147.66,148.01,67962.0,143.6028,144.0014,143.5639,143.9042,67962.0
2017-11-06 15:30:00,148.02,148.52,148.01,148.41,170888.0,143.9139,144.4001,143.9042,144.2931,170888.0
2017-11-07 09:30:00,148.4,149.36,148.13,149.34,78399.0,144.2834,145.2168,144.0209,145.1973,78399.0
2017-11-07 10:00:00,149.27,149.45,148.39,148.58,69982.0,145.1293,145.3043,144.2737,144.4584,69982.0
2017-11-07 10:30:00,148.53,148.55,147.11,147.6,39220.0,144.4098,144.4292,143.0292,143.5056,39220.0
2017-11-07 11:00:00,147.58,148.41,147.55,148.17,36080.0,143.4861,144.2931,143.457,144.0598,36080.0
2017-11-07 11:30:00,148.02,148.02,146.63,146.63,36523.0,143.9139,143.9139,142.5625,142.5625,36523.0
2017-11-07 12:00:00,146.81,147.73,146.67,147.09,27789.0,142.7375,143.632,142.6014,143.0097,27789.0
2017-11-07 12:30:00,147.14,147.23,146.56,146.73,30246.0,143.0583,143.1458,142.4944,142.6597,30246.0
2017-11-07 13:00:00,146.63,147.09,146.61,147.09,20477.0,142.5625,143.0097,142.543,143.0097,20477.0
2017-11-07 13:30:00,147.09,147.41,147.01,147.24,19006.0,143.0097,143.3209,142.932,143.1556,19006.0
2017-11-07 14:00:00,147.29,147.39,147.11,147.22,25654.0,143.2042,143.3014,143.0292,143.1361,25654.0
2017-11-07 14:30:00,147.24,147.58,147.16,147.16,20410.0,143.1556,143.4861,143.0778,143.0778,20410.0
2017-11-07 15:00:00,147.16,147.2,146.8,147.2,38978.0,143.0778,143.1167,142.7278,143.1167,38978.0
2017-11-07 15:30:00,147.24,147.58,147.06,147.49,74801.0,143.1556,143.4861,142.9806,143.3986,74801.0
2017-11-08 09:30:00,146.92,147.7,146.56,147.18,49238.0,142.8444,143.6028,142.4944,143.0972,49238.0
2017-11-08 10:00:00,147.24,147.53,146.5,146.65,21392.0,143.1556,143.4375,142.4361,142.5819,21392.0
2017-11-08 10:30:00,146.67,147.23,146.56,147.05,40861.0,142.6014,143.1458,142.4944,142.9708,40861.0
2017-11-08 11:00:00,146.97,147.43,146.91,147.28,26654.0,142.8931,143.3403,142.8347,143.1945,26654.0
2017-11-08 11:30:00,147.32,147.64,146.91,147.34,40207.0,143.2334,143.5445,142.8347,143.2528,40207.0
2017-11-08 12:00:00,147.41,147.71,147.05,147.67,26114.0,143.3209,143.6125,142.9708,143.5736,26114.0
2017-11-08 12:30:00,147.62,147.81,147.37,147.81,16257.0,143.525,143.7098,143.282,143.7098,16257.0
2017-11-08 13:00:00,147.8,148.15,147.57,147.72,37913.0,143.7,144.0403,143.4764,143.6223,37913.0
2017-11-08 13:30:00,147.56,147.99,147.56,147.89,23986.0,143.4667,143.8848,143.4667,143.7875,23986.0
2017-11-08 14:00:00,147.87,148.4,147.68,148.39,27907.0,143.7681,144.2834,143.5834,144.2737,27907.0
2017-11-08 14:30:00,148.34,148.72,147.91,148.18,48143.0,144.2251,144.5945,143.807,144.0695,48143.0
2017-11-08 15:00:00,148.14,148.66,148.13,148.59,49858.0,144.0306,144.5362,144.0209,144.4681,49858.0
2017-11-08 15:30:00,148.55,148.84,148.31,148.74,99405.0,144.4292,144.7112,144.1959,144.614,99405.0
2017-11-09 09:30:00,146.0,147.16,145.16,145.3,84867.0,141.95,143.0778,141.1333,141.2694,84867.0
2017-11-09 10:00:00,145.37,145.92,145.08,145.54,71136.0,141.3374,141.8722,141.0555,141.5027,71136.0
2017-11-09 10:30:00,145.48,147.39,145.33,147.39,43098.0,141.4444,143.3014,141.2986,143.3014,43098.0
2017-11-09 11:00:00,147.28,147.3,146.21,146.47,36985.0,143.1945,143.2139,142.1541,142.4069,36985.0
2017-11-09 11:30:00,146.45,146.51,145.02,145.14,66770.0,142.3875,142.4458,140.9972,141.1138,66770.0
2017-11-09 12:00:00,145.24,145.31,143.63,143.7,113361.0,141.2111,141.2791,139.6457,139.7138,113361.0
2017-11-09 12:30:00,143.63,144.01,143.05,143.98,87855.0,139.6457,140.0152,139.0818,139.986,87855.0
2017-11-09 13:00:00,143.94,144.74,143.93,144.56,39743.0,139.9471,140.7249,139.9374,140.5499,39743.0
2017-11-09 13:30:00,144.57,145.14,144.56,144.65,35625.0,140.5596,141.1138,140.5499,140.6374,35625.0
2017-11-09 14:00:00,144.76,145.15,144.6,144.7,29873.0,140.7444,141.1235,140.5888,140.686,29873.0
2017-11-09 14:30:00,144.73,144.99,143.94,143.97,58007.0,140.7152,140.968,139.9471,139.9763,58007.0
2017-11-09 15:00:00,144.03,144.62,143.78,144.57,32595.0,140.0346,140.6083,139.7916,140.5596,32595.0
2017-11-09 15:30:00,144.62,145.4,144.62,145.1,124649.0,140.6083,141.3666,140.6083,141.0749,124649.0
2017-11-10 09:30:00,144.95,146.54,144.95,146.38,57806.0,140.9291,142.475,140.9291,142.3194,57806.0
2017-11-10 10:00:00,146.38,146.98,145.78,146.47,52300.0,142.3194,142.9028,141.7361,142.4069,52300.0
2017-11-10 10:30:00,146.4,146.53,145.32,146.16,33097.0,142.3389,142.4653,141.2888,142.1055,33097.0
2017-11-10 11:00:00,146.08,146.38,145.77,145.97,45903.0,142.0278,142.3194,141.7264,141.9208,45903.0
2017-11-10 11:30:00,145.9,146.33,145.8,146.31,12629.0,141.8527,142.2708,141.7555,142.2514,12629.0
2017-11-10 12:00:00,146.31,146.49,145.9,145.96,31447.0,142.2514,142.4264,141.8527,141.9111,31447.0
2017-11-10 12:30:00,145.97,146.06,145.62,145.71,15645.0,141.9208,142.0083,141.5805,141.668,15645.0
2017-11-10 13:00:00,145.68,145.73,145.3,145.67,31083.0,141.6388,141.6875,141.2694,141.6291,31083.0
2017-11-10 13:30:00,145.72,145.83,145.29,145.29,35033.0,141.6777,141.7847,141.2597,141.2597,35033.0
2017-11-10 14:00:00,145.32,145.66,145.26,145.64,36795.0,141.2888,141.6194,141.2305,141.6,36795.0
2017-11-10 14:30:00,145.72,146.02,145.62,145.86,26498.0,141.6777,141.9694,141.5805,141.8139,26498.0
2017-11-10 15:00:00,145.93,146.27,145.86,146.11,41184.0,141.8819,142.2125,141.8139,142.0569,41184.0
2017-11-10 15:30:00,146.12,146.54,146.07,146.3,140638.0,142.0666,142.475,142.018,142.2416,140638.0
2017-11-13 09:30:00,145.19,145.72,143.8,144.0,80038.0,141.1624,141.6777,139.811,140.0054,80038.0
2017-11-13 10:00:00,144.1,144.83,143.58,144.72,96056.0,140.1027,140.8124,139.5971,140.7055,96056.0
2017-11-13 10:30:00,144.88,145.31,144.25,144.48,63766.0,140.861,141.2791,140.2485,140.4721,63766.0
2017-11-13 11:00:00,144.57,145.58,144.57,145.13,71427.0,140.5596,141.5416,140.5596,141.1041,71427.0
2017-11-13 11:30:00,145.1,145.32,144.67,145.06,61456.0,141.0749,141.2888,140.6569,141.036,61456.0
2017-11-13 12:00:00,145.12,145.58,144.66,144.7,56114.0,141.0944,141.5416,140.6471,140.686,56114.0
2017-11-13 12:30:00,144.68,145.0,144.08,144.44,56925.0,140.6666,140.9777,140.0832,140.4332,56925.0
2017-11-13 13:00:00,144.4,144.49,144.13,144.21,40049.0,140.3944,140.4819,140.1318,140.2096,40049.0
2017-11-13 13:30:00,144.26,144.48,143.79,144.08,39097.0,140.2582,140.4721,139.8013,140.0832,39097.0
2017-11-13 14:00:00,144.04,144.54,143.97,144.23,38594.0,140.0443,140.5305,139.9763,140.2291,38594.0
2017-11-13 14:30:00,144.27,144.29,144.02,144.19,45984.0,140.268,140.2874,140.0249,140.1902,45984.0
2017-11-13 15:00:00,144.14,144.85,144.12,144.73,55236.0,140.1416,140.8319,140.1221,140.7152,55236.0
2017-11-13 15:30:00,144.68,145.03,144.53,144.61,118309.0,140.6666,141.0069,140.5207,140.5985,118309.0
2017-11-14 09:30:00,143.75,146.12,143.75,145.15,94216.0,139.7624,142.0666,139.7624,141.1235,94216.0
2017-11-14 10:00:00,145.31,146.17,144.41,144.57,102099.0,141.2791,142.1153,140.4041,140.5596,102099.0
2017-11-14 10:30:00,144.57,145.46,144.22,144.83,107730.0,140.5596,141.4249,140.2193,140.8124,107730.0
2017-11-14 11:00:00,144.89,144.95,144.24,144.34,43721.0,140.8708,140.9291,140.2388,140.336,43721.0
2017-11-14 11:30:00,144.38,144.94,144.09,144.84,62338.0,140.3749,140.9194,140.093,140.8221,62338.0
2017-11-14 12:00:00,144.87,145.15,144.44,144.59,49436.0,140.8513,141.1235,140.4332,140.5791,49436.0
2017-11-14 12:30:00,144.64,144.86,144.37,144.66,38237.0,140.6277,140.8416,140.3652,140.6471,38237.0
2017-11-14 13:00:00,144.57,145.69,144.5,145.3,46288.0,140.5596,141.6486,140.4916,141.2694,46288.0
2017-11-14 13:30:00,145.46,145.46,144.6,144.72,28364.0,141.4249,141.4249,140.5888,140.7055,28364.0
2017-11-14 14:00:00,144.69,144.87,144.41,144.59,17613.0,140.6763,140.8513,140.4041,140.5791,17613.0
2017-11-14 14:30:00,144.63,144.84,144.55,144.55,41562.0,140.618,140.8221,140.5402,140.5402,41562.0
2017-11-14 15:00:00,144.53,145.06,144.5,144.79,51905.0,140.5207,141.036,140.4916,140.7735,51905.0
2017-11-14 15:30:00,144.84,145.15,144.68,144.82,151336.0,140.8221,141.1235,140.6666,140.8027,151336.0
2017-11-15 09:30:00,143.97,144.0,141.36,141.88,168527.0,139.9763,140.0054,137.4387,137.9443,168527.0
2017-11-15 10:00:00,141.82,142.91,141.82,142.75,66620.0,137.8859,138.9457,137.8859,138.7901,66620.0
2017-11-15 10:30:00,142.81,143.87,142.81,143.84,53590.0,138.8485,139.8791,138.8485,139.8499,53590.0
2017-11-15 11:00:00,143.87,144.85,143.74,144.73,41735.0,139.8791,140.8319,139.7527,140.7152,41735.0
2017-11-15 11:30:00,144.73,144.74,143.91,144.13,40829.0,140.7152,140.7249,139.9179,140.1318,40829.0
2017-11-15 12:00:00,144.13,144.16,143.39,143.83,35001.0,140.1318,140.161,139.4124,139.8402,35001.0
2017-11-15 12:30:00,143.84,144.09,143.54,143.54,19204.0,139.8499,140.093,139.5582,139.5582,19204.0
2017-11-15 13:00:00,143.6,143.79,143.18,143.4,33088.0,139.6165,139.8013,139.2082,139.4221,33088.0
2017-11-15 13:30:00,143.41,143.88,143.18,143.39,39967.0,139.4318,139.8888,139.2082,139.4124,39967.0
2017-11-15 14:00:00,143.3,143.62,143.29,143.51,22539.0,139.3249,139.636,139.3151,139.529,22539.0
2017-11-15 14:30:00,143.49,143.92,143.4,143.83,33337.0,139.5096,139.9277,139.4221,139.8402,33337.0
2017-11-15 15:00:00,143.84,144.1,143.49,143.57,58791.0,139.8499,140.1027,139.5096,139.5874,58791.0
2017-11-15 15:30:00,143.61,143.85,143.31,143.37,131095.0,139.6263,139.8596,139.3346,139.3929,131095.0
2017-11-16 09:30:00,145.0,145.32,143.65,145.27,86297.0,140.9777,141.2888,139.6652,141.2402,86297.0
2017-11-16 10:00:00,145.15,146.06,144.92,145.19,136356.0,141.1235,142.0083,140.8999,141.1624,136356.0
2017-11-16 10:30:00,145.3,146.66,145.2,146.08,144967.0,141.2694,142.5917,141.1722,142.0278,144967.0
2017-11-16 11:00:00,146.1,146.87,146.1,146.56,58321.0,142.0472,142.7958,142.0472,142.4944,58321.0
2017-11-16 11:30:00,146.52,147.04,146.44,147.01,36528.0,142.4555,142.9611,142.3778,142.932,36528.0
2017-11-16 12:00:00,146.96,147.94,146.95,147.92,55053.0,142.8833,143.8362,142.8736,143.8167,55053.0
2017-11-16 12:30:00,147.96,148.09,147.25,147.89,73528.0,143.8556,143.982,143.1653,143.7875,73528.0
2017-11-16 13:00:00,147.89,148.49,147.79,148.23,51444.0,143.7875,144.3709,143.6903,144.1181,51444.0
2017-11-16 13:30:00,148.12,148.21,147.46,147.61,46065.0,144.0112,144.0987,143.3695,143.5153,46065.0
2017-11-16 14:00:00,147.61,148.13,147.61,147.74,86236.0,143.5153,144.0209,143.5153,143.6417,86236.0
2017-11-16 14:30:00,147.77,148.33,147.69,147.8,109408.0,143.6709,144.2153,143.5931,143.7,109408.0
2017-11-16 15:00:00,147.72,148.47,147.57,148.38,69178.0,143.6223,144.3515,143.4764,144.2639,69178.0
2017-11-16 15:30:00,148.39,148.56,148.07,148.36,244195.0,144.2737,144.439,143.9625,144.2445,244195.0
2017-11-17 09:30:00,147.75,149.93,147.43,149.93,116931.0,143.6514,145.771,143.3403,145.771,116931.0
2017-11-17 10:00:00,149.98,150.58,149.11,150.35,175496.0,145.8196,146.4029,144.9737,146.1793,175496.0
2017-11-17 10:30:00,150.4,151.15,149.85,150.05,224454.0,146.2279,146.9571,145.6932,145.8876,224454.0
2017-11-17 11:00:00,150.05,150.45,149.58,150.39,73133.0,145.8876,146.2765,145.4307,146.2182,73133.0
2017-11-17 11:30:00,150.43,150.43,149.95,150.24,57280.0,146.2571,146.2571,145.7904,146.0724,57280.0
2017-11-17 12:00:00,150.24,150.93,149.69,150.93,76458.0,146.0724,146.7432,145.5376,146.7432,76458.0
2017-11-17 12:30:00,150.93,150.98,150.42,150.8,53758.0,146.7432,146.7918,146.2474,146.6168,53758.0
2017-11-17 13:00:00,150.77,150.9,149.78,149.95,79983.0,146.5877,146.714,145.6251,145.7904,79983.0
2017-11-17 13:30:00,150.0,150.26,149.98,150.12,38725.0,145.839,146.0918,145.8196,145.9557,38725.0
2017-11-17 14:00:00,150.13,150.25,149.93,150.07,51224.0,145.9654,146.0821,145.771,145.9071,51224.0
2017-11-17 14:30:00,150.07,150.3,149.77,149.99,47300.0,145.9071,146.1307,145.6154,145.8293,47300.0
2017-11-17 15:00:00,150.0,150.03,149.72,150.01,58846.0,145.839,145.8682,145.5668,145.8487,58846.0
2017-11-17 15:30:00,150.03,150.26,149.91,150.08,229470.0,145.8682,146.0918,145.7515,145.9168,229470.0
2017-11-20 09:30:00,149.75,151.15,149.75,150.48,76580.0,145.5959,146.9571,145.5959,146.3057,76580.0
2017-11-20 10:00:00,150.42,150.75,150.06,150.4,76584.0,146.2474,146.5682,145.8973,146.2279,76584.0
2017-11-20 10:30:00,150.38,151.28,150.12,151.22,84494.0,146.2085,147.0835,145.9557,147.0252,84494.0
2017-11-20 11:00:00,151.38,151.59,151.07,151.12,35285.0,147.1807,147.3849,146.8793,146.9279,35285.0
2017-11-20 11:30:00,151.16,151.97,151.0,151.91,44571.0,146.9668,147.7544,146.8113,147.696,44571.0
2017-11-20 12:00:00,151.96,152.76,151.7,151.85,73271.0,147.7446,148.5224,147.4919,147.6377,73271.0
2017-11-20 12:30:00,151.85,152.34,151.83,151.84,42242.0,147.6377,148.1141,147.6182,147.628,42242.0
2017-11-20 13:00:00,151.83,151.99,151.67,151.92,20481.0,147.6182,147.7738,147.4627,147.7057,20481.0
2017-11-20 13:30:00,151.95,152.1,151.75,151.92,32384.0,147.7349,147.8808,147.5405,147.7057,32384.0
2017-11-20 14:00:00,151.92,151.94,151.46,151.72,34234.0,147.7057,147.7252,147.2585,147.5113,34234.0
2017-11-20 14:30:00,151.74,151.89,151.44,151.68,40403.0,147.5307,147.6766,147.2391,147.4724,40403.0
2017-11-20 15:00:00,151.65,151.77,151.15,151.36,54354.0,147.4432,147.5599,146.9571,147.1613,54354.0
2017-11-20 15:30:00,151.38,151.57,151.04,151.51,157321.0,147.1807,147.3655,146.8502,147.3071,157321.0
2017-11-21 09:30:00,152.1,153.83,152.0,153.36,97775.0,147.8808,149.5628,147.7835,149.1058,97775.0
2017-11-21 10:00:00,153.52,154.5,152.89,153.98,90176.0,149.2614,150.2142,148.6488,149.7086,90176.0
2017-11-21 10:30:00,154.0,154.97,153.83,154.77,112585.0,149.7281,150.6711,149.5628,150.4767,112585.0
2017-11-21 11:00:00,154.77,155.0,153.46,154.0,93924.0,150.4767,150.7003,149.203,149.7281,93924.0
2017-11-21 11:30:00,153.97,154.26,153.68,154.0,38444.0,149.6989,149.9808,149.4169,149.7281,38444.0
2017-11-21 12:00:00,154.0,154.13,153.59,153.9,59058.0,149.7281,149.8544,149.3294,149.6308,59058.0
2017-11-21 12:30:00,153.92,154.2,153.83,154.06,45323.0,149.6503,149.9225,149.5628,149.7864,45323.0
2017-11-21 13:00:00,154.04,154.27,153.89,154.06,29549.0,149.7669,149.9906,149.6211,149.7864,29549.0
2017-11-21 13:30:00,154.11,154.51,154.08,154.17,40952.0,149.835,150.2239,149.8058,149.8933,40952.0
2017-11-21 14:00:00,154.05,154.22,153.45,153.47,67889.0,149.7767,149.9419,149.1933,149.2128,67889.0
2017-11-21 14:30:00,153.51,153.7,153.34,153.63,36835.0,149.2516,149.4364,149.0864,149.3683,36835.0
2017-11-21 15:00:00,153.62,153.96,153.25,153.5,75898.0,149.3586,149.6892,148.9989,149.2419,75898.0
2017-11-21 15:30:00,153.48,153.97,153.48,153.73,157318.0,149.2225,149.6989,149.2225,149.4655,157318.0
2017-11-22 09:30:00,154.61,154.96,153.93,154.19,59348.0,150.3211,150.6614,149.66,149.9128,59348.0
2017-11-22 10:00:00,154.08,154.75,153.65,153.65,46585.0,149.8058,150.4572,149.3878,149.3878,46585.0
2017-11-22 10:30:00,153.71,154.28,153.55,154.22,29415.0,149.4461,150.0003,149.2905,149.9419,29415.0
2017-11-22 11:00:00,154.19,154.45,154.09,154.25,22986.0,149.9128,150.1656,149.8156,149.9711,22986.0
2017-11-22 11:30:00,154.27,154.55,153.68,154.0,47389.0,149.9906,150.2628,149.4169,149.7281,47389.0
2017-11-22 12:00:00,154.01,154.2,153.77,153.94,16659.0,149.7378,149.9225,149.5044,149.6697,16659.0
2017-11-22 12:30:00,153.87,154.12,153.02,153.34,34082.0,149.6017,149.8447,148.7752,149.0864,34082.0
2017-11-22 13:00:00,153.34,153.58,153.06,153.32,23652.0,149.0864,149.3197,148.8141,149.0669,23652.0
2017-11-22 13:30:00,153.29,153.53,153.01,153.26,27292.0,149.0377,149.2711,148.7655,149.0086,27292.0
2017-11-22 14:00:00,153.25,153.28,152.5,152.74,31587.0,148.9989,149.028,148.2697,148.503,31587.0
2017-11-22 14:30:00,152.85,153.53,152.69,153.21,23400.0,148.61,149.2711,148.4544,148.96,23400.0
2017-11-22 15:00:00,153.13,153.35,152.82,153.16,27903.0,148.8822,149.0961,148.5808,148.9114,27903.0
2017-11-22 15:30:00,153.13,153.5,153.07,153.23,93599.0,148.8822,149.2419,148.8238,148.9794,93599.0
2017-11-24 09:30:00,153.61,155.45,152.54,153.17,65463.0,149.3489,151.1378,148.3086,148.9211,65463.0
2017-11-24 10:00:00,153.17,153.17,152.16,152.39,45334.0,148.9211,148.9211,147.9391,148.1627,45334.0
2017-11-24 10:30:00,152.38,153.06,152.33,153.01,36233.0,148.153,148.8141,148.1044,148.7655,36233.0
2017-11-24 11:00:00,152.97,153.37,152.81,152.98,33523.0,148.7266,149.1155,148.5711,148.7363,33523.0
2017-11-24 11:30:00,152.94,153.19,152.47,152.94,46685.0,148.6975,148.9405,148.2405,148.6975,46685.0
2017-11-24 12:00:00,152.93,153.31,152.82,153.05,32772.0,148.6877,149.0572,148.5808,148.8044,32772.0
2017-11-24 12:30:00,153.02,153.6,152.92,153.22,75749.0,148.7752,149.3391,148.678,148.9697,75749.0
2017-11-27 09:30:00,152.88,153.93,152.78,153.93,31056.0,148.6391,149.66,148.5419,149.66,31056.0
2017-11-27 10:00:00,153.84,154.74,153.44,154.59,74886.0,149.5725,150.4475,149.1836,150.3017,74886.0
2017-11-27 10:30:00,154.43,154.61,154.03,154.42,37052.0,150.1461,150.3211,149.7572,150.1364,37052.0
2017-11-27 11:00:00,154.42,154.47,153.08,153.08,36246.0,150.1364,150.185,148.8336,148.8336,36246.0
2017-11-27 11:30:00,153.04,153.28,152.37,152.98,28654.0,148.7947,149.028,148.1433,148.7363,28654.0
2017-11-27 12:00:00,152.78,153.08,152.78,152.97,13772.0,148.5419,148.8336,148.5419,148.7266,13772.0
2017-11-27 12:30:00,152.93,153.34,152.91,153.27,13552.0,148.6877,149.0864,148.6683,149.0183,13552.0
2017-11-27 13:00:00,153.33,153.7,153.32,153.52,16104.0,149.0766,149.4364,149.0669,149.2614,16104.0
2017-11-27 13:30:00,153.48,154.33,153.44,154.06,30709.0,149.2225,150.0489,149.1836,149.7864,30709.0
2017-11-27 14:00:00,154.02,154.3,153.99,154.25,49149.0,149.7475,150.0197,149.7183,149.9711,49149.0
2017-11-27 14:30:00,154.31,154.32,153.53,153.66,39917.0,150.0295,150.0392,149.2711,149.3975,39917.0
2017-11-27 15:00:00,153.61,154.01,153.6,153.98,25404.0,149.3489,149.7378,149.3391,149.7086,25404.0
2017-11-27 15:30:00,153.95,154.01,153.31,153.36,157229.0,149.6794,149.7378,149.0572,149.1058,157229.0
2017-11-28 09:30:00,154.02,154.1,153.18,153.57,32757.0,149.7475,149.8253,148.9308,149.31,32757.0
2017-11-28 10:00:00,153.29,154.66,153.29,154.35,35285.0,149.0377,150.3697,149.0377,150.0683,35285.0
2017-11-28 10:30:00,154.38,155.0,154.25,154.96,17149.0,150.0975,150.7003,149.9711,150.6614,17149.0
2017-11-28 11:00:00,154.96,155.06,154.45,154.55,27937.0,150.6614,150.7586,150.1656,150.2628,27937.0
2017-11-28 11:30:00,154.55,154.74,154.09,154.1,19060.0,150.2628,150.4475,149.8156,149.8253,19060.0
2017-11-28 12:00:00,154.05,154.73,154.04,154.66,29601.0,149.7767,150.4378,149.7669,150.3697,29601.0
2017-11-28 12:30:00,154.57,155.18,154.56,155.14,22400.0,150.2822,150.8753,150.2725,150.8364,22400.0
2017-11-28 13:00:00,155.19,155.54,154.28,154.58,22760.0,150.885,151.2253,150.0003,150.292,22760.0
2017-11-28 13:30:00,154.58,155.0,154.21,154.3,19782.0,150.292,150.7003,149.9322,150.0197,19782.0
2017-11-28 14:00:00,154.2,154.32,153.89,154.14,36444.0,149.9225,150.0392,149.6211,149.8642,36444.0
2017-11-28 14:30:00,154.11,155.34,154.05,155.34,35578.0,149.835,151.0309,149.7767,151.0309,35578.0
2017-11-28 15:00:00,155.28,156.5,155.23,156.23,50667.0,150.9725,152.1587,150.9239,151.8962,50667.0
2017-11-28 15:30:00,156.25,156.8,156.15,156.63,120410.0,151.9156,152.4504,151.8184,152.2851,120410.0
2017-11-29 09:30:00,156.0,157.45,155.19,157.02,69301.0,151.6726,153.0823,150.885,152.6643,69301.0
2017-11-29 10:00:00,156.99,157.89,156.8,157.04,113656.0,152.6351,153.5101,152.4504,152.6837,113656.0
2017-11-29 10:30:00,157.04,158.22,156.98,157.89,68307.0,152.6837,153.831,152.6254,153.5101,68307.0
2017-11-29 11:00:00,157.86,158.47,157.6,158.03,55578.0,153.481,154.0741,153.2282,153.6463,55578.0
2017-11-29 11:30:00,158.01,158.68,157.22,157.38,125512.0,153.6268,154.2782,152.8587,153.0143,125512.0
2017-11-29 12:00:00,157.22,157.85,156.97,157.52,51463.0,152.8587,153.4713,152.6157,153.1504,51463.0
2017-11-29 12:30:00,157.58,157.76,156.94,157.15,41942.0,153.2087,153.3837,152.5865,152.7907,41942.0
2017-11-29 13:00:00,157.2,157.31,156.6,157.06,36170.0,152.8393,152.9462,152.2559,152.7032,36170.0
2017-11-29 13:30:00,157.06,157.65,156.6,157.65,26093.0,152.7032,153.2768,152.2559,153.2768,26093.0
2017-11-29 14:00:00,157.72,158.01,157.58,157.73,50141.0,153.3449,153.6268,153.2087,153.3546,50141.0
2017-11-29 14:30:00,157.78,158.07,157.59,157.99,40216.0,153.4032,153.6851,153.2185,153.6074,40216.0
2017-11-29 15:00:00,157.98,158.09,157.7,157.73,53367.0,153.5976,153.7046,153.3254,153.3546,53367.0
2017-11-29 15:30:00,157.77,158.0,157.68,157.88,124794.0,153.3935,153.6171,153.306,153.5004,124794.0
2017-11-30 09:30:00,158.48,159.5,158.04,158.95,77880.0,154.0838,155.0755,153.656,154.5407,77880.0
2017-11-30 10:00:00,159.05,159.78,158.8,159.02,58190.0,154.638,155.3477,154.3949,154.6088,58190.0
2017-11-30 10:30:00,159.02,159.83,158.8,159.59,74917.0,154.6088,155.3963,154.3949,155.163,74917.0
2017-11-30 11:00:00,159.84,160.53,159.75,159.83,46473.0,155.406,156.0769,155.3185,155.3963,46473.0
2017-11-30 11:30:00,159.8,160.5,159.61,160.26,59859.0,155.3672,156.0477,155.1824,155.8144,59859.0
2017-11-30 12:00:00,160.3,160.98,160.15,160.53,113779.0,155.8533,156.5144,155.7074,156.0769,113779.0
2017-11-30 12:30:00,160.51,161.35,160.2,160.73,90592.0,156.0575,156.8742,155.7561,156.2714,90592.0
2017-11-30 13:00:00,160.71,161.03,160.36,160.56,46558.0,156.2519,156.563,155.9116,156.1061,46558.0
2017-11-30 13:30:00,160.62,160.67,160.0,160.21,49437.0,156.1644,156.213,155.5616,155.7658,49437.0
2017-11-30 14:00:00,160.32,160.7,160.2,160.7,29380.0,155.8727,156.2422,155.7561,156.2422,29380.0
2017-11-30 14:30:00,160.65,160.66,160.27,160.32,48368.0,156.1936,156.2033,155.8241,155.8727,48368.0
2017-11-30 15:00:00,160.33,160.36,159.75,160.25,59906.0,155.8825,155.9116,155.3185,155.8047,59906.0
2017-11-30 15:30:00,160.23,160.38,159.46,159.5,181783.0,155.7852,155.9311,155.0366,155.0755,181783.0
2017-12-01 09:30:00,159.07,159.45,157.64,157.84,77970.0,154.6574,155.0269,153.2671,153.4615,77970.0
2017-12-01 10:00:00,157.98,158.42,156.98,158.42,48642.0,153.5976,154.0254,152.6254,154.0254,48642.0
2017-12-01 10:30:00,158.29,158.47,157.7,158.0,50077.0,153.899,154.0741,153.3254,153.6171,50077.0
2017-12-01 11:00:00,157.9,157.96,152.38,152.54,147568.0,153.5199,153.5782,148.153,148.3086,147568.0
2017-12-01 11:30:00,152.54,155.76,151.3,155.27,207844.0,148.3086,151.4392,147.1029,150.9628,207844.0
2017-12-01 12:00:00,155.08,156.3,154.94,155.35,91037.0,150.7781,151.9642,150.642,151.0406,91037.0
2017-12-01 12:30:00,155.5,156.52,155.37,155.97,78677.0,151.1864,152.1781,151.06,151.6434,78677.0
2017-12-01 13:00:00,156.01,156.51,155.34,156.2,86872.0,151.6823,152.1684,151.0309,151.867,86872.0
2017-12-01 13:30:00,156.22,157.66,155.78,156.13,49110.0,151.8865,153.2865,151.4587,151.799,49110.0
2017-12-01 14:00:00,156.28,156.71,156.01,156.47,47802.0,151.9448,152.3629,151.6823,152.1295,47802.0
2017-12-01 14:30:00,156.42,156.8,156.17,156.61,58010.0,152.0809,152.4504,151.8379,152.2656,58010.0
2017-12-01 15:00:00,156.57,157.33,156.42,157.3,65288.0,152.2268,152.9657,152.0809,152.9365,65288.0
2017-12-01 15:30:00,157.31,157.64,156.76,157.09,248375.0,152.9462,153.2671,152.4115,152.7323,248375.0
2017-12-04 09:30:00,160.22,163.92,160.22,163.37,202705.0,155.7755,159.3729,155.7755,158.8381,202705.0
2017-12-04 10:00:00,163.22,163.37,162.38,162.66,81302.0,158.6923,158.8381,157.8756,158.1478,81302.0
2017-12-04 10:30:00,162.67,162.97,161.95,162.59,98092.0,158.1575,158.4492,157.4575,158.0798,98092.0
2017-12-04 11:00:00,162.6,163.18,161.97,162.53,42558.0,158.0895,158.6534,157.477,158.0214,42558.0
2017-12-04 11:30:00,162.42,163.11,162.25,162.85,29599.0,157.9145,158.5853,157.7492,158.3326,29599.0
2017-12-04 12:00:00,162.94,163.15,161.91,161.93,41572.0,158.4201,158.6242,157.4186,157.4381,41572.0
2017-12-04 12:30:00,162.12,162.67,161.92,162.25,28343.0,157.6228,158.1575,157.4284,157.7492,28343.0
2017-12-04 13:00:00,162.24,162.64,161.83,162.0,24646.0,157.7395,158.1284,157.3408,157.5061,24646.0
2017-12-04 13:30:00,162.0,162.8,162.0,162.3,25912.0,157.5061,158.2839,157.5061,157.7978,25912.0
2017-12-04 14:00:00,162.35,162.38,160.83,161.23,42126.0,157.8464,157.8756,156.3686,156.7575,42126.0
2017-12-04 14:30:00,161.13,161.13,160.56,160.89,47098.0,156.6603,156.6603,156.1061,156.4269,47098.0
2017-12-04 15:00:00,160.83,161.49,160.79,160.87,39265.0,156.3686,157.0103,156.3297,156.4075,39265.0
2017-12-04 15:30:00,160.88,160.96,159.73,159.76,160765.0,156.4172,156.495,155.2991,155.3283,160765.0
2017-12-05 09:30:00,159.75,159.78,158.2,158.21,66281.0,155.3185,155.3477,153.8115,153.8213,66281.0
2017-12-05 10:00:00,158.22,160.43,158.2,160.17,42856.0,153.831,155.9797,153.8115,155.7269,42856.0
2017-12-05 10:30:00,160.12,161.16,160.06,161.1,53872.0,155.6783,156.6894,155.6199,156.6311,53872.0
2017-12-05 11:00:00,161.07,161.58,160.63,160.86,33155.0,156.6019,157.0978,156.1741,156.3978,33155.0
2017-12-05 11:30:00,160.82,161.03,159.75,160.37,36273.0,156.3589,156.563,155.3185,155.9213,36273.0
2017-12-05 12:00:00,160.21,160.21,159.44,159.9,21077.0,155.7658,155.7658,155.0171,155.4644,21077.0
2017-12-05 12:30:00,159.71,160.21,159.5,159.78,31094.0,155.2797,155.7658,155.0755,155.3477,31094.0
2017-12-05 13:00:00,159.8,160.36,159.8,160.35,16049.0,155.3672,155.9116,155.3672,155.9019,16049.0
2017-12-05 13:30:00,160.33,160.49,160.08,160.43,16151.0,155.8825,156.038,155.6394,155.9797,16151.0
2017-12-05 14:00:00,160.44,160.56,159.38,159.59,23489.0,155.9894,156.1061,154.9588,155.163,23489.0
2017-12-05 14:30:00,159.61,159.61,158.75,158.95,26248.0,155.1824,155.1824,154.3463,154.5407,26248.0
2017-12-05 15:00:00,158.89,159.08,158.53,158.9,33740.0,154.4824,154.6671,154.1324,154.4921,33740.0
2017-12-05 15:30:00,158.85,159.26,158.41,159.2,185731.0,154.4435,154.8421,154.0157,154.7838,185731.0
2017-12-06 09:30:00,158.19,159.2,156.85,158.82,28664.0,153.8018,154.7838,152.499,154.4143,28664.0
2017-12-06 10:00:00,158.84,159.2,157.92,158.1,23736.0,154.4338,154.7838,153.5393,153.7143,23736.0
2017-12-06 10:30:00,158.08,159.63,157.89,159.17,27188.0,153.6949,155.2019,153.5101,154.7546,27188.0
2017-12-06 11:00:00,159.26,159.26,158.42,158.73,24111.0,154.8421,154.8421,154.0254,154.3268,24111.0
2017-12-06 11:30:00,158.7,158.71,158.36,158.68,16354.0,154.2977,154.3074,153.9671,154.2782,16354.0
2017-12-06 12:00:00,158.6,158.84,158.26,158.48,17543.0,154.2004,154.4338,153.8699,154.0838,17543.0
2017-12-06 12:30:00,158.24,158.76,158.24,158.63,11702.0,153.8504,154.356,153.8504,154.2296,11702.0
2017-12-06 13:00:00,158.54,158.72,158.21,158.72,13624.0,154.1421,154.3171,153.8213,154.3171,13624.0
2017-12-06 13:30:00,158.74,159.04,158.49,158.53,26431.0,154.3366,154.6282,154.0935,154.1324,26431.0
2017-12-06 14:00:00,158.46,158.96,158.46,158.64,19406.0,154.0643,154.5505,154.0643,154.2393,19406.0
2017-12-06 14:30:00,158.58,158.71,158.31,158.49,17482.0,154.181,154.3074,153.9185,154.0935,17482.0
2017-12-06 15:00:00,158.48,158.62,158.13,158.41,21723.0,154.0838,154.2199,153.7435,154.0157,21723.0
2017-12-06 15:30:00,158.38,158.52,158.0,158.29,69023.0,153.9865,154.1227,153.6171,153.899,69023.0
2017-12-07 09:30:00,158.22,159.69,157.86,159.64,30870.0,153.831,155.2602,153.481,155.2116,30870.0
2017-12-07 10:00:00,159.64,160.15,159.49,159.85,19790.0,155.2116,155.7074,155.0658,155.4158,19790.0
2017-12-07 10:30:00,159.93,160.29,159.8,160.12,29066.0,155.4936,155.8436,155.3672,155.6783,29066.0
2017-12-07 11:00:00,160.21,160.79,159.87,160.74,19602.0,155.7658,156.3297,155.4352,156.2811,19602.0
2017-12-07 11:30:00,160.93,161.36,160.54,161.1,27915.0,156.4658,156.8839,156.0866,156.6311,27915.0
2017-12-07 12:00:00,161.21,161.89,160.64,161.41,51391.0,156.738,157.3992,156.1839,156.9325,51391.0
2017-12-07 12:30:00,161.41,161.41,160.98,161.23,17467.0,156.9325,156.9325,156.5144,156.7575,17467.0
2017-12-07 13:00:00,161.31,161.71,161.15,161.65,39246.0,156.8353,157.2242,156.6797,157.1658,39246.0
2017-12-07 13:30:00,161.57,162.24,161.57,161.88,36780.0,157.0881,157.7395,157.0881,157.3895,36780.0
2017-12-07 14:00:00,161.85,163.16,161.69,162.98,135610.0,157.3603,158.634,157.2047,158.4589,135610.0
2017-12-07 14:30:00,162.94,163.11,162.2,163.11,65440.0,158.4201,158.5853,157.7006,158.5853,65440.0
2017-12-07 15:00:00,163.11,163.12,162.18,162.34,55437.0,158.5853,158.5951,157.6811,157.8367,55437.0
2017-12-07 15:30:00,162.34,162.49,162.2,162.37,144841.0,157.8367,157.9825,157.7006,157.8659,144841.0
2017-12-08 09:30:00,163.74,164.29,162.77,163.66,43503.0,159.1979,159.7326,158.2548,159.1201,43503.0
2017-12-08 10:00:00,163.66,163.96,163.29,163.59,41728.0,159.1201,159.4118,158.7603,159.052,41728.0
2017-12-08 10:30:00,163.55,164.34,163.44,164.34,42700.0,159.0131,159.7812,158.9062,159.7812,42700.0
2017-12-08 11:00:00,164.37,165.18,164.13,164.54,52711.0,159.8104,160.5979,159.577,159.9757,52711.0
2017-12-08 11:30:00,164.37,165.14,164.37,164.62,28903.0,159.8104,160.559,159.8104,160.0535,28903.0
2017-12-08 12:00:00,164.58,164.68,164.05,164.37,25593.0,160.0146,160.1118,159.4993,159.8104,25593.0
2017-12-08 12:30:00,164.38,164.48,163.69,163.8,23509.0,159.8201,159.9173,159.1493,159.2562,23509.0
2017-12-08 13:00:00,163.71,164.07,163.47,164.05,18990.0,159.1687,159.5187,158.9354,159.4993,18990.0
2017-12-08 13:30:00,163.98,164.31,163.75,163.86,16365.0,159.4312,159.7521,159.2076,159.3145,16365.0
2017-12-08 14:00:00,163.85,164.19,163.65,163.89,15349.0,159.3048,159.6354,159.1104,159.3437,15349.0
2017-12-08 14:30:00,163.86,164.34,163.62,164.09,21803.0,159.3145,159.7812,159.0812,159.5382,21803.0
2017-12-08 15:00:00,164.03,164.18,163.65,163.96,34042.0,159.4798,159.6257,159.1104,159.4118,34042.0
2017-12-08 15:30:00,164.04,164.26,163.56,164.01,150933.0,159.4895,159.7034,159.0229,159.4604,150933.0
2017-12-11 09:30:00,164.53,165.45,163.95,164.87,43521.0,159.9659,160.8604,159.402,160.2965,43521.0
2017-12-11 10:00:00,164.87,165.52,164.78,165.27,69111.0,160.2965,160.9285,160.209,160.6854,69111.0
2017-12-11 10:30:00,165.28,165.65,164.96,164.96,22232.0,160.6951,161.0549,160.384,160.384,22232.0
2017-12-11 11:00:00,165.08,165.54,164.63,165.14,42549.0,160.5007,160.9479,160.0632,160.559,42549.0
2017-12-11 11:30:00,165.18,165.21,164.62,164.63,21118.0,160.5979,160.6271,160.0535,160.0632,21118.0
2017-12-11 12:00:00,164.67,164.69,163.73,163.78,33348.0,160.1021,160.1215,159.1881,159.2368,33348.0
2017-12-11 12:30:00,163.86,164.15,163.64,163.67,22909.0,159.3145,159.5965,159.1006,159.1298,22909.0
2017-12-11 13:00:00,163.62,163.77,163.34,163.34,16450.0,159.0812,159.227,158.809,158.809,16450.0
2017-12-11 13:30:00,163.38,163.64,163.12,163.47,20437.0,158.8478,159.1006,158.5951,158.9354,20437.0
2017-12-11 14:00:00,163.57,164.09,163.38,164.06,23353.0,159.0326,159.5382,158.8478,159.509,23353.0
2017-12-11 14:30:00,164.04,164.32,163.86,163.98,24116.0,159.4895,159.7618,159.3145,159.4312,24116.0
2017-12-11 15:00:00,164.0,164.13,163.72,163.77,33814.0,159.4507,159.577,159.1784,159.227,33814.0
2017-12-11 15:30:00,163.75,163.96,163.52,163.83,116925.0,159.2076,159.4118,158.984,159.2854,116925.0
2017-12-12 09:30:00,164.0,165.64,163.16,164.57,68919.0,159.4507,161.0452,158.634,160.0048,68919.0
2017-12-12 10:00:00,164.46,165.85,164.37,165.47,57176.0,159.8979,161.2493,159.8104,160.8799,57176.0
2017-12-12 10:30:00,165.3,165.49,164.67,164.77,27696.0,160.7146,160.8993,160.1021,160.1993,27696.0
2017-12-12 11:00:00,164.72,165.26,164.4,165.25,29586.0,160.1507,160.6757,159.8396,160.666,29586.0
2017-12-12 11:30:00,165.11,165.52,164.79,165.52,40334.0,160.5299,160.9285,160.2187,160.9285,40334.0
2017-12-12 12:00:00,165.47,165.8,164.85,164.85,46329.0,160.8799,161.2007,160.2771,160.2771,46329.0
2017-12-12 12:30:00,164.76,165.48,164.27,165.48,25267.0,160.1896,160.8896,159.7132,160.8896,25267.0
2017-12-12 13:00:00,165.36,165.66,164.69,164.69,23270.0,160.7729,161.0646,160.1215,160.1215,23270.0
2017-12-12 13:30:00,164.69,164.88,163.88,163.88,33014.0,160.1215,160.3062,159.334,159.334,33014.0
2017-12-12 14:00:00,163.86,164.93,163.86,164.69,23487.0,159.3145,160.3549,159.3145,160.1215,23487.0
2017-12-12 14:30:00,164.64,164.88,164.2,164.39,28224.0,160.0729,160.3062,159.6451,159.8298,28224.0
2017-12-12 15:00:00,164.33,164.61,163.81,164.29,35732.0,159.7715,160.0437,159.2659,159.7326,35732.0
2017-12-12 15:30:00,164.28,164.4,163.49,163.66,138226.0,159.7229,159.8396,158.9548,159.1201,138226.0
2017-12-13 09:30:00,162.99,163.82,160.37,163.33,138708.0,158.4687,159.2756,155.9213,158.7992,138708.0
2017-12-13 10:00:00,163.29,164.3,163.17,164.15,45041.0,158.7603,159.7423,158.6437,159.5965,45041.0
2017-12-13 10:30:00,164.05,164.5,163.79,164.46,47638.0,159.4993,159.9368,159.2465,159.8979,47638.0
2017-12-13 11:00:00,164.43,164.45,164.01,164.08,28628.0,159.8687,159.8882,159.4604,159.5284,28628.0
2017-12-13 11:30:00,164.14,165.58,164.0,165.37,38302.0,159.5868,160.9868,159.4507,160.7826,38302.0
2017-12-13 12:00:00,165.23,165.7,164.82,164.95,47429.0,160.6465,161.1035,160.2479,160.3743,47429.0
2017-12-13 12:30:00,165.12,165.27,164.25,164.34,18540.0,160.5396,160.6854,159.6937,159.7812,18540.0
2017-12-13 13:00:00,164.31,164.31,163.82,164.12,24632.0,159.7521,159.7521,159.2756,159.5673,24632.0
2017-12-13 13:30:00,164.12,164.72,163.87,164.41,20930.0,159.5673,160.1507,159.3243,159.8493,20930.0
2017-12-13 14:00:00,164.71,165.04,164.01,164.5,25110.0,160.141,160.4618,159.4604,159.9368,25110.0
2017-12-13 14:30:00,164.48,164.72,164.2,164.23,25763.0,159.9173,160.1507,159.6451,159.6743,25763.0
2017-12-13 15:00:00,164.23,164.6,164.22,164.4,47504.0,159.6743,160.034,159.6645,159.8396,47504.0
2017-12-13 15:30:00,164.4,164.48,163.77,163.83,138602.0,159.8396,159.9173,159.227,159.2854,138602.0
2017-12-14 09:30:00,163.82,165.3,163.82,164.29,54784.0,159.2756,160.7146,159.2756,159.7326,54784.0
2017-12-14 10:00:00,164.27,164.44,163.17,163.86,51320.0,159.7132,159.8784,158.6437,159.3145,51320.0
2017-12-14 10:30:00,163.7,164.18,163.02,163.09,43688.0,159.159,159.6257,158.4978,158.5659,43688.0
2017-12-14 11:00:00,163.16,163.42,162.03,162.93,82890.0,158.634,158.8867,157.5353,158.4103,82890.0
2017-12-14 11:30:00,162.92,163.23,162.54,162.8,40520.0,158.4006,158.702,158.0312,158.2839,40520.0
2017-12-14 12:00:00,162.8,163.15,162.39,162.78,35375.0,158.2839,158.6242,157.8853,158.2645,35375.0
2017-12-14 12:30:00,162.65,162.9,162.33,162.68,48480.0,158.1381,158.3812,157.827,158.1673,48480.0
2017-12-14 13:00:00,162.76,162.87,162.29,162.8,30843.0,158.245,158.352,157.7881,158.2839,30843.0
2017-12-14 13:30:00,162.8,162.8,161.75,162.01,34283.0,158.2839,158.2839,157.2631,157.5159,34283.0
2017-12-14 14:00:00,162.0,162.05,161.29,161.29,47648.0,157.5061,157.5547,156.8158,156.8158,47648.0
2017-12-14 14:30:00,161.24,161.7,161.07,161.55,42344.0,156.7672,157.2145,156.6019,157.0686,42344.0
2017-12-14 15:00:00,161.53,161.55,160.95,161.4,43735.0,157.0492,157.0686,156.4853,156.9228,43735.0
2017-12-14 15:30:00,161.43,162.0,161.1,161.18,124076.0,156.9519,157.5061,156.6311,156.7089,124076.0
2017-12-15 09:30:00,162.8,163.84,162.34,163.04,122162.0,158.2839,159.2951,157.8367,158.5173,122162.0
2017-12-15 10:00:00,163.15,164.49,162.94,164.2,43511.0,158.6242,159.9271,158.4201,159.6451,43511.0
2017-12-15 10:30:00,164.15,164.15,162.76,163.28,37702.0,159.5965,159.5965,158.245,158.7506,37702.0
2017-12-15 11:00:00,163.22,164.14,163.16,164.12,35649.0,158.6923,159.5868,158.634,159.5673,35649.0
2017-12-15 11:30:00,164.15,164.6,163.96,164.38,61159.0,159.5965,160.034,159.4118,159.8201,61159.0
2017-12-15 12:00:00,164.39,164.91,164.16,164.81,41952.0,159.8298,160.3354,159.6062,160.2382,41952.0
2017-12-15 12:30:00,164.68,165.34,164.68,165.17,33084.0,160.1118,160.7535,160.1118,160.5882,33084.0
2017-12-15 13:00:00,165.19,165.24,164.62,164.7,20236.0,160.6076,160.6563,160.0535,160.1312,20236.0
2017-12-15 13:30:00,164.65,165.02,164.55,164.99,50443.0,160.0826,160.4424,159.9854,160.4132,50443.0
2017-12-15 14:00:00,164.91,165.53,164.88,165.34,45396.0,160.3354,160.9382,160.3062,160.7535,45396.0
2017-12-15 14:30:00,165.3,165.6,165.12,165.19,35539.0,160.7146,161.0063,160.5396,160.6076,35539.0
2017-12-15 15:00:00,165.18,165.43,165.08,165.13,37263.0,160.5979,160.841,160.5007,160.5493,37263.0
2017-12-15 15:30:00,165.12,165.18,163.99,164.28,166683.0,160.5396,160.5979,159.4409,159.7229,166683.0
2017-12-18 09:30:00,165.98,166.69,165.56,166.29,154395.0,161.3757,162.066,160.9674,161.6771,154395.0
2017-12-18 10:00:00,166.22,167.39,166.18,166.49,78946.0,161.6091,162.7466,161.5702,161.8716,78946.0
2017-12-18 10:30:00,166.5,167.63,166.4,167.52,46327.0,161.8813,162.98,161.7841,162.873,46327.0
2017-12-18 11:00:00,167.51,168.1,167.46,167.6,85171.0,162.8633,163.4369,162.8147,162.9508,85171.0
2017-12-18 11:30:00,167.61,168.21,167.48,167.59,75680.0,162.9605,163.5439,162.8341,162.9411,75680.0
2017-12-18 12:00:00,167.58,168.26,167.43,168.23,49118.0,162.9313,163.5925,162.7855,163.5633,49118.0
2017-12-18 12:30:00,168.22,168.27,167.68,167.94,23585.0,163.5536,163.6022,163.0286,163.2814,23585.0
2017-12-18 13:00:00,167.95,168.06,167.73,168.05,52118.0,163.2911,163.398,163.0772,163.3883,52118.0
2017-12-18 13:30:00,168.03,168.06,167.62,167.9,27763.0,163.3689,163.398,162.9702,163.2425,27763.0
2017-12-18 14:00:00,167.88,168.21,167.87,168.09,62059.0,163.223,163.5439,163.2133,163.4272,62059.0
2017-12-18 14:30:00,168.12,168.63,167.97,168.33,39661.0,163.4564,163.9522,163.3105,163.6605,39661.0
2017-12-18 15:00:00,168.42,169.0,168.4,168.69,86121.0,163.748,164.312,163.7286,164.0106,86121.0
2017-12-18 15:30:00,168.74,169.05,168.41,168.58,177884.0,164.0592,164.3606,163.7383,163.9036,177884.0
2017-12-19 09:30:00,169.37,170.33,168.29,168.41,89499.0,164.6717,165.6051,163.6216,163.7383,89499.0
2017-12-19 10:00:00,168.36,168.74,167.82,168.08,48654.0,163.6897,164.0592,163.1647,163.4175,48654.0
2017-12-19 10:30:00,167.99,168.15,167.02,167.3,53921.0,163.33,163.4855,162.3869,162.6591,53921.0
2017-12-19 11:00:00,167.39,167.91,167.33,167.36,44102.0,162.7466,163.2522,162.6883,162.7174,44102.0
2017-12-19 11:30:00,167.36,168.01,167.29,167.37,35835.0,162.7174,163.3494,162.6494,162.7272,35835.0
2017-12-19 12:00:00,167.37,167.53,166.63,166.93,90192.0,162.7272,162.8827,162.0077,162.2994,90192.0
2017-12-19 12:30:00,166.99,167.33,166.7,167.1,79662.0,162.3577,162.6883,162.0758,162.4647,79662.0
2017-12-19 13:00:00,167.13,167.2,166.76,166.8,40149.0,162.4938,162.5619,162.1341,162.173,40149.0
2017-12-19 13:30:00,166.75,167.16,166.51,166.93,78635.0,162.1244,162.523,161.891,162.2994,78635.0
2017-12-19 14:00:00,166.94,167.06,166.33,166.34,89682.0,162.3091,162.4258,161.716,161.7257,89682.0
2017-12-19 14:30:00,166.38,166.61,165.67,166.16,107086.0,161.7646,161.9882,161.0743,161.5507,107086.0
2017-12-19 15:00:00,166.14,166.16,165.02,165.51,94398.0,161.5313,161.5507,160.4424,160.9188,94398.0
2017-12-19 15:30:00,165.5,166.51,165.48,166.37,204482.0,160.909,161.891,160.8896,161.7549,204482.0
2017-12-20 09:30:00,167.99,168.76,165.73,167.19,104228.0,163.33,164.0786,161.1327,162.5522,104228.0
2017-12-20 10:00:00,167.47,167.68,166.48,166.99,82654.0,162.8244,163.0286,161.8619,162.3577,82654.0
2017-12-20 10:30:00,166.97,167.69,166.8,167.63,68534.0,162.3383,163.0383,162.173,162.98,68534.0
2017-12-20 11:00:00,167.64,167.85,167.42,167.63,76530.0,162.9897,163.1939,162.7758,162.98,76530.0
2017-12-20 11:30:00,167.64,168.0,167.28,167.3,71866.0,162.9897,163.3397,162.6397,162.6591,71866.0
2017-12-20 12:00:00,167.43,167.43,166.81,167.02,65247.0,162.7855,162.7855,162.1827,162.3869,65247.0
2017-12-20 12:30:00,167.02,167.16,166.5,166.94,57044.0,162.3869,162.523,161.8813,162.3091,57044.0
2017-12-20 13:00:00,166.95,167.8,166.86,167.68,57873.0,162.3188,163.1452,162.2313,163.0286,57873.0
2017-12-20 13:30:00,167.69,168.04,167.58,167.84,72817.0,163.0383,163.3786,162.9313,163.1841,72817.0
2017-12-20 14:00:00,167.84,168.35,167.68,168.35,67131.0,163.1841,163.68,163.0286,163.68,67131.0
2017-12-20 14:30:00,168.37,168.7,168.22,168.69,62485.0,163.6994,164.0203,163.5536,164.0106,62485.0
2017-12-20 15:00:00,168.71,169.02,168.48,168.77,80538.0,164.03,164.3314,163.8064,164.0883,80538.0
2017-12-20 15:30:00,168.78,168.85,168.19,168.31,209267.0,164.0981,164.1661,163.5244,163.6411,209267.0
2017-12-21 09:30:00,169.69,170.41,168.08,168.3,83750.0,164.9828,165.6828,163.4175,163.6314,83750.0
2017-12-21 10:00:00,168.39,168.68,167.65,167.9,50542.0,163.7189,164.0008,162.9994,163.2425,50542.0
2017-12-21 10:30:00,167.97,169.15,167.97,168.98,27992.0,163.3105,164.4578,163.3105,164.2925,27992.0
2017-12-21 11:00:00,168.92,169.43,168.7,169.34,34531.0,164.2342,164.73,164.0203,164.6425,34531.0
2017-12-21 11:30:00,169.27,169.98,169.27,169.91,24889.0,164.5745,165.2648,164.5745,165.1967,24889.0
2017-12-21 12:00:00,169.93,170.13,169.76,169.93,23355.0,165.2162,165.4106,165.0509,165.2162,23355.0
2017-12-21 12:30:00,169.93,169.97,169.51,169.86,32501.0,165.2162,165.255,164.8078,165.1481,32501.0
2017-12-21 13:00:00,169.99,170.04,169.78,170.04,15855.0,165.2745,165.3231,165.0703,165.3231,15855.0
2017-12-21 13:30:00,170.04,170.1,169.75,169.78,21333.0,165.3231,165.3814,165.0411,165.0703,21333.0
2017-12-21 14:00:00,169.75,170.0,169.51,169.91,21646.0,165.0411,165.2842,164.8078,165.1967,21646.0
2017-12-21 14:30:00,169.95,170.08,169.74,170.0,34099.0,165.2356,165.362,165.0314,165.2842,34099.0
2017-12-21 15:00:00,169.98,170.74,169.96,170.66,117556.0,165.2648,166.0037,165.2453,165.9259,117556.0
2017-12-21 15:30:00,170.65,170.65,170.23,170.45,206004.0,165.9162,165.9162,165.5078,165.7217,206004.0
2017-12-22 09:30:00,170.47,171.32,168.22,168.89,76267.0,165.7412,166.5676,163.5536,164.205,76267.0
2017-12-22 10:00:00,168.9,170.12,168.79,169.75,58181.0,164.2147,165.4009,164.1078,165.0411,58181.0
2017-12-22 10:30:00,169.68,169.92,169.12,169.12,32170.0,164.9731,165.2064,164.4286,164.4286,32170.0
2017-12-22 11:00:00,169.29,169.56,168.87,168.97,26398.0,164.5939,164.8564,164.1856,164.2828,26398.0
2017-12-22 11:30:00,169.04,169.64,168.78,169.6,18975.0,164.3508,164.9342,164.0981,164.8953,18975.0
2017-12-22 12:00:00,169.59,169.93,169.4,169.86,20209.0,164.8856,165.2162,164.7009,165.1481,20209.0
2017-12-22 12:30:00,169.85,169.98,169.53,169.67,12939.0,165.1384,165.2648,164.8272,164.9634,12939.0
2017-12-22 13:00:00,169.65,169.68,169.36,169.6,10946.0,164.9439,164.9731,164.662,164.8953,10946.0
2017-12-22 13:30:00,169.62,169.73,169.43,169.43,8819.0,164.9148,165.0217,164.73,164.73,8819.0
2017-12-22 14:00:00,169.5,169.57,169.29,169.29,14712.0,164.7981,164.8661,164.5939,164.5939,14712.0
2017-12-22 14:30:00,169.45,169.54,169.21,169.29,20014.0,164.7495,164.837,164.5161,164.5939,20014.0
2017-12-22 15:00:00,169.32,169.48,169.23,169.41,17619.0,164.6231,164.7786,164.5356,164.7106,17619.0
2017-12-22 15:30:00,169.45,169.58,169.29,169.5,73758.0,164.7495,164.8759,164.5939,164.7981,73758.0
2017-12-26 09:30:00,169.0,170.17,168.99,169.83,98660.0,164.312,165.4495,164.3022,165.1189,98660.0
2017-12-26 10:00:00,169.91,170.18,169.71,169.95,53614.0,165.1967,165.4592,165.0023,165.2356,53614.0
2017-12-26 10:30:00,169.97,170.08,169.66,169.89,24231.0,165.255,165.362,164.9536,165.1773,24231.0
2017-12-26 11:00:00,169.85,170.08,169.61,170.08,16730.0,165.1384,165.362,164.905,165.362,16730.0
2017-12-26 11:30:00,170.01,170.12,169.73,169.76,33016.0,165.2939,165.4009,165.0217,165.0509,33016.0
2017-12-26 12:00:00,169.87,171.83,169.86,170.78,78816.0,165.1578,167.0634,165.1481,166.0426,78816.0
2017-12-26 12:30:00,170.89,171.21,170.4,170.51,35359.0,166.1495,166.4606,165.6731,165.7801,35359.0
2017-12-26 13:00:00,170.5,170.61,170.34,170.54,18856.0,165.7703,165.8773,165.6148,165.8092,18856.0
2017-12-26 13:30:00,170.54,170.61,169.97,170.08,36638.0,165.8092,165.8773,165.255,165.362,36638.0
2017-12-26 14:00:00,170.11,170.35,169.97,170.22,20409.0,165.3912,165.6245,165.255,165.4981,20409.0
2017-12-26 14:30:00,170.22,170.4,170.03,170.31,24002.0,165.4981,165.6731,165.3134,165.5856,24002.0
2017-12-26 15:00:00,170.36,170.39,170.14,170.35,49792.0,165.6342,165.6634,165.4203,165.6245,49792.0
2017-12-26 15:30:00,170.35,170.68,170.26,170.6,101997.0,165.6245,165.9453,165.537,165.8676,101997.0
2017-12-27 09:30:00,170.47,171.53,170.02,171.06,50261.0,165.7412,166.7718,165.3037,166.3148,50261.0
2017-12-27 10:00:00,171.27,172.22,171.22,171.31,36438.0,166.519,167.4426,166.4704,166.5579,36438.0
2017-12-27 10:30:00,171.37,171.8,171.2,171.25,27677.0,166.6162,167.0343,166.4509,166.4995,27677.0
2017-12-27 11:00:00,171.25,171.75,171.25,171.39,30555.0,166.4995,166.9857,166.4995,166.6357,30555.0
2017-12-27 11:30:00,171.49,171.93,171.49,171.63,35054.0,166.7329,167.1607,166.7329,166.869,35054.0
2017-12-27 12:00:00,171.7,172.12,171.7,171.85,20291.0,166.9371,167.3454,166.9371,167.0829,20291.0
2017-12-27 12:30:00,171.8,171.8,171.44,171.47,21079.0,167.0343,167.0343,166.6843,166.7134,21079.0
2017-12-27 13:00:00,171.48,171.82,171.41,171.47,16092.0,166.7232,167.0537,166.6551,166.7134,16092.0
2017-12-27 13:30:00,171.48,171.8,171.47,171.73,14815.0,166.7232,167.0343,166.7134,166.9662,14815.0
2017-12-27 14:00:00,171.73,171.88,171.38,171.81,35894.0,166.9662,167.1121,166.6259,167.044,35894.0
2017-12-27 14:30:00,171.83,172.03,171.71,171.83,26936.0,167.0634,167.2579,166.9468,167.0634,26936.0
2017-12-27 15:00:00,171.86,172.0,171.36,171.44,32167.0,167.0926,167.2287,166.6065,166.6843,32167.0
2017-12-27 15:30:00,171.47,171.61,171.2,171.43,83890.0,166.7134,166.8496,166.4509,166.6745,83890.0
2017-12-28 09:30:00,172.38,172.93,171.03,171.39,136471.0,167.5982,168.1329,166.2856,166.6357,136471.0
2017-12-28 10:00:00,171.51,172.85,171.39,172.75,55889.0,166.7523,168.0552,166.6357,167.9579,55889.0
2017-12-28 10:30:00,172.75,173.2,172.36,173.12,43935.0,167.9579,168.3954,167.5787,168.3177,43935.0
2017-12-28 11:00:00,173.14,173.26,172.7,172.77,45335.0,168.3371,168.4538,167.9093,167.9774,45335.0
2017-12-28 11:30:00,172.79,173.14,172.44,173.01,25786.0,167.9968,168.3371,167.6565,168.2107,25786.0
2017-12-28 12:00:00,172.98,173.1,172.86,172.86,16070.0,168.1815,168.2982,168.0649,168.0649,16070.0
2017-12-28 12:30:00,172.9,172.92,172.69,172.78,15125.0,168.1038,168.1232,167.8996,167.9871,15125.0
2017-12-28 13:00:00,172.78,173.1,172.74,172.81,15708.0,167.9871,168.2982,167.9482,168.0163,15708.0
2017-12-28 13:30:00,172.81,172.88,172.6,172.87,27094.0,168.0163,168.0843,167.8121,168.0746,27094.0
2017-12-28 14:00:00,172.86,172.99,172.44,172.65,47177.0,168.0649,168.1913,167.6565,167.8607,47177.0
2017-12-28 14:30:00,172.63,173.05,172.59,173.0,34752.0,167.8413,168.2496,167.8024,168.201,34752.0
2017-12-28 15:00:00,173.02,173.44,172.9,173.39,41056.0,168.2204,168.6288,168.1038,168.5802,41056.0
2017-12-28 15:30:00,173.39,173.47,172.93,173.31,130809.0,168.5802,168.658,168.1329,168.5024,130809.0
2017-12-29 09:30:00,173.79,174.4,171.96,172.51,58871.0,168.9691,169.5622,167.1898,167.7246,58871.0
2017-12-29 10:00:00,172.51,172.85,171.91,172.75,35380.0,167.7246,168.0552,167.1412,167.9579,35380.0
2017-12-29 10:30:00,172.75,173.09,172.18,172.67,31424.0,167.9579,168.2885,167.4037,167.8801,31424.0
2017-12-29 11:00:00,172.58,172.64,172.27,172.48,23637.0,167.7926,167.851,167.4912,167.6954,23637.0
2017-12-29 11:30:00,172.63,173.28,172.45,173.14,22377.0,167.8413,168.4732,167.6662,168.3371,22377.0
2017-12-29 12:00:00,173.22,173.5,173.14,173.14,22462.0,168.4149,168.6871,168.3371,168.3371,22462.0
2017-12-29 12:30:00,173.14,173.41,173.08,173.08,16385.0,168.3371,168.5996,168.2788,168.2788,16385.0
2017-12-29 13:00:00,173.14,173.37,172.98,173.25,20323.0,168.3371,168.5607,168.1815,168.4441,20323.0
2017-12-29 13:30:00,173.25,173.32,173.0,173.27,18594.0,168.4441,168.5121,168.201,168.4635,18594.0
2017-12-29 14:00:00,173.27,173.45,173.06,173.26,18158.0,168.4635,168.6385,168.2593,168.4538,18158.0
2017-12-29 14:30:00,173.22,173.45,173.05,173.37,21192.0,168.4149,168.6385,168.2496,168.5607,21192.0
2017-12-29 15:00:00,173.37,173.38,173.0,173.35,28727.0,168.5607,168.5705,168.201,168.5413,28727.0
2017-12-29 15:30:00,173.36,173.36,171.78,171.91,92495.0,168.551,168.551,167.0148,167.1412,92495.0
2018-01-02 09:30:00,172.92,173.58,172.36,173.41,48358.0,168.1232,168.7649,167.5787,168.5996,48358.0
2018-01-02 10:00:00,173.5,173.96,173.17,173.3,32202.0,168.6871,169.1344,168.3663,168.4927,32202.0
2018-01-02 10:30:00,173.23,173.36,172.08,172.36,32043.0,168.4246,168.551,167.3065,167.5787,32043.0
2018-01-02 11:00:00,172.33,173.06,172.26,172.98,37283.0,167.5496,168.2593,167.4815,168.1815,37283.0
2018-01-02 11:30:00,172.75,172.82,171.69,172.05,36830.0,167.9579,168.026,166.9273,167.2773,36830.0
2018-01-02 12:00:00,172.0,172.76,171.79,172.72,48828.0,167.2287,167.9676,167.0246,167.9288,48828.0
2018-01-02 12:30:00,172.66,172.96,172.46,172.84,66792.0,167.8704,168.1621,167.676,168.0454,66792.0
2018-01-02 13:00:00,172.84,172.9,172.54,172.68,39632.0,168.0454,168.1038,167.7538,167.8899,39632.0
2018-01-02 13:30:00,172.6,173.36,172.59,172.81,38726.0,167.8121,168.551,167.8024,168.0163,38726.0
2018-01-02 14:00:00,172.89,172.89,172.27,172.53,26613.0,168.094,168.094,167.4912,167.744,26613.0
2018-01-02 14:30:00,172.46,173.09,172.42,173.01,29220.0,167.676,168.2885,167.6371,168.2107,29220.0
2018-01-02 15:00:00,172.93,172.93,172.59,172.88,37788.0,168.1329,168.1329,167.8024,168.0843,37788.0
2018-01-02 15:30:00,172.83,173.59,172.61,173.55,88972.0,168.0357,168.7746,167.8218,168.7357,88972.0
2018-01-03 09:30:00,174.45,175.74,173.4,174.1,64014.0,169.6108,170.865,168.5899,169.2705,64014.0
2018-01-03 10:00:00,174.26,174.62,173.61,173.93,39942.0,169.426,169.7761,168.7941,169.1052,39942.0
2018-01-03 10:30:00,174.1,174.42,173.81,174.13,45995.0,169.2705,169.5816,168.9885,169.2996,45995.0
2018-01-03 11:00:00,174.18,174.61,174.12,174.43,57215.0,169.3483,169.7663,169.2899,169.5913,57215.0
2018-01-03 11:30:00,174.31,174.32,173.7,173.85,42276.0,169.4747,169.4844,168.8816,169.0274,42276.0
2018-01-03 12:00:00,173.9,174.27,173.82,174.12,55057.0,169.076,169.4358,168.9982,169.2899,55057.0
2018-01-03 12:30:00,174.16,175.23,174.11,174.81,34259.0,169.3288,170.3691,169.2802,169.9608,34259.0
2018-01-03 13:00:00,174.72,174.81,174.36,174.61,17411.0,169.8733,169.9608,169.5233,169.7663,17411.0
2018-01-03 13:30:00,174.62,174.77,174.43,174.57,17311.0,169.7761,169.9219,169.5913,169.7274,17311.0
2018-01-03 14:00:00,174.57,175.14,174.49,175.03,13318.0,169.7274,170.2816,169.6497,170.1747,13318.0
2018-01-03 14:30:00,175.11,175.31,174.94,175.13,23875.0,170.2525,170.4469,170.0872,170.2719,23875.0
2018-01-03 15:00:00,175.21,175.31,175.0,175.19,37440.0,170.3497,170.4469,170.1455,170.3302,37440.0
2018-01-03 15:30:00,175.16,175.38,174.89,175.12,143504.0,170.3011,170.515,170.0386,170.2622,143504.0
2018-01-04 09:30:00,175.85,176.62,174.38,174.75,69251.0,170.9719,171.7206,169.5427,169.9024,69251.0
2018-01-04 10:00:00,174.77,174.98,173.1,173.43,74127.0,169.9219,170.1261,168.2982,168.6191,74127.0
2018-01-04 10:30:00,173.43,173.43,170.69,171.35,120302.0,168.6191,168.6191,165.9551,166.5968,120302.0
2018-01-04 11:00:00,171.4,171.97,170.33,170.35,95406.0,166.6454,167.1996,165.6051,165.6245,95406.0
2018-01-04 11:30:00,170.45,170.83,169.63,170.02,118676.0,165.7217,166.0912,164.9245,165.3037,118676.0
2018-01-04 12:00:00,170.1,171.84,170.0,171.16,85238.0,165.3814,167.0732,165.2842,166.412,85238.0
2018-01-04 12:30:00,171.16,171.62,170.85,171.27,32283.0,166.412,166.8593,166.1106,166.519,32283.0
2018-01-04 13:00:00,171.34,172.1,171.3,172.1,60617.0,166.587,167.326,166.5481,167.326,60617.0
2018-01-04 13:30:00,172.09,172.14,171.64,171.75,46511.0,167.3162,167.3648,166.8787,166.9857,46511.0
2018-01-04 14:00:00,171.79,172.31,171.77,172.26,51318.0,167.0246,167.5301,167.0051,167.4815,51318.0
2018-01-04 14:30:00,172.23,172.43,171.96,172.16,35628.0,167.4524,167.6468,167.1898,167.3843,35628.0
2018-01-04 15:00:00,172.13,172.22,171.76,172.0,46048.0,167.3551,167.4426,166.9954,167.2287,46048.0
2018-01-04 15:30:00,172.0,172.03,171.69,171.97,126581.0,167.2287,167.2579,166.9273,167.1996,126581.0
2018-01-05 09:30:00,173.0,173.32,170.53,171.62,79511.0,168.201,168.5121,165.7995,166.8593,79511.0
2018-01-05 10:00:00,171.7,171.7,170.6,170.73,48118.0,166.9371,166.9371,165.8676,165.994,48118.0
2018-01-05 10:30:00,170.88,171.06,169.79,170.05,77390.0,166.1398,166.3148,165.08,165.3328,77390.0
2018-01-05 11:00:00,170.0,170.29,169.75,170.06,63785.0,165.2842,165.5662,165.0411,165.3425,63785.0
2018-01-05 11:30:00,170.08,170.11,169.63,170.07,56050.0,165.362,165.3912,164.9245,165.3523,56050.0
2018-01-05 12:00:00,170.08,170.26,169.86,170.15,43216.0,165.362,165.537,165.1481,165.4301,43216.0
2018-01-05 12:30:00,170.1,170.1,169.65,169.84,52568.0,165.3814,165.3814,164.9439,165.1286,52568.0
2018-01-05 13:00:00,169.8,169.87,169.5,169.69,46507.0,165.0898,165.1578,164.7981,164.9828,46507.0
2018-01-05 13:30:00,169.69,170.25,169.69,170.25,21503.0,164.9828,165.5273,164.9828,165.5273,21503.0
2018-01-05 14:00:00,170.28,170.85,170.17,170.85,45778.0,165.5564,166.1106,165.4495,166.1106,45778.0
2018-01-05 14:30:00,170.89,171.13,170.65,170.81,44398.0,166.1495,166.3829,165.9162,166.0717,44398.0
2018-01-05 15:00:00,170.81,171.2,170.75,171.15,46238.0,166.0717,166.4509,166.0134,166.4023,46238.0
2018-01-05 15:30:00,171.13,171.45,171.0,171.37,135170.0,166.3829,166.694,166.2565,166.6162,135170.0
2018-01-08 09:30:00,171.29,171.29,169.6,170.17,104946.0,166.5384,166.5384,164.8953,165.4495,104946.0
2018-01-08 10:00:00,170.22,170.39,169.68,170.04,41694.0,165.4981,165.6634,164.9731,165.3231,41694.0
2018-01-08 10:30:00,170.07,170.24,169.42,170.14,44081.0,165.3523,165.5176,164.7203,165.4203,44081.0
2018-01-08 11:00:00,170.05,170.2,169.62,170.15,79362.0,165.3328,165.4787,164.9148,165.4301,79362.0
2018-01-08 11:30:00,170.15,171.15,170.03,170.97,49889.0,165.4301,166.4023,165.3134,166.2273,49889.0
2018-01-08 12:00:00,170.96,172.16,170.96,171.99,42541.0,166.2176,167.3843,166.2176,167.219,42541.0
2018-01-08 12:30:00,172.0,172.09,171.73,171.99,18904.0,167.2287,167.3162,166.9662,167.219,18904.0
2018-01-08 13:00:00,172.0,172.63,171.92,172.48,30269.0,167.2287,167.8413,167.151,167.6954,30269.0
2018-01-08 13:30:00,172.43,172.46,171.74,171.8,34190.0,167.6468,167.676,166.9759,167.0343,34190.0
2018-01-08 14:00:00,171.78,172.59,171.6,172.45,98600.0,167.0148,167.8024,166.8398,167.6662,98600.0
2018-01-08 14:30:00,172.53,172.54,171.71,171.94,84319.0,167.744,167.7538,166.9468,167.1704,84319.0
2018-01-08 15:00:00,172.02,172.24,171.86,172.19,47623.0,167.2482,167.4621,167.0926,167.4135,47623.0
2018-01-08 15:30:00,172.19,172.67,172.1,172.4,143090.0,167.4135,167.8801,167.326,167.6176,143090.0
2018-01-09 09:30:00,172.75,173.36,172.06,172.06,85288.0,167.9579,168.551,167.2871,167.2871,85288.0
2018-01-09 10:00:00,172.07,172.07,171.0,171.45,46454.0,167.2968,167.2968,166.2565,166.694,46454.0
2018-01-09 10:30:00,171.4,171.7,170.7,171.29,32447.0,166.6454,166.9371,165.9648,166.5384,32447.0
2018-01-09 11:00:00,171.28,171.62,171.01,171.45,74766.0,166.5287,166.8593,166.2662,166.694,74766.0
2018-01-09 11:30:00,171.5,172.04,171.34,172.01,33075.0,166.7426,167.2676,166.587,167.2385,33075.0
2018-01-09 12:00:00,171.89,172.14,171.68,171.93,17469.0,167.1218,167.3648,166.9176,167.1607,17469.0
2018-01-09 12:30:00,171.89,172.27,171.82,172.27,24013.0,167.1218,167.4912,167.0537,167.4912,24013.0
2018-01-09 13:00:00,172.27,172.82,172.27,172.82,30718.0,167.4912,168.026,167.4912,168.026,30718.0
2018-01-09 13:30:00,172.78,173.25,172.68,173.18,46881.0,167.9871,168.4441,167.8899,168.376,46881.0
2018-01-09 14:00:00,173.13,173.53,173.01,173.42,37176.0,168.3274,168.7163,168.2107,168.6093,37176.0
2018-01-09 14:30:00,173.38,173.53,173.13,173.28,24977.0,168.5705,168.7163,168.3274,168.4732,24977.0
2018-01-09 15:00:00,173.25,173.28,172.43,172.43,28490.0,168.4441,168.4732,167.6468,167.6468,28490.0
2018-01-09 15:30:00,172.43,173.0,172.2,172.42,96481.0,167.6468,168.201,167.4232,167.6371,96481.0
2018-01-10 09:30:00,171.73,174.65,171.5,174.65,89869.0,166.9662,169.8052,166.7426,169.8052,89869.0
2018-01-10 10:00:00,174.68,174.93,172.77,172.86,68252.0,169.8344,170.0775,167.9774,168.0649,68252.0
2018-01-10 10:30:00,172.88,174.15,172.81,173.83,65920.0,168.0843,169.3191,168.0163,169.008,65920.0
2018-01-10 11:00:00,173.84,174.08,172.45,172.63,44399.0,169.0177,169.251,167.6662,167.8413,44399.0
2018-01-10 11:30:00,172.59,173.29,172.47,172.99,36888.0,167.8024,168.4829,167.6857,168.1913,36888.0
2018-01-10 12:00:00,172.96,173.12,172.42,172.98,47562.0,168.1621,168.3177,167.6371,168.1815,47562.0
2018-01-10 12:30:00,173.05,173.2,172.86,172.89,25825.0,168.2496,168.3954,168.0649,168.094,25825.0
2018-01-10 13:00:00,172.86,172.96,172.47,172.55,23873.0,168.0649,168.1621,167.6857,167.7635,23873.0
2018-01-10 13:30:00,172.57,173.33,172.56,173.29,29584.0,167.7829,168.5218,167.7732,168.4829,29584.0
2018-01-10 14:00:00,173.32,174.0,173.26,173.69,98436.0,168.5121,169.1733,168.4538,168.8719,98436.0
2018-01-10 14:30:00,173.69,173.89,172.83,172.88,45912.0,168.8719,169.0663,168.0357,168.0843,45912.0
2018-01-10 15:00:00,172.85,173.21,172.69,172.72,48626.0,168.0552,168.4052,167.8996,167.9288,48626.0
2018-01-10 15:30:00,172.75,173.38,172.75,173.19,142502.0,167.9579,168.5705,167.9579,168.3857,142502.0
2018-01-11 09:30:00,174.81,178.14,174.63,177.9,154100.0,169.9608,173.1984,169.7858,172.9651,154100.0
2018-01-11 10:00:00,177.91,178.97,177.69,178.01,128815.0,172.9748,174.0054,172.7609,173.072,128815.0
2018-01-11 10:30:00,177.95,179.55,177.67,179.34,81596.0,173.0137,174.5693,172.7414,174.3651,81596.0
2018-01-11 11:00:00,179.4,179.64,178.96,179.19,61971.0,174.4235,174.6568,173.9957,174.2193,61971.0
2018-01-11 11:30:00,179.15,179.55,179.14,179.2,38300.0,174.1804,174.5693,174.1707,174.229,38300.0
2018-01-11 12:00:00,179.21,179.51,178.64,179.5,33310.0,174.2387,174.5304,173.6845,174.5207,33310.0
2018-01-11 12:30:00,179.48,179.73,179.03,179.29,28210.0,174.5012,174.7443,174.0637,174.3165,28210.0
2018-01-11 13:00:00,179.25,179.35,178.89,179.2,36011.0,174.2776,174.3748,173.9276,174.229,36011.0
2018-01-11 13:30:00,179.26,179.33,179.02,179.21,30760.0,174.2873,174.3554,174.054,174.2387,30760.0
2018-01-11 14:00:00,179.23,179.62,179.1,179.61,40489.0,174.2582,174.6374,174.1318,174.6276,40489.0
2018-01-11 14:30:00,179.64,179.82,179.39,179.73,52115.0,174.6568,174.8318,174.4137,174.7443,52115.0
2018-01-11 15:00:00,179.72,179.85,179.48,179.51,67358.0,174.7346,174.861,174.5012,174.5304,67358.0
2018-01-11 15:30:00,179.52,179.99,179.32,179.96,243100.0,174.5401,174.9971,174.3457,174.9679,243100.0
2018-01-12 09:30:00,180.6,182.86,180.12,180.31,109524.0,175.5902,177.7875,175.1235,175.3082,109524.0
2018-01-12 10:00:00,180.41,180.92,179.73,180.31,73895.0,175.4054,175.9013,174.7443,175.3082,73895.0
2018-01-12 10:30:00,180.2,180.69,179.81,180.3,51798.0,175.2013,175.6777,174.8221,175.2985,51798.0
2018-01-12 11:00:00,180.27,180.37,179.52,180.37,42282.0,175.2693,175.3665,174.5401,175.3665,42282.0
2018-01-12 11:30:00,180.34,181.09,180.21,181.07,35311.0,175.3374,176.0666,175.211,176.0471,35311.0
2018-01-12 12:00:00,181.09,181.69,180.91,181.08,57688.0,176.0666,176.6499,175.8916,176.0569,57688.0
2018-01-12 12:30:00,181.06,181.14,180.33,180.71,19092.0,176.0374,176.1152,175.3277,175.6971,19092.0
2018-01-12 13:00:00,180.72,180.81,180.44,180.55,17235.0,175.7068,175.7943,175.4346,175.5416,17235.0
2018-01-12 13:30:00,180.59,181.0,180.42,180.58,26709.0,175.5804,175.9791,175.4152,175.5707,26709.0
2018-01-12 14:00:00,180.58,180.82,180.25,180.49,26273.0,175.5707,175.8041,175.2499,175.4832,26273.0
2018-01-12 14:30:00,180.44,180.49,179.79,180.18,34908.0,175.4346,175.4832,174.8026,175.1818,34908.0
2018-01-12 15:00:00,180.24,180.49,179.84,180.19,41871.0,175.2402,175.4832,174.8513,175.1915,41871.0
2018-01-12 15:30:00,180.25,180.95,180.23,180.84,121179.0,175.2499,175.9305,175.2304,175.8235,121179.0
2018-01-16 09:30:00,181.95,184.0,181.9,182.73,109142.0,176.9027,178.8959,176.8541,177.6611,109142.0
2018-01-16 10:00:00,182.72,183.21,181.82,183.0,69542.0,177.6514,178.1278,176.7763,177.9236,69542.0
2018-01-16 10:30:00,182.95,182.95,181.9,182.03,40781.0,177.875,177.875,176.8541,176.9805,40781.0
2018-01-16 11:00:00,182.06,182.16,181.18,181.67,67007.0,177.0097,177.1069,176.1541,176.6305,67007.0
2018-01-16 11:30:00,181.75,181.76,180.81,180.81,25093.0,176.7083,176.718,175.7943,175.7943,25093.0
2018-01-16 12:00:00,180.8,181.1,180.45,180.91,40879.0,175.7846,176.0763,175.4443,175.8916,40879.0
2018-01-16 12:30:00,180.8,181.23,180.64,181.04,18939.0,175.7846,176.2027,175.6291,176.018,18939.0
2018-01-16 13:00:00,180.95,181.21,180.72,180.81,18437.0,175.9305,176.1832,175.7068,175.7943,18437.0
2018-01-16 13:30:00,180.89,180.97,179.49,179.79,39650.0,175.8721,175.9499,174.511,174.8026,39650.0
2018-01-16 14:00:00,179.67,179.7,177.57,177.81,59108.0,174.686,174.7151,172.6442,172.8776,59108.0
2018-01-16 14:30:00,177.9,178.31,176.68,177.26,114227.0,172.9651,173.3637,171.7789,172.3428,114227.0
2018-01-16 15:00:00,177.26,179.46,177.26,179.46,86146.0,172.3428,174.4818,172.3428,174.4818,86146.0
2018-01-16 15:30:00,179.27,179.59,178.8,178.93,128309.0,174.2971,174.6082,173.8401,173.9665,128309.0
2018-01-17 09:30:00,178.76,179.46,177.52,178.76,50166.0,173.8012,174.4818,172.5956,173.8012,50166.0
2018-01-17 10:00:00,178.78,180.25,178.78,179.85,37893.0,173.8207,175.2499,173.8207,174.861,37893.0
2018-01-17 10:30:00,179.83,180.0,179.38,179.78,33537.0,174.8415,175.0068,174.404,174.7929,33537.0
2018-01-17 11:00:00,179.87,180.55,179.64,179.98,38238.0,174.8804,175.5416,174.6568,174.9874,38238.0
2018-01-17 11:30:00,179.92,180.15,179.63,179.68,26103.0,174.929,175.1527,174.6471,174.6957,26103.0
2018-01-17 12:00:00,179.69,180.46,179.68,180.26,29193.0,174.7054,175.4541,174.6957,175.2596,29193.0
2018-01-17 12:30:00,180.31,180.47,180.11,180.44,25213.0,175.3082,175.4638,175.1138,175.4346,25213.0
2018-01-17 13:00:00,180.48,180.48,179.78,179.87,29310.0,175.4735,175.4735,174.7929,174.8804,29310.0
2018-01-17 13:30:00,179.78,180.03,179.64,179.64,36278.0,174.7929,175.036,174.6568,174.6568,36278.0
2018-01-17 14:00:00,179.71,180.44,179.71,180.1,18917.0,174.7249,175.4346,174.7249,175.104,18917.0
2018-01-17 14:30:00,180.11,180.54,180.09,180.49,39636.0,175.1138,175.5318,175.0943,175.4832,39636.0
2018-01-17 15:00:00,180.5,180.66,180.19,180.47,35416.0,175.4929,175.6485,175.1915,175.4638,35416.0
2018-01-17 15:30:00,180.44,180.68,179.91,180.19,95745.0,175.4346,175.6679,174.9193,175.1915,95745.0
2018-01-18 09:30:00,180.33,180.96,180.16,180.67,43813.0,175.3277,175.9402,175.1624,175.6582,43813.0
2018-01-18 10:00:00,180.52,180.52,179.77,180.38,24220.0,175.5124,175.5124,174.7832,175.3763,24220.0
2018-01-18 10:30:00,180.55,181.23,180.47,180.52,36171.0,175.5416,176.2027,175.4638,175.5124,36171.0
2018-01-18 11:00:00,180.6,181.19,180.17,180.28,23307.0,175.5902,176.1638,175.1721,175.279,23307.0
2018-01-18 11:30:00,180.25,180.94,179.82,180.84,29029.0,175.2499,175.9207,174.8318,175.8235,29029.0
2018-01-18 12:00:00,180.6,180.94,180.42,180.9,11810.0,175.5902,175.9207,175.4152,175.8818,11810.0
2018-01-18 12:30:00,180.81,180.9,180.43,180.7,21423.0,175.7943,175.8818,175.4249,175.6874,21423.0
2018-01-18 13:00:00,180.64,181.27,180.5,181.27,13265.0,175.6291,176.2416,175.4929,176.2416,13265.0
2018-01-18 13:30:00,181.22,181.79,181.11,181.6,22668.0,176.193,176.7472,176.086,176.5624,22668.0
2018-01-18 14:00:00,181.67,181.71,181.18,181.23,31836.0,176.6305,176.6694,176.1541,176.2027,31836.0
2018-01-18 14:30:00,181.26,181.39,181.0,181.06,51848.0,176.2319,176.3583,175.9791,176.0374,51848.0
2018-01-18 15:00:00,181.05,181.38,181.0,181.11,51637.0,176.0277,176.3485,175.9791,176.086,51637.0
2018-01-18 15:30:00,181.11,181.46,180.75,181.22,158499.0,176.086,176.4263,175.736,176.193,158499.0
2018-01-19 09:30:00,181.7,182.88,180.81,182.88,126497.0,176.6597,177.8069,175.7943,177.8069,126497.0
2018-01-19 10:00:00,182.95,183.63,182.55,183.53,91418.0,177.875,178.5361,177.4861,178.4389,91418.0
2018-01-19 10:30:00,183.47,184.25,182.87,182.87,68771.0,178.3806,179.1389,177.7972,177.7972,68771.0
2018-01-19 11:00:00,182.92,183.1,182.18,182.93,79032.0,177.8458,178.0208,177.1263,177.8555,79032.0
2018-01-19 11:30:00,182.88,183.06,182.11,182.26,84434.0,177.8069,177.9819,177.0583,177.2041,84434.0
2018-01-19 12:00:00,182.26,183.0,182.25,182.95,29650.0,177.2041,177.9236,177.1944,177.875,29650.0
2018-01-19 12:30:00,182.92,183.22,182.85,183.16,35548.0,177.8458,178.1375,177.7778,178.0792,35548.0
2018-01-19 13:00:00,183.0,183.19,182.68,182.92,24066.0,177.9236,178.1083,177.6125,177.8458,24066.0
2018-01-19 13:30:00,182.8,182.87,182.33,182.67,23945.0,177.7291,177.7972,177.2722,177.6027,23945.0
2018-01-19 14:00:00,182.64,183.4,182.55,183.14,47749.0,177.5736,178.3125,177.4861,178.0597,47749.0
2018-01-19 14:30:00,183.11,183.36,183.02,183.22,53706.0,178.0305,178.2736,177.943,178.1375,53706.0
2018-01-19 15:00:00,183.12,183.22,182.9,183.22,51395.0,178.0403,178.1375,177.8264,178.1375,51395.0
2018-01-19 15:30:00,183.23,184.05,183.19,183.68,201768.0,178.1472,178.9445,178.1083,178.5847,201768.0
2018-01-22 09:30:00,184.0,184.3,181.0,182.53,116163.0,178.8959,179.1875,175.9791,177.4666,116163.0
2018-01-22 10:00:00,182.44,184.99,182.43,184.25,92033.0,177.3791,179.8584,177.3694,179.1389,92033.0
2018-01-22 10:30:00,184.19,184.9,184.04,184.31,57184.0,179.0806,179.7709,178.9347,179.1973,57184.0
2018-01-22 11:00:00,184.25,185.8,184.25,184.97,57993.0,179.1389,180.6459,179.1389,179.8389,57993.0
2018-01-22 11:30:00,184.83,185.71,184.62,185.62,31642.0,179.7028,180.5584,179.4987,180.4709,31642.0
2018-01-22 12:00:00,185.61,186.39,185.47,186.39,38129.0,180.4612,181.2196,180.3251,181.2196,38129.0
2018-01-22 12:30:00,186.24,186.24,185.66,185.82,34711.0,181.0737,181.0737,180.5098,180.6654,34711.0
2018-01-22 13:00:00,185.89,185.98,185.09,185.19,32659.0,180.7334,180.8209,179.9556,180.0528,32659.0
2018-01-22 13:30:00,185.23,185.95,185.12,185.95,32557.0,180.0917,180.7918,179.9848,180.7918,32557.0
2018-01-22 14:00:00,186.09,186.43,185.7,186.18,36874.0,180.9279,181.2584,180.5487,181.0154,36874.0
2018-01-22 14:30:00,186.15,186.8,186.08,186.24,27228.0,180.9862,181.6182,180.9182,181.0737,27228.0
2018-01-22 15:00:00,186.25,186.64,186.23,186.58,30978.0,181.0834,181.4626,181.064,181.4043,30978.0
2018-01-22 15:30:00,186.59,187.17,186.52,187.12,140099.0,181.414,181.9779,181.3459,181.9293,140099.0
2018-01-23 09:30:00,187.5,188.73,186.9,187.18,188123.0,182.2988,183.4946,181.7154,181.9876,188123.0
2018-01-23 10:00:00,187.2,187.51,184.16,184.29,147779.0,182.0071,182.3085,179.0514,179.1778,147779.0
2018-01-23 10:30:00,184.3,185.87,183.88,185.5,114508.0,179.1875,180.714,178.7792,180.3542,114508.0
2018-01-23 11:00:00,185.44,185.8,185.19,185.6,85267.0,180.2959,180.6459,180.0528,180.4515,85267.0
2018-01-23 11:30:00,185.57,185.71,185.05,185.2,54052.0,180.4223,180.5584,179.9167,180.0626,54052.0
2018-01-23 12:00:00,185.2,185.34,184.74,185.21,58149.0,180.0626,180.1987,179.6153,180.0723,58149.0
2018-01-23 12:30:00,185.16,185.65,184.96,185.57,50804.0,180.0237,180.5001,179.8292,180.4223,50804.0
2018-01-23 13:00:00,185.52,185.56,185.15,185.3,61466.0,180.3737,180.4126,180.014,180.1598,61466.0
2018-01-23 13:30:00,185.25,186.03,185.24,185.99,105406.0,180.1112,180.8695,180.1015,180.8306,105406.0
2018-01-23 14:00:00,186.06,186.12,185.48,185.86,43199.0,180.8987,180.957,180.3348,180.7043,43199.0
2018-01-23 14:30:00,185.89,186.46,185.89,186.38,41089.0,180.7334,181.2876,180.7334,181.2098,41089.0
2018-01-23 15:00:00,186.38,186.48,185.97,186.13,61982.0,181.2098,181.3071,180.8112,180.9668,61982.0
2018-01-23 15:30:00,186.13,186.26,185.7,185.96,209932.0,180.9668,181.0932,180.5487,180.8015,209932.0
2018-01-24 09:30:00,186.47,187.06,184.64,185.41,134077.0,181.2973,181.871,179.5181,180.2667,134077.0
2018-01-24 10:00:00,185.39,185.96,184.64,184.64,79869.0,180.2473,180.8015,179.5181,179.5181,79869.0
2018-01-24 10:30:00,184.68,186.34,184.36,186.34,69611.0,179.557,181.1709,179.2459,181.1709,69611.0
2018-01-24 11:00:00,186.33,187.08,185.61,186.29,55919.0,181.1612,181.8904,180.4612,181.1223,55919.0
2018-01-24 11:30:00,186.18,186.18,184.26,184.81,71370.0,181.0154,181.0154,179.1486,179.6834,71370.0
2018-01-24 12:00:00,184.86,185.21,184.63,184.98,59833.0,179.732,180.0723,179.5084,179.8487,59833.0
2018-01-24 12:30:00,185.12,185.45,184.73,185.06,49510.0,179.9848,180.3056,179.6056,179.9264,49510.0
2018-01-24 13:00:00,185.06,185.21,183.88,184.12,94294.0,179.9264,180.0723,178.7792,179.0125,94294.0
2018-01-24 13:30:00,184.19,186.48,184.05,185.78,154075.0,179.0806,181.3071,178.9445,180.6265,154075.0
2018-01-24 14:00:00,185.75,185.76,184.32,184.61,81814.0,180.5973,180.607,179.207,179.4889,81814.0
2018-01-24 14:30:00,184.71,185.21,184.42,184.6,114871.0,179.5862,180.0723,179.3042,179.4792,114871.0
2018-01-24 15:00:00,184.63,185.98,184.51,185.79,131532.0,179.5084,180.8209,179.3917,180.6362,131532.0
2018-01-24 15:30:00,185.76,186.45,184.5,185.5,266006.0,180.607,181.2779,179.382,180.3542,266006.0
2018-01-25 09:30:00,186.0,189.0,180.02,180.11,414173.0,180.8404,183.7572,175.0263,175.1138,414173.0
2018-01-25 10:00:00,180.03,182.27,176.55,177.77,371698.0,175.036,177.2138,171.6525,172.8387,371698.0
2018-01-25 10:30:00,177.78,180.4,177.78,178.36,182883.0,172.8484,175.3957,172.8484,173.4123,182883.0
2018-01-25 11:00:00,178.49,180.99,178.01,180.55,236675.0,173.5387,175.9693,173.072,175.5416,236675.0
2018-01-25 11:30:00,180.59,183.62,180.57,182.73,189637.0,175.5804,178.5264,175.561,177.6611,189637.0
2018-01-25 12:00:00,182.77,185.25,182.07,182.07,169491.0,177.7,180.1112,177.0194,177.0194,169491.0
2018-01-25 12:30:00,182.04,182.3,181.11,182.0,109407.0,176.9902,177.243,176.086,176.9513,109407.0
2018-01-25 13:00:00,182.07,184.01,181.93,183.35,100706.0,177.0194,178.9056,176.8833,178.2639,100706.0
2018-01-25 13:30:00,183.2,183.41,182.38,182.86,71815.0,178.118,178.3222,177.3208,177.7875,71815.0
2018-01-25 14:00:00,182.84,183.66,181.81,182.06,105081.0,177.768,178.5653,176.7666,177.0097,105081.0
2018-01-25 14:30:00,182.05,182.18,180.59,181.01,114150.0,176.9999,177.1263,175.5804,175.9888,114150.0
2018-01-25 15:00:00,181.05,181.67,180.66,181.55,108394.0,176.0277,176.6305,175.6485,176.5138,108394.0
2018-01-25 15:30:00,181.56,182.19,181.23,181.85,358529.0,176.5235,177.1361,176.2027,176.8055,358529.0
2018-01-26 09:30:00,184.69,185.48,180.44,182.51,391476.0,179.5667,180.3348,175.4346,177.4472,391476.0
2018-01-26 10:00:00,182.63,184.41,181.87,184.33,138328.0,177.5639,179.2945,176.8249,179.2167,138328.0
2018-01-26 10:30:00,184.34,184.44,183.3,184.08,119157.0,179.2264,179.3236,178.2153,178.9736,119157.0
2018-01-26 11:00:00,184.05,186.0,183.99,185.75,84344.0,178.9445,180.8404,178.8861,180.5973,84344.0
2018-01-26 11:30:00,185.75,186.36,185.5,186.01,95305.0,180.5973,181.1904,180.3542,180.8501,95305.0
2018-01-26 12:00:00,186.1,186.47,185.41,186.29,65479.0,180.9376,181.2973,180.2667,181.1223,65479.0
2018-01-26 12:30:00,186.35,187.0,186.21,186.54,48498.0,181.1807,181.8126,181.0445,181.3654,48498.0
2018-01-26 13:00:00,186.54,187.25,186.39,186.61,68954.0,181.3654,182.0557,181.2196,181.4335,68954.0
2018-01-26 13:30:00,186.74,186.74,185.39,186.02,66947.0,181.5598,181.5598,180.2473,180.8598,66947.0
2018-01-26 14:00:00,186.04,186.14,185.41,185.71,50831.0,180.8793,180.9765,180.2667,180.5584,50831.0
2018-01-26 14:30:00,185.75,185.84,184.92,184.92,67613.0,180.5973,180.6848,179.7903,179.7903,67613.0
2018-01-26 15:00:00,184.98,185.5,184.6,185.03,111140.0,179.8487,180.3542,179.4792,179.8973,111140.0
2018-01-26 15:30:00,185.07,185.71,184.89,185.37,262309.0,179.9362,180.5584,179.7612,180.2278,262309.0
2018-01-29 09:30:00,184.93,187.46,183.72,187.16,167060.0,179.8001,182.2599,178.6236,181.9682,167060.0
2018-01-29 10:00:00,187.24,188.31,186.13,188.31,117976.0,182.046,183.0863,180.9668,183.0863,117976.0
2018-01-29 10:30:00,188.3,188.3,183.33,184.86,232445.0,183.0766,183.0766,178.2444,179.732,232445.0
2018-01-29 11:00:00,184.94,184.97,182.8,183.71,148355.0,179.8098,179.8389,177.7291,178.6139,148355.0
2018-01-29 11:30:00,183.59,184.33,183.06,183.18,89387.0,178.4972,179.2167,177.9819,178.0986,89387.0
2018-01-29 12:00:00,183.2,183.94,183.05,183.54,48961.0,178.118,178.8375,177.9722,178.4486,48961.0
2018-01-29 12:30:00,183.67,184.46,183.39,183.84,49667.0,178.575,179.3431,178.3028,178.7403,49667.0
2018-01-29 13:00:00,183.87,183.98,182.85,183.07,44941.0,178.7695,178.8764,177.7778,177.9917,44941.0
2018-01-29 13:30:00,182.97,183.22,182.02,182.06,45852.0,177.8944,178.1375,176.9708,177.0097,45852.0
2018-01-29 14:00:00,182.03,182.77,181.51,181.69,62712.0,176.9805,177.7,176.4749,176.6499,62712.0
2018-01-29 14:30:00,181.67,181.89,181.41,181.57,52877.0,176.6305,176.8444,176.3777,176.5333,52877.0
2018-01-29 15:00:00,181.57,181.74,181.06,181.06,77036.0,176.5333,176.6985,176.0374,176.0374,77036.0
2018-01-29 15:30:00,181.1,181.53,180.21,180.39,271070.0,176.0763,176.4944,175.211,175.386,271070.0
2018-01-30 09:30:00,177.06,179.08,176.88,177.38,134969.0,172.1484,174.1123,171.9734,172.4595,134969.0
2018-01-30 10:00:00,177.36,179.48,176.79,179.16,133498.0,172.44,174.5012,171.8859,174.1901,133498.0
2018-01-30 10:30:00,179.26,181.12,178.98,180.83,84803.0,174.2873,176.0957,174.0151,175.8138,84803.0
2018-01-30 11:00:00,180.58,181.04,179.36,179.36,64688.0,175.5707,176.018,174.3846,174.3846,64688.0
2018-01-30 11:30:00,179.21,180.19,178.76,179.16,49355.0,174.2387,175.1915,173.8012,174.1901,49355.0
2018-01-30 12:00:00,179.13,179.63,178.82,179.3,40744.0,174.1609,174.6471,173.8595,174.3262,40744.0
2018-01-30 12:30:00,179.18,180.22,179.18,180.03,42784.0,174.2096,175.2207,174.2096,175.036,42784.0
2018-01-30 13:00:00,180.08,180.08,179.17,179.55,37994.0,175.0846,175.0846,174.1998,174.5693,37994.0
2018-01-30 13:30:00,179.52,182.06,179.22,181.79,53517.0,174.5401,177.0097,174.2484,176.7472,53517.0
2018-01-30 14:00:00,181.85,182.25,181.14,181.88,74727.0,176.8055,177.1944,176.1152,176.8347,74727.0
2018-01-30 14:30:00,181.84,181.99,180.78,181.06,52659.0,176.7958,176.9416,175.7652,176.0374,52659.0
2018-01-30 15:00:00,181.06,182.2,180.97,182.2,52671.0,176.0374,177.1458,175.9499,177.1458,52671.0
2018-01-30 15:30:00,182.15,182.99,182.03,182.12,231668.0,177.0972,177.9139,176.9805,177.068,231668.0
2018-01-31 09:30:00,185.1,185.89,182.11,182.28,160979.0,179.9653,180.7334,177.0583,177.2236,160979.0
2018-01-31 10:00:00,182.28,184.16,181.37,182.78,106012.0,177.2236,179.0514,176.3388,177.7097,106012.0
2018-01-31 10:30:00,182.77,183.24,180.49,180.79,62910.0,177.7,178.1569,175.4832,175.7749,62910.0
2018-01-31 11:00:00,180.89,182.19,180.61,181.51,59021.0,175.8721,177.1361,175.5999,176.4749,59021.0
2018-01-31 11:30:00,181.51,181.86,180.34,180.5,44308.0,176.4749,176.8152,175.3374,175.4929,44308.0
2018-01-31 12:00:00,180.44,181.02,180.02,180.87,48361.0,175.4346,175.9985,175.0263,175.8527,48361.0
2018-01-31 12:30:00,180.94,181.74,180.92,181.2,40281.0,175.9207,176.6985,175.9013,176.1735,40281.0
2018-01-31 13:00:00,181.31,181.66,181.07,181.36,49508.0,176.2805,176.6208,176.0471,176.3291,49508.0
2018-01-31 13:30:00,181.36,181.71,181.17,181.35,24254.0,176.3291,176.6694,176.1444,176.3194,24254.0
2018-01-31 14:00:00,181.21,182.11,180.64,181.01,46340.0,176.1832,177.0583,175.6291,175.9888,46340.0
2018-01-31 14:30:00,180.98,181.11,179.78,180.62,61649.0,175.9596,176.086,174.7929,175.6096,61649.0
2018-01-31 15:00:00,180.68,180.89,179.89,180.18,84849.0,175.6679,175.8721,174.8999,175.1818,84849.0
2018-01-31 15:30:00,180.14,181.62,180.14,181.09,187107.0,175.1429,176.5819,175.1429,176.0666,187107.0
2018-02-01 09:30:00,180.68,182.89,179.8,182.34,116180.0,175.6679,177.8166,174.8124,177.2819,116180.0
2018-02-01 10:00:00,182.31,183.53,181.8,182.25,131366.0,177.2527,178.4389,176.7569,177.1944,131366.0
2018-02-01 10:30:00,182.32,182.61,180.77,181.41,71267.0,177.2625,177.5444,175.7555,176.3777,71267.0
2018-02-01 11:00:00,181.26,182.3,180.93,181.32,42961.0,176.2319,177.243,175.911,176.2902,42961.0
2018-02-01 11:30:00,181.33,183.36,181.33,182.25,50892.0,176.2999,178.2736,176.2999,177.1944,50892.0
2018-02-01 12:00:00,182.18,182.77,181.79,182.28,32928.0,177.1263,177.7,176.7472,177.2236,32928.0
2018-02-01 12:30:00,182.38,182.63,182.24,182.33,24433.0,177.3208,177.5639,177.1847,177.2722,24433.0
2018-02-01 13:00:00,182.34,182.77,180.91,181.03,69647.0,177.2819,177.7,175.8916,176.0082,69647.0
2018-02-01 13:30:00,181.03,181.25,180.03,180.29,47682.0,176.0082,176.2221,175.036,175.2888,47682.0
2018-02-01 14:00:00,180.3,180.74,178.78,180.34,102971.0,175.2985,175.7263,173.8207,175.3374,102971.0
2018-02-01 14:30:00,180.24,180.89,179.91,180.56,47871.0,175.2402,175.8721,174.9193,175.5513,47871.0
2018-02-01 15:00:00,180.37,180.52,178.55,178.55,72075.0,175.3665,175.5124,173.597,173.597,72075.0
2018-02-01 15:30:00,178.55,179.65,178.45,179.63,245467.0,173.597,174.6665,173.4998,174.6471,245467.0
2018-02-02 09:30:00,177.58,178.21,175.12,175.9,214505.0,172.6539,173.2665,170.2622,171.0205,214505.0
2018-02-02 10:00:00,176.11,176.26,174.47,175.45,191985.0,171.2247,171.3706,169.6302,170.583,191985.0
2018-02-02 10:30:00,175.5,176.53,174.83,175.99,69056.0,170.6316,171.6331,169.9802,171.108,69056.0
2018-02-02 11:00:00,175.96,176.4,175.36,175.36,44196.0,171.0789,171.5067,170.4955,170.4955,44196.0
2018-02-02 11:30:00,175.44,175.52,174.47,174.55,46484.0,170.5733,170.6511,169.6302,169.708,46484.0
2018-02-02 12:00:00,174.47,175.44,174.3,175.27,32847.0,169.6302,170.5733,169.4649,170.408,32847.0
2018-02-02 12:30:00,175.63,175.9,175.21,175.21,25957.0,170.758,171.0205,170.3497,170.3497,25957.0
2018-02-02 13:00:00,175.13,175.37,174.44,174.94,38481.0,170.2719,170.5052,169.601,170.0872,38481.0
2018-02-02 13:30:00,174.84,175.0,174.39,174.52,34526.0,169.99,170.1455,169.5524,169.6788,34526.0
2018-02-02 14:00:00,174.47,174.75,173.28,173.49,101269.0,169.6302,169.9024,168.4732,168.6774,101269.0
2018-02-02 14:30:00,173.35,174.73,173.35,173.71,76132.0,168.5413,169.883,168.5413,168.8913,76132.0
2018-02-02 15:00:00,173.67,175.05,173.04,174.34,103767.0,168.8524,170.1941,168.2399,169.5038,103767.0
2018-02-02 15:30:00,174.3,174.82,173.14,173.21,155086.0,169.4649,169.9705,168.3371,168.4052,155086.0
2018-02-05 09:30:00,171.72,172.91,168.64,172.42,246678.0,166.9565,168.1135,163.9619,167.6371,246678.0
2018-02-05 10:00:00,172.44,175.75,172.4,175.48,175139.0,167.6565,170.8747,167.6176,170.6122,175139.0
2018-02-05 10:30:00,175.48,175.72,173.03,175.4,99049.0,170.6122,170.8455,168.2302,170.5344,99049.0
2018-02-05 11:00:00,175.38,176.01,174.48,175.17,108487.0,170.515,171.1275,169.6399,170.3108,108487.0
2018-02-05 11:30:00,175.1,175.1,173.53,174.48,73940.0,170.2427,170.2427,168.7163,169.6399,73940.0
2018-02-05 12:00:00,174.56,174.65,172.99,173.88,72272.0,169.7177,169.8052,168.1913,169.0566,72272.0
2018-02-05 12:30:00,173.89,174.64,173.63,173.64,33481.0,169.0663,169.7955,168.8135,168.8232,33481.0
2018-02-05 13:00:00,173.76,173.84,173.06,173.25,116755.0,168.9399,169.0177,168.2593,168.4441,116755.0
2018-02-05 13:30:00,173.23,174.16,172.23,174.09,56666.0,168.4246,169.3288,167.4524,169.2608,56666.0
2018-02-05 14:00:00,174.05,174.06,171.91,172.29,89723.0,169.2219,169.2316,167.1412,167.5107,89723.0
2018-02-05 14:30:00,172.17,172.34,169.64,169.84,111840.0,167.394,167.5593,164.9342,165.1286,111840.0
2018-02-05 15:00:00,169.59,171.4,168.1,171.13,217921.0,164.8856,166.6454,163.4369,166.3829,217921.0
2018-02-05 15:30:00,171.13,171.33,166.58,166.71,264240.0,166.3829,166.5773,161.9591,162.0855,264240.0
2018-02-06 09:30:00,162.28,171.75,161.41,170.2,240964.0,157.7784,166.9857,156.9325,165.4787,240964.0
2018-02-06 10:00:00,169.93,171.89,165.67,166.86,164412.0,165.2162,167.1218,161.0743,162.2313,164412.0
2018-02-06 10:30:00,166.55,167.02,164.04,165.02,119914.0,161.9299,162.3869,159.4895,160.4424,119914.0
2018-02-06 11:00:00,164.82,167.18,164.46,165.67,86698.0,160.2479,162.5424,159.8979,161.0743,86698.0
2018-02-06 11:30:00,165.89,167.97,164.81,167.23,72793.0,161.2882,163.3105,160.2382,162.5911,72793.0
2018-02-06 12:00:00,167.41,169.9,167.27,169.69,73049.0,162.7661,165.187,162.6299,164.9828,73049.0
2018-02-06 12:30:00,169.7,170.94,167.71,168.57,69691.0,164.9925,166.1981,163.0577,163.8939,69691.0
2018-02-06 13:00:00,168.28,169.36,167.5,168.92,49892.0,163.6119,164.662,162.8536,164.2342,49892.0
2018-02-06 13:30:00,168.86,168.97,167.23,167.47,61030.0,164.1758,164.2828,162.5911,162.8244,61030.0
2018-02-06 14:00:00,167.47,168.59,167.05,168.05,68820.0,162.8244,163.9133,162.416,163.3883,68820.0
2018-02-06 14:30:00,168.07,171.55,167.83,171.55,113985.0,163.4077,166.7912,163.1744,166.7912,113985.0
2018-02-06 15:00:00,171.55,172.76,170.29,171.42,164660.0,166.7912,167.9676,165.5662,166.6648,164660.0
2018-02-06 15:30:00,171.42,172.65,169.92,171.34,278312.0,166.6648,167.8607,165.2064,166.587,278312.0
2018-02-07 09:30:00,170.49,174.41,170.31,172.92,107866.0,165.7606,169.5719,165.5856,168.1232,107866.0
2018-02-07 10:00:00,172.94,174.67,172.07,172.78,107225.0,168.1427,169.8247,167.2968,167.9871,107225.0
2018-02-07 10:30:00,172.73,174.8,172.15,174.07,149635.0,167.9385,169.9511,167.3746,169.2413,149635.0
2018-02-07 11:00:00,173.85,175.09,173.27,173.66,74478.0,169.0274,170.233,168.4635,168.8427,74478.0
2018-02-07 11:30:00,173.51,175.59,173.24,175.2,144882.0,168.6968,170.7191,168.4343,170.34,144882.0
2018-02-07 12:00:00,175.03,175.43,174.57,175.29,58922.0,170.1747,170.5636,169.7274,170.4275,58922.0
2018-02-07 12:30:00,175.34,175.74,173.78,173.78,59789.0,170.4761,170.865,168.9594,168.9594,59789.0
2018-02-07 13:00:00,173.89,174.19,171.91,172.4,76764.0,169.0663,169.358,167.1412,167.6176,76764.0
2018-02-07 13:30:00,172.42,175.34,172.17,174.8,103730.0,167.6371,170.4761,167.394,169.9511,103730.0
2018-02-07 14:00:00,174.8,175.68,173.6,175.63,102144.0,169.9511,170.8066,168.7843,170.758,102144.0
2018-02-07 14:30:00,175.63,175.64,173.54,174.33,86720.0,170.758,170.7678,168.726,169.4941,86720.0
2018-02-07 15:00:00,174.35,176.04,174.28,175.75,115846.0,169.5135,171.1567,169.4455,170.8747,115846.0
2018-02-07 15:30:00,175.73,176.06,173.51,173.61,247674.0,170.8553,171.1761,168.6968,168.7941,247674.0
2018-02-08 09:30:00,173.83,173.92,171.69,172.94,91187.0,169.008,169.0955,166.9273,168.1427,91187.0
2018-02-08 10:00:00,173.05,173.22,171.0,171.25,79056.0,168.2496,168.4149,166.2565,166.4995,79056.0
2018-02-08 10:30:00,171.19,171.54,168.69,169.02,63591.0,166.4412,166.7815,164.0106,164.3314,63591.0
2018-02-08 11:00:00,168.84,170.0,165.51,166.57,137089.0,164.1564,165.2842,160.9188,161.9494,137089.0
2018-02-08 11:30:00,166.57,168.3,166.5,167.76,99184.0,161.9494,163.6314,161.8813,163.1063,99184.0
2018-02-08 12:00:00,167.59,168.14,165.78,166.36,58166.0,162.9411,163.4758,161.1813,161.7452,58166.0
2018-02-08 12:30:00,166.14,167.29,164.53,165.15,104601.0,161.5313,162.6494,159.9659,160.5688,104601.0
2018-02-08 13:00:00,165.28,165.48,163.85,164.49,238825.0,160.6951,160.8896,159.3048,159.9271,238825.0
2018-02-08 13:30:00,164.25,167.32,164.01,167.23,146681.0,159.6937,162.6786,159.4604,162.5911,146681.0
2018-02-08 14:00:00,167.17,167.46,164.55,165.87,167702.0,162.5327,162.8147,159.9854,161.2688,167702.0
2018-02-08 14:30:00,165.52,166.12,164.49,165.21,54808.0,160.9285,161.5118,159.9271,160.6271,54808.0
2018-02-08 15:00:00,165.19,165.73,163.77,164.51,92925.0,160.6076,161.1327,159.227,159.9465,92925.0
2018-02-08 15:30:00,164.65,164.89,161.86,161.98,342781.0,160.0826,160.316,157.37,157.4867,342781.0
2018-02-09 09:30:00,164.51,166.44,163.1,164.51,289376.0,159.9465,161.823,158.5756,159.9465,289376.0
2018-02-09 10:00:00,164.46,164.96,162.63,163.2,152260.0,159.8979,160.384,158.1187,158.6728,152260.0
2018-02-09 10:30:00,163.28,163.88,158.1,160.81,236314.0,158.7506,159.334,153.7143,156.3491,236314.0
2018-02-09 11:00:00,160.99,162.08,158.61,159.56,121834.0,156.5241,157.5839,154.2102,155.1338,121834.0
2018-02-09 11:30:00,159.67,161.25,159.6,160.03,138658.0,155.2408,156.7769,155.1727,155.5908,138658.0
2018-02-09 12:00:00,159.74,160.11,156.84,157.21,142882.0,155.3088,155.6686,152.4893,152.849,142882.0
2018-02-09 12:30:00,157.22,159.56,156.01,159.53,112363.0,152.8587,155.1338,151.6823,155.1046,112363.0
2018-02-09 13:00:00,159.5,159.5,157.07,157.08,76590.0,155.0755,155.0755,152.7129,152.7226,76590.0
2018-02-09 13:30:00,157.1,159.87,156.66,158.61,132810.0,152.7421,155.4352,152.3143,154.2102,132810.0
2018-02-09 14:00:00,158.85,162.97,158.75,161.01,130403.0,154.4435,158.4492,154.3463,156.5436,130403.0
2018-02-09 14:30:00,160.99,162.61,160.19,161.28,77108.0,156.5241,158.0992,155.7463,156.8061,77108.0
2018-02-09 15:00:00,161.18,163.64,160.36,163.08,186603.0,156.7089,159.1006,155.9116,158.5562,186603.0
2018-02-09 15:30:00,162.98,166.21,162.81,164.3,247001.0,158.4589,161.5993,158.2937,159.7423,247001.0
2018-02-12 09:30:00,166.63,167.77,164.24,165.02,172534.0,162.0077,163.1161,159.684,160.4424,172534.0
2018-02-12 10:00:00,165.2,166.39,163.21,164.87,139096.0,160.6174,161.7744,158.6826,160.2965,139096.0
2018-02-12 10:30:00,164.85,166.21,163.63,166.21,92825.0,160.2771,161.5993,159.0909,161.5993,92825.0
2018-02-12 11:00:00,166.2,166.97,164.65,166.54,74652.0,161.5896,162.3383,160.0826,161.9202,74652.0
2018-02-12 11:30:00,166.4,168.36,165.59,168.34,51893.0,161.7841,163.6897,160.9965,163.6703,51893.0
2018-02-12 12:00:00,168.18,168.56,167.36,167.66,96199.0,163.5147,163.8842,162.7174,163.0091,96199.0
2018-02-12 12:30:00,167.52,167.9,166.65,167.12,52611.0,162.873,163.2425,162.0271,162.4841,52611.0
2018-02-12 13:00:00,167.15,167.76,166.77,167.47,26788.0,162.5133,163.1063,162.1438,162.8244,26788.0
2018-02-12 13:30:00,167.49,168.77,167.1,167.87,32196.0,162.8438,164.0883,162.4647,163.2133,32196.0
2018-02-12 14:00:00,168.0,168.29,166.15,167.58,72288.0,163.3397,163.6216,161.541,162.9313,72288.0
2018-02-12 14:30:00,167.66,168.0,167.12,167.28,85364.0,163.0091,163.3397,162.4841,162.6397,85364.0
2018-02-12 15:00:00,167.45,168.26,166.84,167.46,47679.0,162.8049,163.5925,162.2119,162.8147,47679.0
2018-02-12 15:30:00,167.45,167.57,165.26,166.07,179262.0,162.8049,162.9216,160.6757,161.4632,179262.0
2018-02-13 09:30:00,165.1,167.46,164.76,165.83,75220.0,160.5201,162.8147,160.1896,161.2299,75220.0
2018-02-13 10:00:00,166.01,166.42,164.52,165.8,73554.0,161.4049,161.8035,159.9562,161.2007,73554.0
2018-02-13 10:30:00,165.77,166.92,164.95,166.8,80226.0,161.1716,162.2897,160.3743,162.173,80226.0
2018-02-13 11:00:00,166.86,166.86,165.85,166.04,35074.0,162.2313,162.2313,161.2493,161.4341,35074.0
2018-02-13 11:30:00,166.19,167.1,165.87,166.01,57583.0,161.5799,162.4647,161.2688,161.4049,57583.0
2018-02-13 12:00:00,166.01,166.52,165.56,165.61,42406.0,161.4049,161.9007,160.9674,161.016,42406.0
2018-02-13 12:30:00,165.5,165.65,164.87,165.28,36987.0,160.909,161.0549,160.2965,160.6951,36987.0
2018-02-13 13:00:00,165.41,166.63,165.41,166.5,55951.0,160.8215,162.0077,160.8215,161.8813,55951.0
2018-02-13 13:30:00,166.49,167.28,166.49,166.81,38605.0,161.8716,162.6397,161.8716,162.1827,38605.0
2018-02-13 14:00:00,166.75,167.22,166.56,167.0,38943.0,162.1244,162.5813,161.9396,162.3674,38943.0
2018-02-13 14:30:00,167.0,167.13,166.37,166.86,65200.0,162.3674,162.4938,161.7549,162.2313,65200.0
2018-02-13 15:00:00,166.84,166.87,166.19,166.32,94987.0,162.2119,162.241,161.5799,161.7063,94987.0
2018-02-13 15:30:00,166.26,166.74,165.81,166.3,178835.0,161.648,162.1146,161.2104,161.6868,178835.0
2018-02-14 09:30:00,164.02,166.33,163.34,165.09,116532.0,159.4701,161.716,158.809,160.5104,116532.0
2018-02-14 10:00:00,165.26,166.03,163.68,165.46,125359.0,160.6757,161.4243,159.1395,160.8702,125359.0
2018-02-14 10:30:00,165.63,165.81,164.57,164.91,88123.0,161.0354,161.2104,160.0048,160.3354,88123.0
2018-02-14 11:00:00,165.04,165.41,164.1,164.87,96341.0,160.4618,160.8215,159.5479,160.2965,96341.0
2018-02-14 11:30:00,164.91,165.51,164.49,165.1,32857.0,160.3354,160.9188,159.9271,160.5201,32857.0
2018-02-14 12:00:00,164.94,165.86,164.94,165.64,44608.0,160.3646,161.2591,160.3646,161.0452,44608.0
2018-02-14 12:30:00,165.49,165.68,164.88,165.03,42625.0,160.8993,161.084,160.3062,160.4521,42625.0
2018-02-14 13:00:00,164.91,166.46,164.84,166.15,59954.0,160.3354,161.8424,160.2673,161.541,59954.0
2018-02-14 13:30:00,166.14,167.51,165.88,167.33,84407.0,161.5313,162.8633,161.2785,162.6883,84407.0
2018-02-14 14:00:00,167.34,167.68,166.81,166.85,32739.0,162.698,163.0286,162.1827,162.2216,32739.0
2018-02-14 14:30:00,166.62,167.91,166.62,167.69,20141.0,161.998,163.2522,161.998,163.0383,20141.0
2018-02-14 15:00:00,167.63,168.29,166.98,167.05,71729.0,162.98,163.6216,162.348,162.416,71729.0
2018-02-14 15:30:00,167.0,167.57,166.43,167.06,159509.0,162.3674,162.9216,161.8132,162.4258,159509.0
2018-02-15 09:30:00,169.04,169.7,167.8,168.72,99275.0,164.3508,164.9925,163.1452,164.0397,99275.0
2018-02-15 10:00:00,168.72,168.72,166.3,166.61,79337.0,164.0397,164.0397,161.6868,161.9882,79337.0
2018-02-15 10:30:00,166.64,166.77,164.67,165.34,100115.0,162.0174,162.1438,160.1021,160.7535,100115.0
2018-02-15 11:00:00,164.9,166.36,164.11,166.17,97950.0,160.3257,161.7452,159.5576,161.5605,97950.0
2018-02-15 11:30:00,166.31,166.44,164.68,165.06,43405.0,161.6966,161.823,160.1118,160.4812,43405.0
2018-02-15 12:00:00,165.16,165.69,164.9,165.03,18251.0,160.5785,161.0938,160.3257,160.4521,18251.0
2018-02-15 12:30:00,164.91,166.21,164.91,166.04,32545.0,160.3354,161.5993,160.3354,161.4341,32545.0
2018-02-15 13:00:00,166.2,166.81,165.7,165.8,42509.0,161.5896,162.1827,161.1035,161.2007,42509.0
2018-02-15 13:30:00,165.73,166.15,165.36,165.57,52396.0,161.1327,161.541,160.7729,160.9771,52396.0
2018-02-15 14:00:00,165.58,167.05,165.58,167.05,56239.0,160.9868,162.416,160.9868,162.416,56239.0
2018-02-15 14:30:00,167.08,167.22,166.13,166.54,50276.0,162.4452,162.5813,161.5216,161.9202,50276.0
2018-02-15 15:00:00,166.69,167.62,166.45,166.86,78426.0,162.066,162.9702,161.8327,162.2313,78426.0
2018-02-15 15:30:00,166.77,167.24,166.24,167.24,176172.0,162.1438,162.6008,161.6285,162.6008,176172.0
2018-02-16 09:30:00,166.41,167.95,166.41,167.28,70702.0,161.7938,163.2911,161.7938,162.6397,70702.0
2018-02-16 10:00:00,167.08,167.82,166.73,167.01,39938.0,162.4452,163.1647,162.1049,162.3772,39938.0
2018-02-16 10:30:00,167.31,168.56,167.31,167.86,36511.0,162.6688,163.8842,162.6688,163.2036,36511.0
2018-02-16 11:00:00,167.93,168.66,167.89,168.21,34074.0,163.2716,163.9814,163.2327,163.5439,34074.0
2018-02-16 11:30:00,168.21,170.69,168.02,170.28,93206.0,163.5439,165.9551,163.3591,165.5564,93206.0
2018-02-16 12:00:00,170.2,170.46,168.63,169.08,41345.0,165.4787,165.7315,163.9522,164.3897,41345.0
2018-02-16 12:30:00,169.11,170.12,168.9,169.28,27590.0,164.4189,165.4009,164.2147,164.5842,27590.0
2018-02-16 13:00:00,169.29,169.59,167.98,168.09,66194.0,164.5939,164.8856,163.3202,163.4272,66194.0
2018-02-16 13:30:00,168.13,169.2,167.54,168.69,40561.0,163.4661,164.5064,162.8925,164.0106,40561.0
2018-02-16 14:00:00,168.69,168.95,167.61,168.0,39339.0,164.0106,164.2633,162.9605,163.3397,39339.0
2018-02-16 14:30:00,167.88,169.0,167.43,168.99,36500.0,163.223,164.312,162.7855,164.3022,36500.0
2018-02-16 15:00:00,169.0,169.12,168.22,168.74,48580.0,164.312,164.4286,163.5536,164.0592,48580.0
2018-02-16 15:30:00,168.66,168.93,167.84,168.02,150868.0,163.9814,164.2439,163.1841,163.3591,150868.0
2018-02-20 09:30:00,167.19,171.14,166.8,170.43,118118.0,162.5522,166.3926,162.173,165.7023,118118.0
2018-02-20 10:00:00,170.06,172.88,170.06,172.34,103081.0,165.3425,168.0843,165.3425,167.5593,103081.0
2018-02-20 10:30:00,172.2,172.65,171.1,171.78,95015.0,167.4232,167.8607,166.3537,167.0148,95015.0
2018-02-20 11:00:00,171.97,173.41,171.82,173.26,60699.0,167.1996,168.5996,167.0537,168.4538,60699.0
2018-02-20 11:30:00,173.27,174.75,172.7,174.38,56292.0,168.4635,169.9024,167.9093,169.5427,56292.0
2018-02-20 12:00:00,174.46,174.61,173.27,173.32,36115.0,169.6205,169.7663,168.4635,168.5121,36115.0
2018-02-20 12:30:00,173.43,173.69,173.03,173.6,41797.0,168.6191,168.8719,168.2302,168.7843,41797.0
2018-02-20 13:00:00,173.49,174.29,172.48,172.5,61131.0,168.6774,169.4552,167.6954,167.7149,61131.0
2018-02-20 13:30:00,172.41,173.36,172.37,173.25,60275.0,167.6274,168.551,167.5885,168.4441,60275.0
2018-02-20 14:00:00,173.47,173.55,172.12,172.25,52546.0,168.658,168.7357,167.3454,167.4718,52546.0
2018-02-20 14:30:00,172.2,172.65,172.17,172.34,51656.0,167.4232,167.8607,167.394,167.5593,51656.0
2018-02-20 15:00:00,172.35,172.54,170.9,171.38,87733.0,167.569,167.7538,166.1592,166.6259,87733.0
2018-02-20 15:30:00,171.49,172.49,171.47,172.25,165411.0,166.7329,167.7051,166.7134,167.4718,165411.0
2018-02-21 09:30:00,171.86,175.44,171.86,174.76,107215.0,167.0926,170.5733,167.0926,169.9122,107215.0
2018-02-21 10:00:00,174.84,175.57,173.71,174.26,88975.0,169.99,170.6997,168.8913,169.426,88975.0
2018-02-21 10:30:00,174.29,175.53,174.11,174.73,60327.0,169.4552,170.6608,169.2802,169.883,60327.0
2018-02-21 11:00:00,174.68,174.89,174.24,174.75,55550.0,169.8344,170.0386,169.4066,169.9024,55550.0
2018-02-21 11:30:00,174.67,174.67,173.8,174.09,44325.0,169.8247,169.8247,168.9788,169.2608,44325.0
2018-02-21 12:00:00,174.11,174.54,173.26,174.24,34230.0,169.2802,169.6983,168.4538,169.4066,34230.0
2018-02-21 12:30:00,174.3,174.73,174.17,174.6,51544.0,169.4649,169.883,169.3385,169.7566,51544.0
2018-02-21 13:00:00,174.54,174.57,173.83,174.35,46527.0,169.6983,169.7274,169.008,169.5135,46527.0
2018-02-21 13:30:00,174.44,175.36,174.24,174.73,51787.0,169.601,170.4955,169.4066,169.883,51787.0
2018-02-21 14:00:00,174.59,175.61,174.3,175.21,91246.0,169.7469,170.7386,169.4649,170.3497,91246.0
2018-02-21 14:30:00,175.35,175.54,174.25,175.0,50113.0,170.4858,170.6705,169.4163,170.1455,50113.0
2018-02-21 15:00:00,175.08,175.22,173.11,174.22,112127.0,170.2233,170.3594,168.3079,169.3871,112127.0
2018-02-21 15:30:00,174.11,174.48,171.6,171.93,215294.0,169.2802,169.6399,166.8398,167.1607,215294.0
2018-02-22 09:30:00,173.65,175.83,172.59,173.18,82670.0,168.833,170.9525,167.8024,168.376,82670.0
2018-02-22 10:00:00,173.0,174.55,173.0,173.72,71856.0,168.201,169.708,168.201,168.901,71856.0
2018-02-22 10:30:00,173.89,174.86,173.8,174.13,97260.0,169.0663,170.0094,168.9788,169.2996,97260.0
2018-02-22 11:00:00,174.05,175.4,174.05,175.32,52294.0,169.2219,170.5344,169.2219,170.4566,52294.0
2018-02-22 11:30:00,175.11,176.2,175.04,176.09,42584.0,170.2525,171.3122,170.1844,171.2053,42584.0
2018-02-22 12:00:00,176.0,176.24,175.6,176.13,25286.0,171.1178,171.3511,170.7289,171.2442,25286.0
2018-02-22 12:30:00,176.11,176.44,175.35,175.65,184911.0,171.2247,171.5456,170.4858,170.7775,184911.0
2018-02-22 13:00:00,175.73,176.25,174.59,175.13,50216.0,170.8553,171.3608,169.7469,170.2719,50216.0
2018-02-22 13:30:00,175.17,175.37,174.34,175.09,43800.0,170.3108,170.5052,169.5038,170.233,43800.0
2018-02-22 14:00:00,175.04,176.3,174.94,176.27,48297.0,170.1844,171.4094,170.0872,171.3803,48297.0
2018-02-22 14:30:00,176.17,176.23,174.42,174.46,53357.0,171.2831,171.3414,169.5816,169.6205,53357.0
2018-02-22 15:00:00,174.39,175.62,174.09,174.98,73647.0,169.5524,170.7483,169.2608,170.1261,73647.0
2018-02-22 15:30:00,174.97,175.55,174.53,175.1,197648.0,170.1163,170.6803,169.6885,170.2427,197648.0
2018-02-23 09:30:00,176.69,177.89,175.61,176.74,76882.0,171.7886,172.9553,170.7386,171.8372,76882.0
2018-02-23 10:00:00,176.75,177.35,175.6,176.27,76784.0,171.847,172.4303,170.7289,171.3803,76784.0
2018-02-23 10:30:00,176.37,177.09,176.01,176.57,44997.0,171.4775,172.1775,171.1275,171.672,44997.0
2018-02-23 11:00:00,176.53,176.76,175.38,175.53,40316.0,171.6331,171.8567,170.515,170.6608,40316.0
2018-02-23 11:30:00,175.52,177.35,175.51,177.35,57128.0,170.6511,172.4303,170.6414,172.4303,57128.0
2018-02-23 12:00:00,177.29,177.44,176.51,177.05,48105.0,172.372,172.5178,171.6136,172.1386,48105.0
2018-02-23 12:30:00,177.09,177.4,176.62,177.15,50090.0,172.1775,172.4789,171.7206,172.2359,50090.0
2018-02-23 13:00:00,177.15,177.3,176.74,177.06,36224.0,172.2359,172.3817,171.8372,172.1484,36224.0
2018-02-23 13:30:00,177.07,177.13,176.62,176.99,34287.0,172.1581,172.2164,171.7206,172.0803,34287.0
2018-02-23 14:00:00,176.94,177.65,176.67,177.42,36990.0,172.0317,172.722,171.7692,172.4984,36990.0
2018-02-23 14:30:00,177.48,178.73,177.34,178.0,55441.0,172.5567,173.772,172.4206,173.0623,55441.0
2018-02-23 15:00:00,178.01,178.81,177.95,178.38,84501.0,173.072,173.8498,173.0137,173.4318,84501.0
2018-02-23 15:30:00,178.35,179.23,177.96,179.15,171488.0,173.4026,174.2582,173.0234,174.1804,171488.0
2018-02-26 09:30:00,180.36,180.92,178.54,179.08,87494.0,175.3568,175.9013,173.5873,174.1123,87494.0
2018-02-26 10:00:00,179.08,179.67,178.04,178.28,70449.0,174.1123,174.686,173.1012,173.3345,70449.0
2018-02-26 10:30:00,178.2,178.42,177.43,177.61,48298.0,173.2567,173.4706,172.5081,172.6831,48298.0
2018-02-26 11:00:00,177.48,179.37,177.36,179.1,37651.0,172.5567,174.3943,172.44,174.1318,37651.0
2018-02-26 11:30:00,179.16,179.25,178.43,178.55,31188.0,174.1901,174.2776,173.4804,173.597,31188.0
2018-02-26 12:00:00,178.48,179.96,178.47,179.88,21895.0,173.529,174.9679,173.5193,174.8901,21895.0
2018-02-26 12:30:00,179.91,180.48,179.4,180.33,24524.0,174.9193,175.4735,174.4235,175.3277,24524.0
2018-02-26 13:00:00,180.41,180.56,179.79,180.1,16410.0,175.4054,175.5513,174.8026,175.104,16410.0
2018-02-26 13:30:00,180.21,180.68,179.96,180.38,75623.0,175.211,175.6679,174.9679,175.3763,75623.0
2018-02-26 14:00:00,180.2,180.56,180.08,180.43,24852.0,175.2013,175.5513,175.0846,175.4249,24852.0
2018-02-26 14:30:00,180.36,180.49,180.01,180.26,33591.0,175.3568,175.4832,175.0165,175.2596,33591.0
2018-02-26 15:00:00,180.22,180.74,180.13,180.62,36519.0,175.2207,175.7263,175.1332,175.6096,36519.0
2018-02-26 15:30:00,180.63,181.08,180.1,180.63,126289.0,175.6193,176.0569,175.104,175.6193,126289.0
2018-02-27 09:30:00,180.5,181.44,179.57,180.23,82286.0,175.4929,176.4069,174.5887,175.2304,82286.0
2018-02-27 10:00:00,180.33,182.16,180.24,180.76,57854.0,175.3277,177.1069,175.2402,175.7457,57854.0
2018-02-27 10:30:00,180.95,181.02,180.02,180.92,104919.0,175.9305,175.9985,175.0263,175.9013,104919.0
2018-02-27 11:00:00,180.8,181.7,180.03,180.57,53329.0,175.7846,176.6597,175.036,175.561,53329.0
2018-02-27 11:30:00,180.45,180.91,179.75,179.85,27384.0,175.4443,175.8916,174.7637,174.861,27384.0
2018-02-27 12:00:00,179.81,180.7,179.49,180.44,29438.0,174.8221,175.6874,174.511,175.4346,29438.0
2018-02-27 12:30:00,180.53,181.68,180.27,181.68,46520.0,175.5221,176.6402,175.2693,176.6402,46520.0
2018-02-27 13:00:00,181.74,181.78,180.79,181.26,30603.0,176.6985,176.7374,175.7749,176.2319,30603.0
2018-02-27 13:30:00,181.29,181.52,180.23,180.4,55866.0,176.261,176.4846,175.2304,175.3957,55866.0
2018-02-27 14:00:00,180.43,180.99,179.92,180.83,28475.0,175.4249,175.9693,174.929,175.8138,28475.0
2018-02-27 14:30:00,180.93,181.61,180.2,180.5,35386.0,175.911,176.5722,175.2013,175.4929,35386.0
2018-02-27 15:00:00,180.41,180.46,179.37,179.72,89932.0,175.4054,175.4541,174.3943,174.7346,89932.0
2018-02-27 15:30:00,179.66,179.92,178.31,178.38,198492.0,174.6762,174.929,173.3637,173.4318,198492.0
2018-02-28 09:30:00,179.46,179.99,176.7,176.83,100670.0,174.4818,174.9971,171.7984,171.9247,100670.0
2018-02-28 10:00:00,176.89,179.05,176.24,178.63,110924.0,171.9831,174.0832,171.3511,173.6748,110924.0
2018-02-28 10:30:00,178.64,178.72,176.2,176.77,68732.0,173.6845,173.7623,171.3122,171.8664,68732.0
2018-02-28 11:00:00,176.72,177.49,176.15,176.65,73589.0,171.8178,172.5664,171.2636,171.7497,73589.0
2018-02-28 11:30:00,176.55,176.78,175.04,176.71,101218.0,171.6525,171.8761,170.1844,171.8081,101218.0
2018-02-28 12:00:00,176.8,177.96,176.66,177.55,79524.0,171.8956,173.0234,171.7595,172.6248,79524.0
2018-02-28 12:30:00,177.55,178.62,177.37,178.59,31047.0,172.6248,173.6651,172.4498,173.6359,31047.0
2018-02-28 13:00:00,178.42,178.83,178.1,178.53,28359.0,173.4706,173.8693,173.1595,173.5776,28359.0
2018-02-28 13:30:00,178.5,178.65,177.43,178.31,57969.0,173.5484,173.6943,172.5081,173.3637,57969.0
2018-02-28 14:00:00,178.32,179.33,178.15,179.06,51791.0,173.3734,174.3554,173.2081,174.0929,51791.0
2018-02-28 14:30:00,178.91,179.01,177.32,177.38,58492.0,173.947,174.0443,172.4012,172.4595,58492.0
2018-02-28 15:00:00,177.28,177.95,176.53,176.87,63262.0,172.3623,173.0137,171.6331,171.9636,63262.0
2018-02-28 15:30:00,176.76,176.99,175.06,175.07,211552.0,171.8567,172.0803,170.2038,170.2136,211552.0
2018-03-01 09:30:00,174.76,175.0,170.71,171.12,157985.0,169.9122,170.1455,165.9745,166.3731,157985.0
2018-03-01 10:00:00,171.24,174.22,170.45,173.55,141571.0,166.4898,169.3871,165.7217,168.7357,141571.0
2018-03-01 10:30:00,173.67,174.47,172.41,172.54,186979.0,168.8524,169.6302,167.6274,167.7538,186979.0
2018-03-01 11:00:00,172.55,173.75,172.34,173.0,66921.0,167.7635,168.9302,167.5593,168.201,66921.0
2018-03-01 11:30:00,172.87,174.84,172.87,174.5,126848.0,168.0746,169.99,168.0746,169.6594,126848.0
2018-03-01 12:00:00,174.5,174.84,173.69,174.17,58656.0,169.6594,169.99,168.8719,169.3385,58656.0
2018-03-01 12:30:00,174.07,174.93,173.62,174.11,71914.0,169.2413,170.0775,168.8038,169.2802,71914.0
2018-03-01 13:00:00,173.99,174.69,173.17,174.52,74921.0,169.1635,169.8441,168.3663,169.6788,74921.0
2018-03-01 13:30:00,174.5,174.51,172.84,172.93,80446.0,169.6594,169.6691,168.0454,168.1329,80446.0
2018-03-01 14:00:00,172.92,173.16,171.53,172.8,118522.0,168.1232,168.3566,166.7718,168.0065,118522.0
2018-03-01 14:30:00,172.87,173.36,172.2,173.14,61204.0,168.0746,168.551,167.4232,168.3371,61204.0
2018-03-01 15:00:00,173.17,174.4,172.45,173.67,77790.0,168.3663,169.5622,167.6662,168.8524,77790.0
2018-03-01 15:30:00,173.79,173.87,172.57,173.24,221582.0,168.9691,169.0469,167.7829,168.4343,221582.0
2018-03-02 09:30:00,172.65,172.65,169.56,169.8,198441.0,167.8607,167.8607,164.8564,165.0898,198441.0
2018-03-02 10:00:00,169.93,171.29,169.56,169.7,125626.0,165.2162,166.5384,164.8564,164.9925,125626.0
2018-03-02 10:30:00,169.68,171.34,169.5,170.68,113208.0,164.9731,166.587,164.7981,165.9453,113208.0
2018-03-02 11:00:00,170.54,171.29,170.31,171.0,59226.0,165.8092,166.5384,165.5856,166.2565,59226.0
2018-03-02 11:30:00,170.97,172.49,170.51,172.47,117399.0,166.2273,167.7051,165.7801,167.6857,117399.0
2018-03-02 12:00:00,172.57,174.08,172.3,174.0,69878.0,167.7829,169.251,167.5204,169.1733,69878.0
2018-03-02 12:30:00,174.05,175.44,173.66,175.14,55479.0,169.2219,170.5733,168.8427,170.2816,55479.0
2018-03-02 13:00:00,175.05,175.46,174.18,174.73,79615.0,170.1941,170.5928,169.3483,169.883,79615.0
2018-03-02 13:30:00,174.67,175.65,173.55,175.25,80923.0,169.8247,170.7775,168.7357,170.3886,80923.0
2018-03-02 14:00:00,175.28,176.16,175.04,175.58,69325.0,170.4177,171.2733,170.1844,170.7094,69325.0
2018-03-02 14:30:00,175.59,176.23,175.2,175.21,57781.0,170.7191,171.3414,170.34,170.3497,57781.0
2018-03-02 15:00:00,175.17,176.15,174.5,175.76,72703.0,170.3108,171.2636,169.6594,170.8844,72703.0
2018-03-02 15:30:00,175.81,177.11,175.81,176.57,211540.0,170.933,172.197,170.933,171.672,211540.0
2018-03-05 09:30:00,175.3,177.03,174.15,174.15,101765.0,170.4372,172.1192,169.3191,169.3191,101765.0
2018-03-05 10:00:00,174.27,175.05,173.76,174.86,80311.0,169.4358,170.1941,168.9399,170.0094,80311.0
2018-03-05 10:30:00,174.91,175.86,174.49,175.86,50102.0,170.058,170.9817,169.6497,170.9817,50102.0
2018-03-05 11:00:00,175.85,177.94,175.81,177.7,61353.0,170.9719,173.004,170.933,172.7706,61353.0
2018-03-05 11:30:00,177.62,178.79,177.47,178.51,79527.0,172.6928,173.8304,172.547,173.5581,79527.0
2018-03-05 12:00:00,178.45,178.5,177.69,178.22,70753.0,173.4998,173.5484,172.7609,173.2762,70753.0
2018-03-05 12:30:00,178.23,178.88,177.77,178.55,43768.0,173.2859,173.9179,172.8387,173.597,43768.0
2018-03-05 13:00:00,178.66,179.86,178.64,179.63,54321.0,173.704,174.8707,173.6845,174.6471,54321.0
2018-03-05 13:30:00,179.59,179.65,178.56,179.24,36018.0,174.6082,174.6665,173.6068,174.2679,36018.0
2018-03-05 14:00:00,179.31,179.7,178.86,179.42,50696.0,174.336,174.7151,173.8984,174.4429,50696.0
2018-03-05 14:30:00,179.56,179.96,179.21,179.95,50274.0,174.579,174.9679,174.2387,174.9582,50274.0
2018-03-05 15:00:00,179.95,181.08,179.93,180.2,115675.0,174.9582,176.0569,174.9388,175.2013,115675.0
2018-03-05 15:30:00,180.1,181.12,179.91,180.72,204843.0,175.104,176.0957,174.9193,175.7068,204843.0
2018-03-06 09:30:00,180.78,181.18,178.55,180.9,135128.0,175.7652,176.1541,173.597,175.8818,135128.0
2018-03-06 10:00:00,181.04,183.17,180.35,183.01,70764.0,176.018,178.0889,175.3471,177.9333,70764.0
2018-03-06 10:30:00,183.01,183.17,180.87,181.19,85571.0,177.9333,178.0889,175.8527,176.1638,85571.0
2018-03-06 11:00:00,181.05,182.03,180.95,181.33,37379.0,176.0277,176.9805,175.9305,176.2999,37379.0
2018-03-06 11:30:00,181.54,182.45,181.16,182.42,30474.0,176.5041,177.3888,176.1346,177.3597,30474.0
2018-03-06 12:00:00,182.45,183.3,181.91,183.07,44179.0,177.3888,178.2153,176.8638,177.9917,44179.0
2018-03-06 12:30:00,183.05,184.11,182.62,184.01,61538.0,177.9722,179.0028,177.5541,178.9056,61538.0
2018-03-06 13:00:00,183.94,184.81,183.94,184.39,50041.0,178.8375,179.6834,178.8375,179.275,50041.0
2018-03-06 13:30:00,184.53,184.65,183.54,184.05,42969.0,179.4112,179.5278,178.4486,178.9445,42969.0
2018-03-06 14:00:00,184.0,184.94,183.81,184.46,50113.0,178.8959,179.8098,178.7111,179.3431,50113.0
2018-03-06 14:30:00,184.53,184.87,184.46,184.65,65187.0,179.4112,179.7417,179.3431,179.5278,65187.0
2018-03-06 15:00:00,184.65,185.6,184.26,185.58,87656.0,179.5278,180.4515,179.1486,180.432,87656.0
2018-03-06 15:30:00,185.55,185.84,184.45,185.03,287340.0,180.4029,180.6848,179.3334,179.8973,287340.0
2018-03-07 09:30:00,182.78,184.7,181.86,182.89,214776.0,177.7097,179.5764,176.8152,177.8166,214776.0
2018-03-07 10:00:00,182.92,184.08,180.91,182.05,149320.0,177.8458,178.9736,175.8916,176.9999,149320.0
2018-03-07 10:30:00,182.27,182.49,180.0,180.25,141121.0,177.2138,177.4277,175.0068,175.2499,141121.0
2018-03-07 11:00:00,180.32,180.49,178.88,179.46,87704.0,175.3179,175.4832,173.9179,174.4818,87704.0
2018-03-07 11:30:00,179.53,180.94,178.6,178.69,73105.0,174.5498,175.9207,173.6456,173.7332,73105.0
2018-03-07 12:00:00,178.6,179.17,178.04,178.55,77310.0,173.6456,174.1998,173.1012,173.597,77310.0
2018-03-07 12:30:00,178.6,179.45,178.41,178.42,59194.0,173.6456,174.4721,173.4609,173.4706,59194.0
2018-03-07 13:00:00,178.38,178.64,177.31,178.64,58462.0,173.4318,173.6845,172.3914,173.6845,58462.0
2018-03-07 13:30:00,178.58,179.56,178.37,178.99,79944.0,173.6262,174.579,173.422,174.0248,79944.0
2018-03-07 14:00:00,179.0,179.86,178.76,179.37,140948.0,174.0346,174.8707,173.8012,174.3943,140948.0
2018-03-07 14:30:00,179.37,180.6,179.37,180.36,79075.0,174.3943,175.5902,174.3943,175.3568,79075.0
2018-03-07 15:00:00,180.4,181.73,180.4,181.64,107832.0,175.3957,176.6888,175.3957,176.6013,107832.0
2018-03-07 15:30:00,181.63,182.07,181.1,181.36,252701.0,176.5916,177.0194,176.0763,176.3291,252701.0
2018-03-08 09:30:00,181.54,181.98,180.01,180.66,64280.0,176.5041,176.9319,175.0165,175.6485,64280.0
2018-03-08 10:00:00,180.43,181.92,180.09,181.26,71149.0,175.4249,176.8736,175.0943,176.2319,71149.0
2018-03-08 10:30:00,181.06,181.62,180.22,180.39,45751.0,176.0374,176.5819,175.2207,175.386,45751.0
2018-03-08 11:00:00,180.34,181.35,180.2,181.24,35035.0,175.3374,176.3194,175.2013,176.2124,35035.0
2018-03-08 11:30:00,181.33,181.47,180.73,181.47,32701.0,176.2999,176.436,175.7166,176.436,32701.0
2018-03-08 12:00:00,181.48,181.56,180.58,181.28,33833.0,176.4458,176.5235,175.5707,176.2513,33833.0
2018-03-08 12:30:00,181.27,181.65,180.82,181.43,23859.0,176.2416,176.611,175.8041,176.3971,23859.0
2018-03-08 13:00:00,181.62,181.75,180.76,181.22,19638.0,176.5819,176.7083,175.7457,176.193,19638.0
2018-03-08 13:30:00,181.22,181.48,180.83,181.3,32004.0,176.193,176.4458,175.8138,176.2708,32004.0
2018-03-08 14:00:00,181.26,181.94,181.09,181.72,27873.0,176.2319,176.893,176.0666,176.6791,27873.0
2018-03-08 14:30:00,181.59,183.22,181.39,183.15,45749.0,176.5527,178.1375,176.3583,178.0694,45749.0
2018-03-08 15:00:00,183.22,184.41,183.11,184.17,77436.0,178.1375,179.2945,178.0305,179.0611,77436.0
2018-03-08 15:30:00,184.27,184.27,182.42,183.36,123635.0,179.1584,179.1584,177.3597,178.2736,123635.0
2018-03-09 09:30:00,185.12,185.49,183.86,185.37,94300.0,179.9848,180.3445,178.7597,180.2278,94300.0
2018-03-09 10:00:00,185.38,186.25,185.0,185.31,62222.0,180.2376,181.0834,179.8681,180.1695,62222.0
2018-03-09 10:30:00,185.46,186.12,184.98,185.94,50329.0,180.3154,180.957,179.8487,180.782,50329.0
2018-03-09 11:00:00,186.15,187.88,185.99,187.69,83852.0,180.9862,182.6682,180.8306,182.4835,83852.0
2018-03-09 11:30:00,187.66,187.88,186.64,187.12,36606.0,182.4543,182.6682,181.4626,181.9293,36606.0
2018-03-09 12:00:00,187.2,187.98,187.0,187.98,46496.0,182.0071,182.7654,181.8126,182.7654,46496.0
2018-03-09 12:30:00,187.95,188.25,187.35,187.72,48202.0,182.7363,183.028,182.1529,182.5127,48202.0
2018-03-09 13:00:00,187.77,187.88,187.41,187.69,19915.0,182.5613,182.6682,182.2113,182.4835,19915.0
2018-03-09 13:30:00,187.68,188.2,187.44,187.53,29395.0,182.4738,182.9793,182.2404,182.3279,29395.0
2018-03-09 14:00:00,187.55,188.13,187.17,187.63,27562.0,182.3474,182.9113,181.9779,182.4252,27562.0
2018-03-09 14:30:00,187.57,187.99,187.57,187.99,21238.0,182.3668,182.7752,182.3668,182.7752,21238.0
2018-03-09 15:00:00,187.98,188.2,187.69,188.0,46517.0,182.7654,182.9793,182.4835,182.7849,46517.0
2018-03-09 15:30:00,187.94,189.56,187.94,189.4,202799.0,182.7266,184.3016,182.7266,184.1461,202799.0
2018-03-12 09:30:00,189.4,189.5,187.3,187.59,125400.0,184.1461,184.2433,182.1043,182.3863,125400.0
2018-03-12 10:00:00,187.82,188.07,187.19,187.63,79087.0,182.6099,182.853,181.9974,182.4252,79087.0
2018-03-12 10:30:00,187.64,187.87,186.41,186.55,42389.0,182.4349,182.6585,181.239,181.3751,42389.0
2018-03-12 11:00:00,186.32,186.9,185.58,185.72,53045.0,181.1515,181.7154,180.432,180.5681,53045.0
2018-03-12 11:30:00,185.71,186.55,185.4,186.52,73949.0,180.5584,181.3751,180.257,181.3459,73949.0
2018-03-12 12:00:00,186.57,187.43,186.57,187.19,27552.0,181.3946,182.2307,181.3946,181.9974,27552.0
2018-03-12 12:30:00,187.23,187.37,186.53,186.57,23215.0,182.0363,182.1724,181.3557,181.3946,23215.0
2018-03-12 13:00:00,186.57,186.97,186.57,186.7,15420.0,181.3946,181.7835,181.3946,181.521,15420.0
2018-03-12 13:30:00,186.64,186.88,185.98,186.03,29179.0,181.4626,181.696,180.8209,180.8695,29179.0
2018-03-12 14:00:00,186.05,186.63,186.03,186.62,28308.0,180.889,181.4529,180.8695,181.4432,28308.0
2018-03-12 14:30:00,186.64,186.66,186.19,186.2,24327.0,181.4626,181.4821,181.0251,181.0348,24327.0
2018-03-12 15:00:00,186.26,186.76,186.18,186.38,39094.0,181.0932,181.5793,181.0154,181.2098,39094.0
2018-03-12 15:30:00,186.32,186.97,186.23,186.62,148745.0,181.1515,181.7835,181.064,181.4432,148745.0
2018-03-13 09:30:00,187.64,189.49,187.06,188.93,52094.0,182.4349,184.2336,181.871,183.6891,52094.0
2018-03-13 10:00:00,189.08,190.74,189.08,190.23,58331.0,183.8349,185.4489,183.8349,184.953,58331.0
2018-03-13 10:30:00,190.3,190.36,189.03,189.23,51240.0,185.0211,185.0794,183.7863,183.9808,51240.0
2018-03-13 11:00:00,189.19,189.25,188.13,188.79,62881.0,183.9419,184.0002,182.9113,183.553,62881.0
2018-03-13 11:30:00,188.88,189.2,187.61,187.77,72809.0,183.6405,183.9516,182.4057,182.5613,72809.0
2018-03-13 12:00:00,187.79,187.79,186.68,187.23,48238.0,182.5807,182.5807,181.5015,182.0363,48238.0
2018-03-13 12:30:00,187.3,188.23,187.27,187.82,30928.0,182.1043,183.0085,182.0751,182.6099,30928.0
2018-03-13 13:00:00,187.91,188.45,187.83,188.09,32254.0,182.6974,183.2224,182.6196,182.8724,32254.0
2018-03-13 13:30:00,188.13,188.98,187.62,187.62,63979.0,182.9113,183.7377,182.4154,182.4154,63979.0
2018-03-13 14:00:00,187.7,187.82,187.16,187.72,41889.0,182.4932,182.6099,181.9682,182.5127,41889.0
2018-03-13 14:30:00,187.84,188.38,187.3,187.43,29087.0,182.6293,183.1544,182.1043,182.2307,29087.0
2018-03-13 15:00:00,187.57,187.77,186.61,186.71,35834.0,182.3668,182.5613,181.4335,181.5307,35834.0
2018-03-13 15:30:00,186.7,186.94,186.11,186.66,114041.0,181.521,181.7543,180.9473,181.4821,114041.0
2018-03-14 09:30:00,187.91,188.21,184.51,185.72,85434.0,182.6974,182.9891,179.3917,180.5681,85434.0
2018-03-14 10:00:00,185.72,186.49,185.0,186.08,55054.0,180.5681,181.3168,179.8681,180.9182,55054.0
2018-03-14 10:30:00,186.13,186.5,185.77,185.86,55343.0,180.9668,181.3265,180.6168,180.7043,55343.0
2018-03-14 11:00:00,185.95,186.01,185.03,185.38,33197.0,180.7918,180.8501,179.8973,180.2376,33197.0
2018-03-14 11:30:00,185.28,185.41,184.11,185.11,40700.0,180.1403,180.2667,179.0028,179.9751,40700.0
2018-03-14 12:00:00,185.2,185.36,184.43,184.72,31941.0,180.0626,180.2181,179.3139,179.5959,31941.0
2018-03-14 12:30:00,184.7,185.42,184.53,185.22,37971.0,179.5764,180.2765,179.4112,180.082,37971.0
2018-03-14 13:00:00,185.16,185.24,184.5,185.07,35546.0,180.0237,180.1015,179.382,179.9362,35546.0
2018-03-14 13:30:00,185.2,186.87,185.2,186.63,25979.0,180.0626,181.6862,180.0626,181.4529,25979.0
2018-03-14 14:00:00,186.55,186.64,185.52,185.73,26699.0,181.3751,181.4626,180.3737,180.5779,26699.0
2018-03-14 14:30:00,185.76,185.84,184.93,185.65,54435.0,180.607,180.6848,179.8001,180.5001,54435.0
2018-03-14 15:00:00,185.82,185.87,184.9,185.1,48210.0,180.6654,180.714,179.7709,179.9653,48210.0
2018-03-14 15:30:00,185.16,185.28,184.34,184.81,113765.0,180.0237,180.1403,179.2264,179.6834,113765.0
2018-03-15 09:30:00,186.02,186.63,183.68,183.89,88375.0,180.8598,181.4529,178.5847,178.7889,88375.0
2018-03-15 10:00:00,183.86,184.96,183.5,183.8,110279.0,178.7597,179.8292,178.4097,178.7014,110279.0
2018-03-15 10:30:00,183.94,183.99,183.28,183.66,45353.0,178.8375,178.8861,178.1958,178.5653,45353.0
2018-03-15 11:00:00,183.67,184.27,183.56,183.81,78715.0,178.575,179.1584,178.4681,178.7111,78715.0
2018-03-15 11:30:00,183.81,184.32,183.41,184.15,44356.0,178.7111,179.207,178.3222,179.0417,44356.0
2018-03-15 12:00:00,184.27,184.61,183.55,183.65,40094.0,179.1584,179.4889,178.4583,178.5556,40094.0
2018-03-15 12:30:00,183.58,184.1,183.39,183.54,36747.0,178.4875,178.9931,178.3028,178.4486,36747.0
2018-03-15 13:00:00,183.49,183.75,182.86,182.99,36921.0,178.4,178.6528,177.7875,177.9139,36921.0
2018-03-15 13:30:00,182.94,183.36,182.4,182.44,34475.0,177.8653,178.2736,177.3402,177.3791,34475.0
2018-03-15 14:00:00,182.44,182.91,182.37,182.71,61052.0,177.3791,177.8361,177.3111,177.6416,61052.0
2018-03-15 14:30:00,182.74,183.02,182.43,183.02,28063.0,177.6708,177.943,177.3694,177.943,28063.0
2018-03-15 15:00:00,183.05,183.12,182.41,182.86,36440.0,177.9722,178.0403,177.35,177.7875,36440.0
2018-03-15 15:30:00,182.93,183.15,182.51,182.91,112106.0,177.8555,178.0694,177.4472,177.8361,112106.0
2018-03-16 09:30:00,183.0,184.82,182.62,184.16,120398.0,177.9236,179.6931,177.5541,179.0514,120398.0
2018-03-16 10:00:00,183.81,184.88,183.55,184.88,39963.0,178.7111,179.7514,178.4583,179.7514,39963.0
2018-03-16 10:30:00,184.89,186.85,184.88,186.84,53484.0,179.7612,181.6668,179.7514,181.6571,53484.0
2018-03-16 11:00:00,186.89,187.05,186.51,186.82,51901.0,181.7057,181.8612,181.3362,181.6376,51901.0
2018-03-16 11:30:00,186.82,187.34,186.33,186.33,30772.0,181.6376,182.1432,181.1612,181.1612,30772.0
2018-03-16 12:00:00,186.31,186.63,186.09,186.53,28797.0,181.1418,181.4529,180.9279,181.3557,28797.0
2018-03-16 12:30:00,186.59,187.04,186.56,187.0,24983.0,181.414,181.8515,181.3848,181.8126,24983.0
2018-03-16 13:00:00,186.99,187.54,186.88,187.21,35543.0,181.8029,182.3377,181.696,182.0168,35543.0
2018-03-16 13:30:00,187.33,187.73,187.19,187.64,48410.0,182.1335,182.5224,181.9974,182.4349,48410.0
2018-03-16 14:00:00,187.6,187.94,187.23,187.9,30936.0,182.396,182.7266,182.0363,182.6877,30936.0
2018-03-16 14:30:00,187.93,188.0,187.25,187.29,31960.0,182.7168,182.7849,182.0557,182.0946,31960.0
2018-03-16 15:00:00,187.23,187.34,186.35,186.65,38214.0,182.0363,182.1432,181.1807,181.4723,38214.0
2018-03-16 15:30:00,186.69,186.91,186.21,186.29,110326.0,181.5112,181.7251,181.0445,181.1223,110326.0
2018-03-19 09:30:00,185.62,186.05,184.83,185.74,68552.0,180.4709,180.889,179.7028,180.5876,68552.0
2018-03-19 10:00:00,185.79,186.08,184.85,185.44,55025.0,180.6362,180.9182,179.7223,180.2959,55025.0
2018-03-19 10:30:00,185.49,185.95,184.27,184.61,57883.0,180.3445,180.7918,179.1584,179.4889,57883.0
2018-03-19 11:00:00,184.53,184.71,184.03,184.47,56756.0,179.4112,179.5862,178.925,179.3528,56756.0
2018-03-19 11:30:00,184.44,184.59,183.33,183.59,47327.0,179.3236,179.4695,178.2444,178.4972,47327.0
2018-03-19 12:00:00,183.48,184.14,183.16,184.14,50322.0,178.3903,179.032,178.0792,179.032,50322.0
2018-03-19 12:30:00,184.13,184.13,183.03,183.69,41909.0,179.0222,179.0222,177.9528,178.5945,41909.0
2018-03-19 13:00:00,183.6,183.67,182.85,183.33,32600.0,178.5069,178.575,177.7778,178.2444,32600.0
2018-03-19 13:30:00,183.28,184.19,183.0,184.19,34714.0,178.1958,179.0806,177.9236,179.0806,34714.0
2018-03-19 14:00:00,184.16,184.5,183.85,184.24,35354.0,179.0514,179.382,178.75,179.1292,35354.0
2018-03-19 14:30:00,184.12,184.5,183.43,184.36,42664.0,179.0125,179.382,178.3417,179.2459,42664.0
2018-03-19 15:00:00,184.34,185.09,183.78,184.81,74129.0,179.2264,179.9556,178.682,179.6834,74129.0
2018-03-19 15:30:00,184.78,185.9,184.57,185.42,143031.0,179.6542,180.7431,179.45,180.2765,143031.0
2018-03-20 09:30:00,185.68,187.88,185.02,187.03,202427.0,180.5292,182.6682,179.8876,181.8418,202427.0
2018-03-20 10:00:00,186.95,187.36,185.87,186.0,51189.0,181.764,182.1626,180.714,180.8404,51189.0
2018-03-20 10:30:00,186.08,186.97,186.07,186.97,90306.0,180.9182,181.7835,180.9084,181.7835,90306.0
2018-03-20 11:00:00,187.02,187.17,186.15,186.98,92744.0,181.8321,181.9779,180.9862,181.7932,92744.0
2018-03-20 11:30:00,186.98,187.04,185.7,186.31,37712.0,181.7932,181.8515,180.5487,181.1418,37712.0
2018-03-20 12:00:00,186.17,186.51,185.84,186.31,34467.0,181.0057,181.3362,180.6848,181.1418,34467.0
2018-03-20 12:30:00,186.23,186.7,185.87,186.16,28694.0,181.064,181.521,180.714,180.9959,28694.0
2018-03-20 13:00:00,186.18,186.27,185.86,186.25,19791.0,181.0154,181.1029,180.7043,181.0834,19791.0
2018-03-20 13:30:00,186.2,186.43,185.32,185.37,45517.0,181.0348,181.2584,180.1792,180.2278,45517.0
2018-03-20 14:00:00,185.32,185.78,185.27,185.74,19873.0,180.1792,180.6265,180.1306,180.5876,19873.0
2018-03-20 14:30:00,185.77,186.11,185.67,185.72,34713.0,180.6168,180.9473,180.5195,180.5681,34713.0
2018-03-20 15:00:00,185.69,185.76,185.2,185.21,43047.0,180.539,180.607,180.0626,180.0723,43047.0
2018-03-20 15:30:00,185.28,185.4,184.82,185.11,155808.0,180.1403,180.257,179.6931,179.9751,155808.0
2018-03-21 09:30:00,184.97,187.31,184.51,186.49,64383.0,179.8389,182.114,179.3917,181.3168,64383.0
2018-03-21 10:00:00,186.44,186.78,185.95,186.32,35003.0,181.2682,181.5987,180.7918,181.1515,35003.0
2018-03-21 10:30:00,186.32,187.78,186.27,187.19,50071.0,181.1515,182.571,181.1029,181.9974,50071.0
2018-03-21 11:00:00,187.15,188.3,187.15,188.3,32624.0,181.9585,183.0766,181.9585,183.0766,32624.0
2018-03-21 11:30:00,188.41,188.89,188.02,188.7,25237.0,183.1835,183.6502,182.8043,183.4655,25237.0
2018-03-21 12:00:00,188.52,188.64,188.14,188.23,25523.0,183.2905,183.4071,182.921,183.0085,25523.0
2018-03-21 12:30:00,188.25,188.88,188.21,188.84,28308.0,183.028,183.6405,182.9891,183.6016,28308.0
2018-03-21 13:00:00,188.85,188.85,187.78,188.03,48157.0,183.6113,183.6113,182.571,182.8141,48157.0
2018-03-21 13:30:00,187.86,188.19,187.69,187.81,21943.0,182.6488,182.9696,182.4835,182.6002,21943.0
2018-03-21 14:00:00,187.71,190.3,187.71,189.32,81958.0,182.5029,185.0211,182.5029,184.0683,81958.0
2018-03-21 14:30:00,189.42,189.94,188.17,189.24,52990.0,184.1655,184.6711,182.9502,183.9905,52990.0
2018-03-21 15:00:00,189.16,190.08,188.89,189.03,47529.0,183.9127,184.8072,183.6502,183.7863,47529.0
2018-03-21 15:30:00,188.94,189.17,187.19,187.27,155385.0,183.6988,183.9224,181.9974,182.0751,155385.0
2018-03-22 09:30:00,184.0,185.33,183.52,183.99,186471.0,178.8959,180.189,178.4292,178.8861,186471.0
2018-03-22 10:00:00,183.94,186.23,183.74,185.66,120906.0,178.8375,181.064,178.6431,180.5098,120906.0
2018-03-22 10:30:00,185.63,185.64,183.75,183.77,63308.0,180.4806,180.4904,178.6528,178.6722,63308.0
2018-03-22 11:00:00,184.02,184.73,183.07,183.49,71684.0,178.9153,179.6056,177.9917,178.4,71684.0
2018-03-22 11:30:00,183.54,183.66,182.0,183.21,90495.0,178.4486,178.5653,176.9513,178.1278,90495.0
2018-03-22 12:00:00,183.1,184.08,182.46,184.05,55317.0,178.0208,178.9736,177.3986,178.9445,55317.0
2018-03-22 12:30:00,184.05,184.29,183.4,183.64,51758.0,178.9445,179.1778,178.3125,178.5458,51758.0
2018-03-22 13:00:00,183.64,184.79,183.27,184.71,46363.0,178.5458,179.6639,178.1861,179.5862,46363.0
2018-03-22 13:30:00,184.6,185.0,183.73,183.9,59668.0,179.4792,179.8681,178.6333,178.7986,59668.0
2018-03-22 14:00:00,184.01,184.11,182.13,182.31,52393.0,178.9056,179.0028,177.0777,177.2527,52393.0
2018-03-22 14:30:00,182.27,182.97,181.93,182.15,56438.0,177.2138,177.8944,176.8833,177.0972,56438.0
2018-03-22 15:00:00,182.07,182.67,180.87,180.87,92306.0,177.0194,177.6027,175.8527,175.8527,92306.0
2018-03-22 15:30:00,180.87,181.2,179.58,180.28,201000.0,175.8527,176.1735,174.5985,175.279,201000.0
2018-03-23 09:30:00,181.11,182.41,180.31,180.66,77997.0,176.086,177.35,175.3082,175.6485,77997.0
2018-03-23 10:00:00,180.68,181.55,180.01,180.62,47499.0,175.6679,176.5138,175.0165,175.6096,47499.0
2018-03-23 10:30:00,180.79,182.08,180.61,181.7,94975.0,175.7749,177.0291,175.5999,176.6597,94975.0
2018-03-23 11:00:00,181.73,182.12,180.47,180.47,44237.0,176.6888,177.068,175.4638,175.4638,44237.0
2018-03-23 11:30:00,180.33,180.73,178.53,178.53,33920.0,175.3277,175.7166,173.5776,173.5776,33920.0
2018-03-23 12:00:00,178.71,179.75,178.71,179.75,27811.0,173.7526,174.7637,173.7526,174.7637,27811.0
2018-03-23 12:30:00,179.62,179.76,178.5,178.73,40211.0,174.6374,174.7735,173.5484,173.772,40211.0
2018-03-23 13:00:00,178.52,179.93,178.52,179.74,26762.0,173.5679,174.9388,173.5679,174.754,26762.0
2018-03-23 13:30:00,179.76,180.64,179.17,180.31,18395.0,174.7735,175.6291,174.1998,175.3082,18395.0
2018-03-23 14:00:00,180.38,180.56,178.78,179.21,23615.0,175.3763,175.5513,173.8207,174.2387,23615.0
2018-03-23 14:30:00,179.09,179.41,177.01,177.23,42627.0,174.1221,174.4332,172.0998,172.3137,42627.0
2018-03-23 15:00:00,177.23,177.42,176.13,176.52,110307.0,172.3137,172.4984,171.2442,171.6233,110307.0
2018-03-23 15:30:00,176.57,176.83,174.01,174.17,246441.0,171.672,171.9247,169.183,169.3385,246441.0
2018-03-26 09:30:00,177.63,178.72,176.59,177.31,143864.0,172.7026,173.7623,171.6914,172.3914,143864.0
2018-03-26 10:00:00,177.63,178.08,176.24,176.56,79758.0,172.7026,173.1401,171.3511,171.6622,79758.0
2018-03-26 10:30:00,176.45,177.39,176.14,176.99,44850.0,171.5553,172.4692,171.2539,172.0803,44850.0
2018-03-26 11:00:00,176.99,177.53,175.91,176.42,68645.0,172.0803,172.6053,171.0303,171.5261,68645.0
2018-03-26 11:30:00,176.35,178.42,176.35,177.8,70410.0,171.4581,173.4706,171.4581,172.8678,70410.0
2018-03-26 12:00:00,177.82,178.21,177.3,177.73,39813.0,172.8873,173.2665,172.3817,172.7998,39813.0
2018-03-26 12:30:00,177.83,178.15,177.05,177.26,37298.0,172.897,173.2081,172.1386,172.3428,37298.0
2018-03-26 13:00:00,177.31,178.42,177.31,177.81,25287.0,172.3914,173.4706,172.3914,172.8776,25287.0
2018-03-26 13:30:00,177.88,178.25,177.44,177.88,33094.0,172.9456,173.3054,172.5178,172.9456,33094.0
2018-03-26 14:00:00,177.94,179.27,177.9,178.74,31093.0,173.004,174.2971,172.9651,173.7818,31093.0
2018-03-26 14:30:00,178.84,180.28,178.84,179.95,61679.0,173.879,175.279,173.879,174.9582,61679.0
2018-03-26 15:00:00,180.04,180.65,180.02,180.63,53335.0,175.0457,175.6388,175.0263,175.6193,53335.0
2018-03-26 15:30:00,180.68,180.81,180.2,180.6,110891.0,175.6679,175.7943,175.2013,175.5902,110891.0
2018-03-27 09:30:00,181.48,182.93,180.18,181.65,87452.0,176.4458,177.8555,175.1818,176.611,87452.0
2018-03-27 10:00:00,181.82,182.49,181.14,182.09,71255.0,176.7763,177.4277,176.1152,177.0388,71255.0
2018-03-27 10:30:00,181.95,183.0,181.25,182.48,97542.0,176.9027,177.9236,176.2221,177.418,97542.0
2018-03-27 11:00:00,182.48,182.49,181.74,182.33,55075.0,177.418,177.4277,176.6985,177.2722,55075.0
2018-03-27 11:30:00,182.46,183.75,182.28,183.21,28677.0,177.3986,178.6528,177.2236,178.1278,28677.0
2018-03-27 12:00:00,183.08,183.35,182.16,182.28,25902.0,178.0014,178.2639,177.1069,177.2236,25902.0
2018-03-27 12:30:00,182.15,182.17,181.36,181.64,31801.0,177.0972,177.1166,176.3291,176.6013,31801.0
2018-03-27 13:00:00,181.81,182.58,181.17,181.17,12700.0,176.7666,177.5152,176.1444,176.1444,12700.0
2018-03-27 13:30:00,181.27,181.72,179.95,180.57,58741.0,176.2416,176.6791,174.9582,175.561,58741.0
2018-03-27 14:00:00,180.54,180.65,179.6,179.88,87447.0,175.5318,175.6388,174.6179,174.8901,87447.0
2018-03-27 14:30:00,179.88,180.37,179.12,179.16,47368.0,174.8901,175.3665,174.1512,174.1901,47368.0
2018-03-27 15:00:00,179.09,179.2,177.07,177.51,69397.0,174.1221,174.229,172.1581,172.5859,69397.0
2018-03-27 15:30:00,177.08,177.61,176.0,177.11,202042.0,172.1678,172.6831,171.1178,172.197,202042.0
2018-03-28 09:30:00,177.22,177.22,172.32,176.07,118878.0,172.3039,172.3039,167.5399,171.1858,118878.0
2018-03-28 10:00:00,176.1,176.77,175.01,176.12,75512.0,171.215,171.8664,170.1552,171.2344,75512.0
2018-03-28 10:30:00,176.21,176.7,173.38,173.76,70076.0,171.3219,171.7984,168.5705,168.9399,70076.0
2018-03-28 11:00:00,173.84,174.79,172.88,173.2,57083.0,169.0177,169.9413,168.0843,168.3954,57083.0
2018-03-28 11:30:00,172.97,173.93,172.37,172.54,78796.0,168.1718,169.1052,167.5885,167.7538,78796.0
2018-03-28 12:00:00,172.68,174.45,172.4,173.38,89268.0,167.8899,169.6108,167.6176,168.5705,89268.0
2018-03-28 12:30:00,173.45,173.99,171.51,171.54,113090.0,168.6385,169.1635,166.7523,166.7815,113090.0
2018-03-28 13:00:00,171.51,172.68,171.14,172.4,59213.0,166.7523,167.8899,166.3926,167.6176,59213.0
2018-03-28 13:30:00,172.63,172.63,171.4,171.4,56418.0,167.8413,167.8413,166.6454,166.6454,56418.0
2018-03-28 14:00:00,171.4,171.53,170.03,170.32,105812.0,166.6454,166.7718,165.3134,165.5953,105812.0
2018-03-28 14:30:00,170.27,172.24,170.03,170.74,99786.0,165.5467,167.4621,165.3134,166.0037,99786.0
2018-03-28 15:00:00,170.64,170.9,169.45,169.58,114671.0,165.9065,166.1592,164.7495,164.8759,114671.0
2018-03-28 15:30:00,169.6,170.34,168.95,169.08,358276.0,164.8953,165.6148,164.2633,164.3897,358276.0
2018-03-29 09:30:00,170.9,171.37,168.44,170.23,191128.0,166.1592,166.6162,163.7675,165.5078,191128.0
2018-03-29 10:00:00,170.14,170.83,169.76,169.98,109222.0,165.4203,166.0912,165.0509,165.2648,109222.0
2018-03-29 10:30:00,169.97,170.6,169.67,170.47,87575.0,165.255,165.8676,164.9634,165.7412,87575.0
2018-03-29 11:00:00,170.46,170.64,169.3,170.22,79200.0,165.7315,165.9065,164.6036,165.4981,79200.0
2018-03-29 11:30:00,170.28,171.35,169.82,171.21,63444.0,165.5564,166.5968,165.1092,166.4606,63444.0
2018-03-29 12:00:00,171.33,171.72,170.58,171.63,40818.0,166.5773,166.9565,165.8481,166.869,40818.0
2018-03-29 12:30:00,171.67,171.88,171.08,171.7,23623.0,166.9079,167.1121,166.3343,166.9371,23623.0
2018-03-29 13:00:00,171.75,172.11,171.29,172.06,28412.0,166.9857,167.3357,166.5384,167.2871,28412.0
2018-03-29 13:30:00,172.0,173.09,171.91,172.76,55518.0,167.2287,168.2885,167.1412,167.9676,55518.0
2018-03-29 14:00:00,172.78,173.36,172.48,173.05,45345.0,167.9871,168.551,167.6954,168.2496,45345.0
2018-03-29 14:30:00,173.06,173.76,172.95,173.31,45138.0,168.2593,168.9399,168.1524,168.5024,45138.0
2018-03-29 15:00:00,173.25,174.17,172.81,173.08,87832.0,168.4441,169.3385,168.0163,168.2788,87832.0
2018-03-29 15:30:00,173.13,173.39,172.51,172.77,269449.0,168.3274,168.5802,167.7246,167.9774,269449.0
2018-04-02 09:30:00,172.04,172.74,170.54,170.62,88294.0,167.2676,167.9482,165.8092,165.887,88294.0
2018-04-02 10:00:00,170.75,171.24,169.56,169.56,73851.0,166.0134,166.4898,164.8564,164.8564,73851.0
2018-04-02 10:30:00,169.5,169.9,168.42,168.54,77359.0,164.7981,165.187,163.748,163.8647,77359.0
2018-04-02 11:00:00,168.34,168.34,166.87,167.87,90689.0,163.6703,163.6703,162.241,163.2133,90689.0
2018-04-02 11:30:00,167.76,167.92,166.0,166.71,97150.0,163.1063,163.2619,161.3952,162.0855,97150.0
2018-04-02 12:00:00,166.63,166.83,165.25,166.05,80524.0,162.0077,162.2021,160.666,161.4438,80524.0
2018-04-02 12:30:00,166.15,166.7,165.67,165.95,67317.0,161.541,162.0758,161.0743,161.3466,67317.0
2018-04-02 13:00:00,165.94,166.02,163.64,164.18,59674.0,161.3368,161.4146,159.1006,159.6257,59674.0
2018-04-02 13:30:00,164.22,165.42,163.98,163.98,59060.0,159.6645,160.8313,159.4312,159.4312,59060.0
2018-04-02 14:00:00,163.98,165.13,163.57,164.85,143242.0,159.4312,160.5493,159.0326,160.2771,143242.0
2018-04-02 14:30:00,164.74,165.98,164.04,165.86,97663.0,160.1701,161.3757,159.4895,161.2591,97663.0
2018-04-02 15:00:00,165.92,165.98,164.58,164.72,103330.0,161.3174,161.3757,160.0146,160.1507,103330.0
2018-04-02 15:30:00,164.79,166.65,164.3,166.57,227848.0,160.2187,162.0271,159.7423,161.9494,227848.0
2018-04-03 09:30:00,167.28,168.4,166.41,167.64,116591.0,162.6397,163.7286,161.7938,162.9897,116591.0
2018-04-03 10:00:00,167.73,168.1,167.19,167.66,98255.0,163.0772,163.4369,162.5522,163.0091,98255.0
2018-04-03 10:30:00,167.66,168.37,167.46,168.25,61999.0,163.0091,163.6994,162.8147,163.5828,61999.0
2018-04-03 11:00:00,168.25,169.67,168.16,169.3,93784.0,163.5828,164.9634,163.4953,164.6036,93784.0
2018-04-03 11:30:00,169.2,169.53,168.13,168.31,67801.0,164.5064,164.8272,163.4661,163.6411,67801.0
2018-04-03 12:00:00,168.32,169.46,167.97,168.21,50979.0,163.6508,164.7592,163.3105,163.5439,50979.0
2018-04-03 12:30:00,168.22,168.47,167.61,167.98,65043.0,163.5536,163.7967,162.9605,163.3202,65043.0
2018-04-03 13:00:00,167.94,169.03,167.55,168.72,54132.0,163.2814,164.3411,162.9022,164.0397,54132.0
2018-04-03 13:30:00,168.68,168.73,167.52,168.19,47724.0,164.0008,164.0494,162.873,163.5244,47724.0
2018-04-03 14:00:00,168.39,168.39,167.2,167.42,49411.0,163.7189,163.7189,162.5619,162.7758,49411.0
2018-04-03 14:30:00,167.42,168.51,166.32,168.16,73857.0,162.7758,163.8355,161.7063,163.4953,73857.0
2018-04-03 15:00:00,168.08,169.82,168.0,169.75,90942.0,163.4175,165.1092,163.3397,165.0411,90942.0
2018-04-03 15:30:00,169.82,169.83,168.6,169.49,155193.0,165.1092,165.1189,163.923,164.7884,155193.0
2018-04-04 09:30:00,165.05,167.51,164.46,167.26,200984.0,160.4715,162.8633,159.8979,162.6202,200984.0
2018-04-04 10:00:00,167.26,168.43,166.58,167.37,68058.0,162.6202,163.7578,161.9591,162.7272,68058.0
2018-04-04 10:30:00,167.49,169.32,167.39,169.05,63811.0,162.8438,164.6231,162.7466,164.3606,63811.0
2018-04-04 11:00:00,169.09,170.69,168.33,170.58,70736.0,164.3995,165.9551,163.6605,165.8481,70736.0
2018-04-04 11:30:00,170.58,171.61,170.02,170.09,115858.0,165.8481,166.8496,165.3037,165.3717,115858.0
2018-04-04 12:00:00,170.17,171.37,169.75,171.25,33175.0,165.4495,166.6162,165.0411,166.4995,33175.0
2018-04-04 12:30:00,171.27,171.74,170.61,170.81,33610.0,166.519,166.9759,165.8773,166.0717,33610.0
2018-04-04 13:00:00,170.94,170.99,169.57,170.1,41543.0,166.1981,166.2467,164.8661,165.3814,41543.0
2018-04-04 13:30:00,170.0,170.39,169.76,170.21,29792.0,165.2842,165.6634,165.0509,165.4884,29792.0
2018-04-04 14:00:00,170.22,172.18,170.08,172.0,66508.0,165.4981,167.4037,165.362,167.2287,66508.0
2018-04-04 14:30:00,171.98,172.8,171.75,172.73,51847.0,167.2093,168.0065,166.9857,167.9385,51847.0
2018-04-04 15:00:00,172.74,173.36,172.12,173.33,53684.0,167.9482,168.551,167.3454,168.5218,53684.0
2018-04-04 15:30:00,173.31,174.39,173.17,173.69,167441.0,168.5024,169.5524,168.3663,168.8719,167441.0
2018-04-05 09:30:00,175.07,176.84,174.0,176.84,123344.0,170.2136,171.9345,169.1733,171.9345,123344.0
2018-04-05 10:00:00,176.62,176.73,175.09,175.56,38952.0,171.7206,171.8275,170.233,170.69,38952.0
2018-04-05 10:30:00,175.36,175.79,175.02,175.22,46970.0,170.4955,170.9136,170.165,170.3594,46970.0
2018-04-05 11:00:00,175.29,177.68,175.17,177.57,76615.0,170.4275,172.7512,170.3108,172.6442,76615.0
2018-04-05 11:30:00,177.53,177.68,176.65,177.58,49700.0,172.6053,172.7512,171.7497,172.6539,49700.0
2018-04-05 12:00:00,177.67,177.98,177.2,177.85,55844.0,172.7414,173.0428,172.2845,172.9165,55844.0
2018-04-05 12:30:00,177.85,178.43,177.22,177.57,57769.0,172.9165,173.4804,172.3039,172.6442,57769.0
2018-04-05 13:00:00,177.62,178.23,176.43,177.05,45301.0,172.6928,173.2859,171.5358,172.1386,45301.0
2018-04-05 13:30:00,176.96,177.67,176.58,177.38,39262.0,172.0511,172.7414,171.6817,172.4595,39262.0
2018-04-05 14:00:00,177.42,177.87,176.92,177.28,43022.0,172.4984,172.9359,172.0123,172.3623,43022.0
2018-04-05 14:30:00,177.34,178.15,177.11,178.14,35835.0,172.4206,173.2081,172.197,173.1984,35835.0
2018-04-05 15:00:00,178.1,178.45,177.53,178.45,63097.0,173.1595,173.4998,172.6053,173.4998,63097.0
2018-04-05 15:30:00,178.46,178.76,177.66,177.95,192751.0,173.5095,173.8012,172.7317,173.0137,192751.0
2018-04-06 09:30:00,176.22,179.29,175.14,177.41,101053.0,171.3317,174.3165,170.2816,172.4887,101053.0
2018-04-06 10:00:00,177.38,177.61,176.57,176.67,41568.0,172.4595,172.6831,171.672,171.7692,41568.0
2018-04-06 10:30:00,176.77,176.81,175.24,175.48,44566.0,171.8664,171.9053,170.3789,170.6122,44566.0
2018-04-06 11:00:00,175.53,175.53,174.0,174.23,73458.0,170.6608,170.6608,169.1733,169.3969,73458.0
2018-04-06 11:30:00,174.28,175.4,174.18,175.4,44619.0,169.4455,170.5344,169.3483,170.5344,44619.0
2018-04-06 12:00:00,175.14,175.19,173.67,173.67,35343.0,170.2816,170.3302,168.8524,168.8524,35343.0
2018-04-06 12:30:00,173.66,175.24,173.64,175.18,38894.0,168.8427,170.3789,168.8232,170.3205,38894.0
2018-04-06 13:00:00,175.04,175.07,173.48,174.06,26053.0,170.1844,170.2136,168.6677,169.2316,26053.0
2018-04-06 13:30:00,174.05,174.36,172.39,172.51,44001.0,169.2219,169.5233,167.6079,167.7246,44001.0
2018-04-06 14:00:00,172.44,173.18,172.0,172.09,57217.0,167.6565,168.376,167.2287,167.3162,57217.0
2018-04-06 14:30:00,172.09,172.2,169.87,170.05,75672.0,167.3162,167.4232,165.1578,165.3328,75672.0
2018-04-06 15:00:00,170.02,171.79,169.61,171.2,91110.0,165.3037,167.0246,164.905,166.4509,91110.0
2018-04-06 15:30:00,171.21,172.75,171.0,172.1,206039.0,166.4606,167.9579,166.2565,167.326,206039.0
2018-04-09 09:30:00,173.97,174.56,172.52,173.82,58619.0,169.1441,169.7177,167.7343,168.9982,58619.0
2018-04-09 10:00:00,173.69,174.04,172.87,173.66,54057.0,168.8719,169.2121,168.0746,168.8427,54057.0
2018-04-09 10:30:00,173.78,174.96,173.78,174.53,30082.0,168.9594,170.1066,168.9594,169.6885,30082.0
2018-04-09 11:00:00,174.44,175.12,174.03,174.98,24994.0,169.601,170.2622,169.2024,170.1261,24994.0
2018-04-09 11:30:00,175.18,175.34,174.3,174.71,24443.0,170.3205,170.4761,169.4649,169.8636,24443.0
2018-04-09 12:00:00,174.78,174.98,174.35,174.52,20881.0,169.9316,170.1261,169.5135,169.6788,20881.0
2018-04-09 12:30:00,174.41,174.56,174.1,174.28,32504.0,169.5719,169.7177,169.2705,169.4455,32504.0
2018-04-09 13:00:00,174.41,175.08,174.41,174.76,19775.0,169.5719,170.2233,169.5719,169.9122,19775.0
2018-04-09 13:30:00,174.95,175.44,174.7,175.25,23786.0,170.0969,170.5733,169.8538,170.3886,23786.0
2018-04-09 14:00:00,175.28,175.33,174.3,174.42,24528.0,170.4177,170.4664,169.4649,169.5816,24528.0
2018-04-09 14:30:00,174.39,174.63,173.88,174.56,56474.0,169.5524,169.7858,169.0566,169.7177,56474.0
2018-04-09 15:00:00,174.58,174.82,173.51,173.74,25513.0,169.7372,169.9705,168.6968,168.9205,25513.0
2018-04-09 15:30:00,173.66,173.89,171.66,171.94,120539.0,168.8427,169.0663,166.8982,167.1704,120539.0
2018-04-10 09:30:00,175.71,176.18,174.06,174.46,72314.0,170.8358,171.2928,169.2316,169.6205,72314.0
2018-04-10 10:00:00,174.46,176.09,173.73,175.67,71811.0,169.6205,171.2053,168.9107,170.7969,71811.0
2018-04-10 10:30:00,175.63,177.35,175.63,176.78,47942.0,170.758,172.4303,170.758,171.8761,47942.0
2018-04-10 11:00:00,176.87,177.74,176.86,177.1,44228.0,171.9636,172.8095,171.9539,172.1873,44228.0
2018-04-10 11:30:00,177.17,178.34,176.37,178.09,49426.0,172.2553,173.3929,171.4775,173.1498,49426.0
2018-04-10 12:00:00,178.12,178.19,175.95,176.37,43837.0,173.179,173.247,171.0692,171.4775,43837.0
2018-04-10 12:30:00,176.26,176.88,176.13,176.34,35892.0,171.3706,171.9734,171.2442,171.4483,35892.0
2018-04-10 13:00:00,176.4,177.42,176.34,177.4,27137.0,171.5067,172.4984,171.4483,172.4789,27137.0
2018-04-10 13:30:00,177.45,177.93,176.86,177.87,41872.0,172.5275,172.9942,171.9539,172.9359,41872.0
2018-04-10 14:00:00,177.9,178.29,177.44,177.97,34010.0,172.9651,173.3442,172.5178,173.0331,34010.0
2018-04-10 14:30:00,177.96,178.67,177.4,178.67,49436.0,173.0234,173.7137,172.4789,173.7137,49436.0
2018-04-10 15:00:00,178.65,178.76,177.62,178.05,80061.0,173.6943,173.8012,172.6928,173.1109,80061.0
2018-04-10 15:30:00,178.03,178.55,177.57,178.0,157341.0,173.0915,173.597,172.6442,173.0623,157341.0
2018-04-11 09:30:00,175.95,178.34,175.17,177.47,82787.0,171.0692,173.3929,170.3108,172.547,82787.0
2018-04-11 10:00:00,177.61,177.71,175.8,176.6,54824.0,172.6831,172.7803,170.9233,171.7011,54824.0
2018-04-11 10:30:00,176.55,177.0,175.55,175.58,59210.0,171.6525,172.09,170.6803,170.7094,59210.0
2018-04-11 11:00:00,175.48,175.61,174.69,175.53,61969.0,170.6122,170.7386,169.8441,170.6608,61969.0
2018-04-11 11:30:00,175.76,176.52,175.5,175.85,47002.0,170.8844,171.6233,170.6316,170.9719,47002.0
2018-04-11 12:00:00,175.93,176.44,175.64,175.67,22821.0,171.0497,171.5456,170.7678,170.7969,22821.0
2018-04-11 12:30:00,175.8,175.91,174.75,175.14,29876.0,170.9233,171.0303,169.9024,170.2816,29876.0
2018-04-11 13:00:00,175.23,175.6,174.92,175.15,33205.0,170.3691,170.7289,170.0677,170.2914,33205.0
2018-04-11 13:30:00,175.23,175.23,174.61,175.02,32020.0,170.3691,170.3691,169.7663,170.165,32020.0
2018-04-11 14:00:00,175.02,175.12,174.02,174.74,35637.0,170.165,170.2622,169.1927,169.8927,35637.0
2018-04-11 14:30:00,174.81,175.08,174.16,174.87,34579.0,169.9608,170.2233,169.3288,170.0191,34579.0
2018-04-11 15:00:00,174.87,174.89,173.67,173.91,49161.0,170.0191,170.0386,168.8524,169.0857,49161.0
2018-04-11 15:30:00,173.92,174.0,173.63,173.94,155952.0,169.0955,169.1733,168.8135,169.1149,155952.0
2018-04-12 09:30:00,175.0,177.2,174.39,177.12,55764.0,170.1455,172.2845,169.5524,172.2067,55764.0
2018-04-12 10:00:00,177.05,177.43,176.21,177.18,33859.0,172.1386,172.5081,171.3219,172.265,33859.0
2018-04-12 10:30:00,177.19,177.4,175.63,175.77,48412.0,172.2748,172.4789,170.758,170.8942,48412.0
2018-04-12 11:00:00,175.75,177.08,175.75,176.77,40078.0,170.8747,172.1678,170.8747,171.8664,40078.0
2018-04-12 11:30:00,176.69,177.29,176.01,176.5,25789.0,171.7886,172.372,171.1275,171.6039,25789.0
2018-04-12 12:00:00,176.55,177.04,176.52,176.94,15867.0,171.6525,172.1289,171.6233,172.0317,15867.0
2018-04-12 12:30:00,177.04,177.33,176.84,177.25,22691.0,172.1289,172.4109,171.9345,172.3331,22691.0
2018-04-12 13:00:00,177.24,177.59,176.18,176.2,16969.0,172.3234,172.6637,171.2928,171.3122,16969.0
2018-04-12 13:30:00,176.09,177.13,176.0,176.31,17138.0,171.2053,172.2164,171.1178,171.4192,17138.0
2018-04-12 14:00:00,176.36,177.26,176.36,177.21,18546.0,171.4678,172.3428,171.4678,172.2942,18546.0
2018-04-12 14:30:00,177.25,177.29,176.48,177.29,20652.0,172.3331,172.372,171.5845,172.372,20652.0
2018-04-12 15:00:00,177.32,177.64,176.84,177.44,24695.0,172.4012,172.7123,171.9345,172.5178,24695.0
2018-04-12 15:30:00,177.33,177.61,176.03,176.32,159389.0,172.4109,172.6831,171.1469,171.4289,159389.0
2018-04-13 09:30:00,178.51,178.84,177.48,177.75,101342.0,173.5581,173.879,172.5567,172.8192,101342.0
2018-04-13 10:00:00,177.74,177.97,175.52,175.66,90218.0,172.8095,173.0331,170.6511,170.7872,90218.0
2018-04-13 10:30:00,175.61,177.24,175.38,176.42,62520.0,170.7386,172.3234,170.515,171.5261,62520.0
2018-04-13 11:00:00,176.2,176.2,174.79,175.97,60046.0,171.3122,171.3122,169.9413,171.0886,60046.0
2018-04-13 11:30:00,175.97,176.43,175.55,176.24,26729.0,171.0886,171.5358,170.6803,171.3511,26729.0
2018-04-13 12:00:00,176.19,176.62,175.81,176.06,30486.0,171.3025,171.7206,170.933,171.1761,30486.0
2018-04-13 12:30:00,176.18,176.18,175.33,175.83,30910.0,171.2928,171.2928,170.4664,170.9525,30910.0
2018-04-13 13:00:00,175.8,176.31,175.64,176.16,11256.0,170.9233,171.4192,170.7678,171.2733,11256.0
2018-04-13 13:30:00,176.21,176.28,175.69,175.73,17123.0,171.3219,171.39,170.8164,170.8553,17123.0
2018-04-13 14:00:00,175.79,175.91,175.17,175.36,22629.0,170.9136,171.0303,170.3108,170.4955,22629.0
2018-04-13 14:30:00,175.4,175.7,174.56,174.66,27883.0,170.5344,170.8261,169.7177,169.8149,27883.0
2018-04-13 15:00:00,174.65,174.65,173.5,173.62,56012.0,169.8052,169.8052,168.6871,168.8038,56012.0
2018-04-13 15:30:00,173.64,173.82,172.83,173.02,364937.0,168.8232,168.9982,168.0357,168.2204,364937.0
2018-04-16 09:30:00,174.68,175.08,172.51,173.67,107811.0,169.8344,170.2233,167.7246,168.8524,107811.0
2018-04-16 10:00:00,173.8,176.52,173.73,176.39,119012.0,168.9788,171.6233,168.9107,171.497,119012.0
2018-04-16 10:30:00,176.56,176.84,175.15,175.15,70150.0,171.6622,171.9345,170.2914,170.2914,70150.0
2018-04-16 11:00:00,175.18,175.87,174.44,175.48,62843.0,170.3205,170.9914,169.601,170.6122,62843.0
2018-04-16 11:30:00,175.64,175.66,174.25,175.14,56445.0,170.7678,170.7872,169.4163,170.2816,56445.0
2018-04-16 12:00:00,175.14,175.88,175.09,175.43,27841.0,170.2816,171.0011,170.233,170.5636,27841.0
2018-04-16 12:30:00,175.49,176.28,175.13,175.6,36827.0,170.6219,171.39,170.2719,170.7289,36827.0
2018-04-16 13:00:00,175.65,176.03,175.09,175.33,31244.0,170.7775,171.1469,170.233,170.4664,31244.0
2018-04-16 13:30:00,175.33,175.99,175.33,175.87,32780.0,170.4664,171.108,170.4664,170.9914,32780.0
2018-04-16 14:00:00,175.9,176.05,174.92,175.21,45293.0,171.0205,171.1664,170.0677,170.3497,45293.0
2018-04-16 14:30:00,175.18,175.38,174.75,175.14,44822.0,170.3205,170.515,169.9024,170.2816,44822.0
2018-04-16 15:00:00,175.11,175.27,174.34,174.7,69471.0,170.2525,170.408,169.5038,169.8538,69471.0
2018-04-16 15:30:00,174.72,175.03,174.01,174.25,255023.0,169.8733,170.1747,169.183,169.4163,255023.0
2018-04-17 09:30:00,175.89,178.19,175.4,177.64,200440.0,171.0108,173.247,170.5344,172.7123,200440.0
2018-04-17 10:00:00,177.53,178.06,176.38,177.29,96062.0,172.6053,173.1206,171.4872,172.372,96062.0
2018-04-17 10:30:00,177.3,177.51,176.54,177.2,51448.0,172.3817,172.5859,171.6428,172.2845,51448.0
2018-04-17 11:00:00,177.23,177.65,176.98,177.63,78286.0,172.3137,172.722,172.0706,172.7026,78286.0
2018-04-17 11:30:00,177.62,178.1,177.06,177.92,53520.0,172.6928,173.1595,172.1484,172.9845,53520.0
2018-04-17 12:00:00,177.96,178.1,177.33,177.9,58387.0,173.0234,173.1595,172.4109,172.9651,58387.0
2018-04-17 12:30:00,177.92,177.98,177.49,177.57,48926.0,172.9845,173.0428,172.5664,172.6442,48926.0
2018-04-17 13:00:00,177.56,177.75,176.9,177.36,28298.0,172.6345,172.8192,171.9928,172.44,28298.0
2018-04-17 13:30:00,177.38,178.15,177.11,177.8,48508.0,172.4595,173.2081,172.197,172.8678,48508.0
2018-04-17 14:00:00,177.81,178.01,177.38,177.48,49811.0,172.8776,173.072,172.4595,172.5567,49811.0
2018-04-17 14:30:00,177.55,178.0,177.25,177.53,41413.0,172.6248,173.0623,172.3331,172.6053,41413.0
2018-04-17 15:00:00,177.5,178.16,177.27,177.88,52858.0,172.5762,173.2179,172.3525,172.9456,52858.0
2018-04-17 15:30:00,177.84,178.11,177.54,177.54,126478.0,172.9067,173.1692,172.6151,172.6151,126478.0
2018-04-18 09:30:00,179.64,181.19,179.35,179.93,279697.0,174.6568,176.1638,174.3748,174.9388,279697.0
2018-04-18 10:00:00,179.91,180.11,178.6,179.71,141571.0,174.9193,175.1138,173.6456,174.7249,141571.0
2018-04-18 10:30:00,179.77,180.87,179.72,180.65,106357.0,174.7832,175.8527,174.7346,175.6388,106357.0
2018-04-18 11:00:00,180.51,181.29,180.5,180.96,100592.0,175.5027,176.261,175.4929,175.9402,100592.0
2018-04-18 11:30:00,180.78,181.2,180.29,180.89,68854.0,175.7652,176.1735,175.2888,175.8721,68854.0
2018-04-18 12:00:00,180.97,181.27,180.73,180.89,61436.0,175.9499,176.2416,175.7166,175.8721,61436.0
2018-04-18 12:30:00,180.89,181.44,180.7,181.32,53795.0,175.8721,176.4069,175.6874,176.2902,53795.0
2018-04-18 13:00:00,181.33,181.66,180.39,180.5,101934.0,176.2999,176.6208,175.386,175.4929,101934.0
2018-04-18 13:30:00,180.57,181.05,180.4,180.5,46603.0,175.561,176.0277,175.3957,175.4929,46603.0
2018-04-18 14:00:00,180.45,180.77,180.13,180.5,60927.0,175.4443,175.7555,175.1332,175.4929,60927.0
2018-04-18 14:30:00,180.47,180.72,179.87,179.89,59052.0,175.4638,175.7068,174.8804,174.8999,59052.0
2018-04-18 15:00:00,179.89,180.45,179.86,179.94,120832.0,174.8999,175.4443,174.8707,174.9485,120832.0
2018-04-18 15:30:00,179.97,180.44,179.49,180.03,365570.0,174.9776,175.4346,174.511,175.036,365570.0
2018-04-19 09:30:00,174.0,175.75,172.75,175.14,620206.0,169.1733,170.8747,167.9579,170.2816,620206.0
2018-04-19 10:00:00,175.02,175.22,170.9,171.26,368215.0,170.165,170.3594,166.1592,166.5093,368215.0
2018-04-19 10:30:00,171.41,171.5,167.89,170.19,452001.0,166.6551,166.7426,163.2327,165.4689,452001.0
2018-04-19 11:00:00,170.2,171.14,166.23,167.24,358275.0,165.4787,166.3926,161.6188,162.6008,358275.0
2018-04-19 11:30:00,167.25,169.76,166.19,168.84,487286.0,162.6105,165.0509,161.5799,164.1564,487286.0
2018-04-19 12:00:00,168.79,170.74,168.79,169.68,272804.0,164.1078,166.0037,164.1078,164.9731,272804.0
2018-04-19 12:30:00,169.66,170.08,168.57,168.65,228858.0,164.9536,165.362,163.8939,163.9717,228858.0
2018-04-19 13:00:00,168.58,169.13,168.17,168.28,127733.0,163.9036,164.4383,163.505,163.6119,127733.0
2018-04-19 13:30:00,168.21,168.78,168.02,168.2,131004.0,163.5439,164.0981,163.3591,163.5341,131004.0
2018-04-19 14:00:00,168.12,168.35,165.75,167.08,259123.0,163.4564,163.68,161.1521,162.4452,259123.0
2018-04-19 14:30:00,167.02,168.44,166.57,168.44,169936.0,162.3869,163.7675,161.9494,163.7675,169936.0
2018-04-19 15:00:00,168.32,168.35,166.72,166.99,161689.0,163.6508,163.68,162.0952,162.3577,161689.0
2018-04-19 15:30:00,167.01,169.5,166.75,168.22,459463.0,162.3772,164.7981,162.1244,163.5536,459463.0
2018-04-20 09:30:00,169.9,170.18,167.46,168.14,368465.0,165.187,165.4592,162.8147,163.4758,368465.0
2018-04-20 10:00:00,168.09,168.12,166.02,167.95,154006.0,163.4272,163.4564,161.4146,163.2911,154006.0
2018-04-20 10:30:00,167.97,168.01,166.02,166.15,100143.0,163.3105,163.3494,161.4146,161.541,100143.0
2018-04-20 11:00:00,166.05,166.09,164.41,164.81,151647.0,161.4438,161.4827,159.8493,160.2382,151647.0
2018-04-20 11:30:00,164.7,166.53,164.7,165.06,135041.0,160.1312,161.9105,160.1312,160.4812,135041.0
2018-04-20 12:00:00,165.14,165.21,163.26,163.77,148562.0,160.559,160.6271,158.7312,159.227,148562.0
2018-04-20 12:30:00,163.85,164.68,163.48,163.92,84076.0,159.3048,160.1118,158.9451,159.3729,84076.0
2018-04-20 13:00:00,163.92,164.98,163.32,164.48,81509.0,159.3729,160.4035,158.7895,159.9173,81509.0
2018-04-20 13:30:00,164.51,164.78,164.07,164.31,68179.0,159.9465,160.209,159.5187,159.7521,68179.0
2018-04-20 14:00:00,164.33,164.4,163.59,163.9,82752.0,159.7715,159.8396,159.052,159.3534,82752.0
2018-04-20 14:30:00,163.98,164.21,163.54,163.61,79573.0,159.4312,159.6548,159.0034,159.0715,79573.0
2018-04-20 15:00:00,163.6,163.6,162.62,163.04,132140.0,159.0617,159.0617,158.1089,158.5173,132140.0
2018-04-20 15:30:00,163.08,163.3,162.76,163.21,355571.0,158.5562,158.7701,158.245,158.6826,355571.0
2018-04-23 09:30:00,163.03,164.05,161.98,163.78,161224.0,158.5076,159.4993,157.4867,159.2368,161224.0
2018-04-23 10:00:00,163.71,164.63,163.29,163.37,102176.0,159.1687,160.0632,158.7603,158.8381,102176.0
2018-04-23 10:30:00,163.31,164.04,162.78,163.8,60596.0,158.7798,159.4895,158.2645,159.2562,60596.0
2018-04-23 11:00:00,163.75,164.95,163.73,164.59,64355.0,159.2076,160.3743,159.1881,160.0243,64355.0
2018-04-23 11:30:00,164.52,164.89,164.11,164.4,45081.0,159.9562,160.316,159.5576,159.8396,45081.0
2018-04-23 12:00:00,164.61,164.69,163.35,163.49,40985.0,160.0437,160.1215,158.8187,158.9548,40985.0
2018-04-23 12:30:00,163.48,163.75,163.15,163.63,47377.0,158.9451,159.2076,158.6242,159.0909,47377.0
2018-04-23 13:00:00,163.64,164.14,163.53,163.83,40419.0,159.1006,159.5868,158.9937,159.2854,40419.0
2018-04-23 13:30:00,163.88,164.42,163.78,164.34,43675.0,159.334,159.859,159.2368,159.7812,43675.0
2018-04-23 14:00:00,164.3,164.41,163.07,163.4,52244.0,159.7423,159.8493,158.5464,158.8673,52244.0
2018-04-23 14:30:00,163.38,163.47,162.35,162.47,40363.0,158.8478,158.9354,157.8464,157.9631,40363.0
2018-04-23 15:00:00,162.5,163.32,162.5,163.31,52368.0,157.9923,158.7895,157.9923,158.7798,52368.0
2018-04-23 15:30:00,163.32,163.7,163.0,163.61,146799.0,158.7895,159.159,158.4784,159.0715,146799.0
2018-04-24 09:30:00,164.26,164.53,162.8,163.65,123684.0,159.7034,159.9659,158.2839,159.1104,123684.0
2018-04-24 10:00:00,163.65,164.93,162.67,162.92,111079.0,159.1104,160.3549,158.1575,158.4006,111079.0
2018-04-24 10:30:00,162.78,163.31,162.62,162.96,97432.0,158.2645,158.7798,158.1089,158.4395,97432.0
2018-04-24 11:00:00,162.9,163.2,162.4,162.8,86979.0,158.3812,158.6728,157.895,158.2839,86979.0
2018-04-24 11:30:00,162.84,162.96,160.75,161.2,195900.0,158.3228,158.4395,156.2908,156.7283,195900.0
2018-04-24 12:00:00,161.16,161.24,157.03,157.79,295610.0,156.6894,156.7672,152.674,153.4129,295610.0
2018-04-24 12:30:00,157.93,158.0,156.51,156.75,112145.0,153.549,153.6171,152.1684,152.4018,112145.0
2018-04-24 13:00:00,156.67,157.17,156.06,156.37,68726.0,152.324,152.8101,151.7309,152.0323,68726.0
2018-04-24 13:30:00,156.45,156.45,154.31,154.91,107032.0,152.1101,152.1101,150.0295,150.6128,107032.0
2018-04-24 14:00:00,154.85,156.21,154.07,155.25,120211.0,150.5545,151.8767,149.7961,150.9434,120211.0
2018-04-24 14:30:00,155.24,156.21,154.82,155.73,76340.0,150.9337,151.8767,150.5253,151.4101,76340.0
2018-04-24 15:00:00,155.77,156.94,155.58,156.4,107186.0,151.449,152.5865,151.2642,152.0615,107186.0
2018-04-24 15:30:00,156.41,156.63,155.43,156.45,283652.0,152.0712,152.2851,151.1184,152.1101,283652.0
2018-04-25 09:30:00,156.4,156.84,153.36,154.3,174202.0,152.0615,152.4893,149.1058,150.0197,174202.0
2018-04-25 10:00:00,154.21,156.5,153.64,155.89,156124.0,149.9322,152.1587,149.378,151.5656,156124.0
2018-04-25 10:30:00,155.9,158.38,155.84,157.39,106920.0,151.5753,153.9865,151.517,153.024,106920.0
2018-04-25 11:00:00,157.38,158.11,156.82,157.65,79303.0,153.0143,153.724,152.4698,153.2768,79303.0
2018-04-25 11:30:00,157.65,157.89,156.45,156.66,57852.0,153.2768,153.5101,152.1101,152.3143,57852.0
2018-04-25 12:00:00,156.64,157.39,156.34,157.08,37899.0,152.2948,153.024,152.0031,152.7226,37899.0
2018-04-25 12:30:00,157.08,157.46,156.84,157.1,41186.0,152.7226,153.0921,152.4893,152.7421,41186.0
2018-04-25 13:00:00,157.14,157.71,156.96,157.47,44524.0,152.7809,153.3351,152.6059,153.1018,44524.0
2018-04-25 13:30:00,157.52,158.0,157.19,157.66,51633.0,153.1504,153.6171,152.8296,153.2865,51633.0
2018-04-25 14:00:00,157.67,157.74,156.72,157.13,45663.0,153.2962,153.3643,152.3726,152.7712,45663.0
2018-04-25 14:30:00,157.05,158.44,156.92,158.44,66154.0,152.6934,154.0449,152.567,154.0449,66154.0
2018-04-25 15:00:00,158.41,158.7,157.97,158.16,82416.0,154.0157,154.2977,153.5879,153.7727,82416.0
2018-04-25 15:30:00,158.13,158.33,157.16,157.87,166551.0,153.7435,153.9379,152.8004,153.4907,166551.0
2018-04-26 09:30:00,158.62,159.0,155.0,156.32,114547.0,154.2199,154.5894,150.7003,151.9837,114547.0
2018-04-26 10:00:00,156.33,156.69,155.55,155.81,118206.0,151.9934,152.3434,151.2351,151.4878,118206.0
2018-04-26 10:30:00,155.91,156.32,155.25,155.39,67699.0,151.5851,151.9837,150.9434,151.0795,67699.0
2018-04-26 11:00:00,155.32,155.6,154.36,154.92,81617.0,151.0114,151.2837,150.0781,150.6225,81617.0
2018-04-26 11:30:00,154.81,154.87,153.67,154.1,87412.0,150.5156,150.5739,149.4072,149.8253,87412.0
2018-04-26 12:00:00,154.17,156.18,154.05,156.01,104626.0,149.8933,151.8476,149.7767,151.6823,104626.0
2018-04-26 12:30:00,155.99,156.17,155.62,155.66,109305.0,151.6628,151.8379,151.3031,151.342,109305.0
2018-04-26 13:00:00,155.66,156.15,155.66,155.81,45156.0,151.342,151.8184,151.342,151.4878,45156.0
2018-04-26 13:30:00,155.88,155.93,155.36,155.63,66715.0,151.5559,151.6045,151.0503,151.3128,66715.0
2018-04-26 14:00:00,155.5,155.9,155.41,155.51,40764.0,151.1864,151.5753,151.0989,151.1962,40764.0
2018-04-26 14:30:00,155.6,155.68,155.18,155.27,59482.0,151.2837,151.3614,150.8753,150.9628,59482.0
2018-04-26 15:00:00,155.29,155.75,155.21,155.47,93051.0,150.9823,151.4295,150.9045,151.1573,93051.0
2018-04-26 15:30:00,155.47,155.51,155.09,155.3,143237.0,151.1573,151.1962,150.7878,150.992,143237.0
2018-04-27 09:30:00,155.08,157.12,155.08,156.99,88743.0,150.7781,152.7615,150.7781,152.6351,88743.0
2018-04-27 10:00:00,157.13,157.34,156.04,156.67,91987.0,152.7712,152.9754,151.7115,152.324,91987.0
2018-04-27 10:30:00,156.69,156.71,155.08,155.67,40421.0,152.3434,152.3629,150.7781,151.3517,40421.0
2018-04-27 11:00:00,155.64,156.16,155.51,156.02,43472.0,151.3226,151.8281,151.1962,151.692,43472.0
2018-04-27 11:30:00,156.01,156.07,155.06,155.48,28128.0,151.6823,151.7406,150.7586,151.167,28128.0
2018-04-27 12:00:00,155.49,155.95,155.38,155.95,23960.0,151.1767,151.624,151.0698,151.624,23960.0
2018-04-27 12:30:00,155.89,156.49,155.71,156.36,17010.0,151.5656,152.149,151.3906,152.0226,17010.0
2018-04-27 13:00:00,156.48,156.65,156.33,156.33,19196.0,152.1393,152.3045,151.9934,151.9934,19196.0
2018-04-27 13:30:00,156.41,156.43,155.97,156.09,15393.0,152.0712,152.0906,151.6434,151.7601,15393.0
2018-04-27 14:00:00,156.04,156.31,155.5,156.24,50898.0,151.7115,151.974,151.1864,151.9059,50898.0
2018-04-27 14:30:00,156.17,156.33,155.82,156.0,17810.0,151.8379,151.9934,151.4976,151.6726,17810.0
2018-04-27 15:00:00,156.02,156.35,155.32,155.4,58829.0,151.692,152.0129,151.0114,151.0892,58829.0
2018-04-27 15:30:00,155.41,155.56,155.23,155.31,163697.0,151.0989,151.2448,150.9239,151.0017,163697.0
2018-04-30 09:30:00,155.35,155.83,153.97,154.05,97475.0,151.0406,151.5073,149.6989,149.7767,97475.0
2018-04-30 10:00:00,153.94,154.87,153.78,154.26,75297.0,149.6697,150.5739,149.5142,149.9808,75297.0
2018-04-30 10:30:00,154.26,154.26,153.2,153.86,68125.0,149.9808,149.9808,148.9502,149.5919,68125.0
2018-04-30 11:00:00,153.83,154.26,153.75,153.93,34549.0,149.5628,149.9808,149.485,149.66,34549.0
2018-04-30 11:30:00,153.85,154.21,152.8,152.88,40063.0,149.5822,149.9322,148.5613,148.6391,40063.0
2018-04-30 12:00:00,152.89,153.44,152.86,153.37,29677.0,148.6488,149.1836,148.6197,149.1155,29677.0
2018-04-30 12:30:00,153.3,153.37,152.58,153.08,30675.0,149.0475,149.1155,148.3474,148.8336,30675.0
2018-04-30 13:00:00,153.1,153.26,152.43,152.44,30514.0,148.853,149.0086,148.2016,148.2113,30514.0
2018-04-30 13:30:00,152.44,152.96,152.18,152.22,40415.0,148.2113,148.7169,147.9585,147.9974,40415.0
2018-04-30 14:00:00,152.17,152.17,150.52,150.98,72924.0,147.9488,147.9488,146.3446,146.7918,72924.0
2018-04-30 14:30:00,150.92,151.14,150.42,150.82,71716.0,146.7335,146.9474,146.2474,146.6363,71716.0
2018-04-30 15:00:00,150.9,150.9,150.16,150.2,83375.0,146.714,146.714,145.9946,146.0335,83375.0
2018-04-30 15:30:00,150.23,150.76,149.89,149.99,207981.0,146.0626,146.5779,145.7321,145.8293,207981.0
2018-05-01 09:30:00,149.21,151.2,147.33,151.19,202628.0,145.0709,147.0057,143.2431,146.996,202628.0
2018-05-01 10:00:00,151.15,151.15,148.7,149.07,119610.0,146.9571,146.9571,144.5751,144.9348,119610.0
2018-05-01 10:30:00,149.07,149.07,147.32,147.33,111932.0,144.9348,144.9348,143.2334,143.2431,111932.0
2018-05-01 11:00:00,147.4,147.93,146.61,147.63,85223.0,143.3111,143.8264,142.543,143.5348,85223.0
2018-05-01 11:30:00,147.65,147.95,147.15,147.24,106243.0,143.5542,143.8459,143.0681,143.1556,106243.0
2018-05-01 12:00:00,147.27,147.84,146.99,147.79,71741.0,143.1847,143.7389,142.9125,143.6903,71741.0
2018-05-01 12:30:00,147.82,148.0,147.19,147.58,69007.0,143.7195,143.8945,143.107,143.4861,69007.0
2018-05-01 13:00:00,147.58,147.58,145.93,146.05,113487.0,143.4861,143.4861,141.8819,141.9986,113487.0
2018-05-01 13:30:00,146.11,147.01,145.99,147.0,93653.0,142.0569,142.932,141.9402,142.9222,93653.0
2018-05-01 14:00:00,146.96,148.42,146.89,148.07,81273.0,142.8833,144.3028,142.8153,143.9625,81273.0
2018-05-01 14:30:00,148.07,148.71,147.61,148.62,74420.0,143.9625,144.5848,143.5153,144.4973,74420.0
2018-05-01 15:00:00,148.64,148.67,147.83,148.04,104063.0,144.5167,144.5459,143.7292,143.9334,104063.0
2018-05-01 15:30:00,148.08,148.71,147.88,148.61,241165.0,143.9723,144.5848,143.7778,144.4876,241165.0
2018-05-02 09:30:00,149.05,151.84,148.7,151.35,150278.0,144.9154,147.628,144.5751,147.1516,150278.0
2018-05-02 10:00:00,151.37,152.0,150.64,151.17,103221.0,147.171,147.7835,146.4613,146.9766,103221.0
2018-05-02 10:30:00,151.16,151.68,150.9,150.91,46725.0,146.9668,147.4724,146.714,146.7238,46725.0
2018-05-02 11:00:00,150.93,151.59,150.32,150.36,141467.0,146.7432,147.3849,146.1501,146.189,141467.0
2018-05-02 11:30:00,150.37,150.77,150.18,150.69,65165.0,146.1987,146.5877,146.014,146.5099,65165.0
2018-05-02 12:00:00,150.68,150.71,150.21,150.48,24849.0,146.5001,146.5293,146.0432,146.3057,24849.0
2018-05-02 12:30:00,150.43,150.95,150.24,150.84,55077.0,146.2571,146.7627,146.0724,146.6557,55077.0
2018-05-02 13:00:00,150.93,151.23,150.88,150.93,29133.0,146.7432,147.0349,146.6946,146.7432,29133.0
2018-05-02 13:30:00,150.96,151.06,150.42,150.56,15263.0,146.7724,146.8696,146.2474,146.3835,15263.0
2018-05-02 14:00:00,150.46,151.54,150.37,151.18,62780.0,146.2862,147.3363,146.1987,146.9863,62780.0
2018-05-02 14:30:00,151.17,151.44,150.45,150.48,28823.0,146.9766,147.2391,146.2765,146.3057,28823.0
2018-05-02 15:00:00,150.6,150.66,149.67,150.05,100912.0,146.4224,146.4807,145.5182,145.8876,100912.0
2018-05-02 15:30:00,150.09,150.11,148.97,149.28,152413.0,145.9265,145.946,144.8376,145.139,152413.0
2018-05-03 09:30:00,148.96,149.46,147.56,148.59,153835.0,144.8279,145.314,143.4667,144.4681,153835.0
2018-05-03 10:00:00,148.57,148.7,146.72,147.12,135301.0,144.4487,144.5751,142.65,143.0389,135301.0
2018-05-03 10:30:00,147.04,147.2,145.34,145.79,138133.0,142.9611,143.1167,141.3083,141.7458,138133.0
2018-05-03 11:00:00,145.79,146.76,145.44,146.25,58602.0,141.7458,142.6889,141.4055,142.193,58602.0
2018-05-03 11:30:00,146.23,147.53,145.99,147.53,74221.0,142.1736,143.4375,141.9402,143.4375,74221.0
2018-05-03 12:00:00,147.53,148.09,147.01,147.06,47689.0,143.4375,143.982,142.932,142.9806,47689.0
2018-05-03 12:30:00,147.09,149.46,147.08,149.21,70882.0,143.0097,145.314,143.0,145.0709,70882.0
2018-05-03 13:00:00,149.21,149.69,148.87,149.09,93946.0,145.0709,145.5376,144.7404,144.9543,93946.0
2018-05-03 13:30:00,149.17,150.11,149.09,149.34,49891.0,145.032,145.946,144.9543,145.1973,49891.0
2018-05-03 14:00:00,149.34,149.49,148.75,149.49,39908.0,145.1973,145.3432,144.6237,145.3432,39908.0
2018-05-03 14:30:00,149.49,150.42,149.48,150.01,68231.0,145.3432,146.2474,145.3334,145.8487,68231.0
2018-05-03 15:00:00,150.03,150.36,149.85,150.22,57113.0,145.8682,146.189,145.6932,146.0529,57113.0
2018-05-03 15:30:00,150.21,150.4,149.47,149.8,113631.0,146.0432,146.2279,145.3237,145.6446,113631.0
2018-05-04 09:30:00,149.6,149.9,148.08,149.58,78417.0,145.4501,145.7418,143.9723,145.4307,78417.0
2018-05-04 10:00:00,149.59,151.08,149.16,151.06,99025.0,145.4404,146.8891,145.0223,146.8696,99025.0
2018-05-04 10:30:00,151.0,151.95,150.71,151.65,65495.0,146.8113,147.7349,146.5293,147.4432,65495.0
2018-05-04 11:00:00,151.68,152.59,151.68,152.29,99819.0,147.4724,148.3572,147.4724,148.0655,99819.0
2018-05-04 11:30:00,152.2,152.57,151.73,152.33,46696.0,147.978,148.3377,147.521,148.1044,46696.0
2018-05-04 12:00:00,152.35,152.63,152.04,152.46,38197.0,148.1238,148.3961,147.8224,148.2308,38197.0
2018-05-04 12:30:00,152.49,152.99,152.43,152.99,35942.0,148.2599,148.7461,148.2016,148.7461,35942.0
2018-05-04 13:00:00,152.92,153.8,152.92,153.44,61988.0,148.678,149.5336,148.678,149.1836,61988.0
2018-05-04 13:30:00,153.37,153.78,153.33,153.76,61444.0,149.1155,149.5142,149.0766,149.4947,61444.0
2018-05-04 14:00:00,153.73,154.15,153.72,154.14,43952.0,149.4655,149.8739,149.4558,149.8642,43952.0
2018-05-04 14:30:00,154.22,154.24,153.72,153.77,43257.0,149.9419,149.9614,149.4558,149.5044,43257.0
2018-05-04 15:00:00,153.79,154.04,153.5,153.71,53652.0,149.5239,149.7669,149.2419,149.4461,53652.0
2018-05-04 15:30:00,153.78,153.81,152.85,153.24,149942.0,149.5142,149.5433,148.61,148.9891,149942.0
2018-05-07 09:30:00,154.51,158.7,154.44,157.99,349379.0,150.2239,154.2977,150.1558,153.6074,349379.0
2018-05-07 10:00:00,157.88,159.13,157.76,158.43,144231.0,153.5004,154.7157,153.3837,154.0352,144231.0
2018-05-07 10:30:00,158.42,159.0,157.62,158.56,119534.0,154.0254,154.5894,153.2476,154.1616,119534.0
2018-05-07 11:00:00,158.62,158.95,158.29,158.81,83439.0,154.2199,154.5407,153.899,154.4046,83439.0
2018-05-07 11:30:00,158.8,159.28,158.18,159.28,79418.0,154.3949,154.8616,153.7921,154.8616,79418.0
2018-05-07 12:00:00,159.22,159.64,158.98,159.49,107667.0,154.8032,155.2116,154.5699,155.0658,107667.0
2018-05-07 12:30:00,159.49,160.61,159.29,160.6,133299.0,155.0658,156.1547,154.8713,156.145,133299.0
2018-05-07 13:00:00,160.62,161.1,160.11,160.8,105084.0,156.1644,156.6311,155.6686,156.3394,105084.0
2018-05-07 13:30:00,160.83,161.29,160.39,161.11,88102.0,156.3686,156.8158,155.9408,156.6408,88102.0
2018-05-07 14:00:00,161.08,161.74,161.01,161.42,120360.0,156.6117,157.2533,156.5436,156.9422,120360.0
2018-05-07 14:30:00,161.43,161.53,160.13,160.41,113135.0,156.9519,157.0492,155.688,155.9602,113135.0
2018-05-07 15:00:00,160.33,160.86,159.36,160.03,137724.0,155.8825,156.3978,154.9394,155.5908,137724.0
2018-05-07 15:30:00,160.07,160.38,159.32,159.49,238468.0,155.6297,155.9311,154.9005,155.0658,238468.0
2018-05-08 09:30:00,158.64,161.0,158.37,159.51,150582.0,154.2393,156.5339,153.9768,155.0852,150582.0
2018-05-08 10:00:00,159.5,160.14,158.54,158.8,92207.0,155.0755,155.6977,154.1421,154.3949,92207.0
2018-05-08 10:30:00,158.87,160.07,158.65,159.84,85843.0,154.463,155.6297,154.2491,155.406,85843.0
2018-05-08 11:00:00,159.75,160.03,159.1,159.45,96495.0,155.3185,155.5908,154.6866,155.0269,96495.0
2018-05-08 11:30:00,159.24,159.38,158.49,159.16,94366.0,154.8227,154.9588,154.0935,154.7449,94366.0
2018-05-08 12:00:00,159.15,159.51,158.38,158.72,75963.0,154.7352,155.0852,153.9865,154.3171,75963.0
2018-05-08 12:30:00,158.71,159.0,158.54,158.85,41177.0,154.3074,154.5894,154.1421,154.4435,41177.0
2018-05-08 13:00:00,158.85,159.32,158.76,159.12,39172.0,154.4435,154.9005,154.356,154.706,39172.0
2018-05-08 13:30:00,159.18,159.4,158.6,158.72,36961.0,154.7644,154.9783,154.2004,154.3171,36961.0
2018-05-08 14:00:00,158.71,159.77,158.6,159.18,53344.0,154.3074,155.338,154.2004,154.7644,53344.0
2018-05-08 14:30:00,159.18,159.5,158.13,158.13,75963.0,154.7644,155.0755,153.7435,153.7435,75963.0
2018-05-08 15:00:00,158.2,158.84,157.95,158.66,123045.0,153.8115,154.4338,153.5685,154.2588,123045.0
2018-05-08 15:30:00,158.72,159.33,158.58,159.33,165249.0,154.3171,154.9102,154.181,154.9102,165249.0
2018-05-09 09:30:00,160.36,162.84,159.7,162.12,149949.0,155.9116,158.3228,155.2699,157.6228,149949.0
2018-05-09 10:00:00,162.01,162.76,160.79,160.79,93744.0,157.5159,158.245,156.3297,156.3297,93744.0
2018-05-09 10:30:00,160.83,161.07,160.09,160.22,59705.0,156.3686,156.6019,155.6491,155.7755,59705.0
2018-05-09 11:00:00,160.29,160.66,159.98,160.58,54295.0,155.8436,156.2033,155.5422,156.1255,54295.0
2018-05-09 11:30:00,160.45,160.78,159.45,159.77,46563.0,155.9991,156.32,155.0269,155.338,46563.0
2018-05-09 12:00:00,159.73,160.42,159.62,160.26,38393.0,155.2991,155.97,155.1922,155.8144,38393.0
2018-05-09 12:30:00,160.41,161.22,160.34,160.96,32604.0,155.9602,156.7478,155.8922,156.495,32604.0
2018-05-09 13:00:00,160.95,161.48,160.94,161.39,33255.0,156.4853,157.0006,156.4755,156.9131,33255.0
2018-05-09 13:30:00,161.34,161.85,161.24,161.78,36994.0,156.8644,157.3603,156.7672,157.2922,36994.0
2018-05-09 14:00:00,161.7,162.02,161.38,161.69,51363.0,157.2145,157.5256,156.9033,157.2047,51363.0
2018-05-09 14:30:00,161.62,162.1,161.62,161.99,43361.0,157.1367,157.6034,157.1367,157.4964,43361.0
2018-05-09 15:00:00,161.94,162.63,161.76,162.48,89844.0,157.4478,158.1187,157.2728,157.9728,89844.0
2018-05-09 15:30:00,162.46,162.65,162.2,162.35,167712.0,157.9534,158.1381,157.7006,157.8464,167712.0
2018-05-10 09:30:00,163.78,164.75,163.34,163.73,102929.0,159.2368,160.1798,158.809,159.1881,102929.0
2018-05-10 10:00:00,163.78,164.25,163.12,164.02,72591.0,159.2368,159.6937,158.5951,159.4701,72591.0
2018-05-10 10:30:00,163.98,165.88,163.97,165.83,89591.0,159.4312,161.2785,159.4215,161.2299,89591.0
2018-05-10 11:00:00,165.87,165.95,165.14,165.32,78259.0,161.2688,161.3466,160.559,160.734,78259.0
2018-05-10 11:30:00,165.33,165.83,165.14,165.77,38181.0,160.7438,161.2299,160.559,161.1716,38181.0
2018-05-10 12:00:00,165.7,166.67,165.7,166.54,75111.0,161.1035,162.0466,161.1035,161.9202,75111.0
2018-05-10 12:30:00,166.39,167.16,166.04,166.37,60038.0,161.7744,162.523,161.4341,161.7549,60038.0
2018-05-10 13:00:00,166.34,166.54,165.79,165.8,53029.0,161.7257,161.9202,161.191,161.2007,53029.0
2018-05-10 13:30:00,165.75,165.89,165.46,165.68,47658.0,161.1521,161.2882,160.8702,161.084,47658.0
2018-05-10 14:00:00,165.7,166.49,165.64,166.36,55555.0,161.1035,161.8716,161.0452,161.7452,55555.0
2018-05-10 14:30:00,166.35,166.35,165.59,166.05,78536.0,161.7355,161.7355,160.9965,161.4438,78536.0
2018-05-10 15:00:00,166.15,166.4,165.69,166.22,80243.0,161.541,161.7841,161.0938,161.6091,80243.0
2018-05-10 15:30:00,166.26,166.71,166.07,166.32,218253.0,161.648,162.0855,161.4632,161.7063,218253.0
2018-05-11 09:30:00,166.58,167.55,165.57,167.1,92780.0,161.9591,162.9022,160.9771,162.4647,92780.0
2018-05-11 10:00:00,167.18,168.37,167.01,167.88,51989.0,162.5424,163.6994,162.3772,163.223,51989.0
2018-05-11 10:30:00,167.86,168.54,167.78,168.5,78342.0,163.2036,163.8647,163.1258,163.8258,78342.0
2018-05-11 11:00:00,168.46,168.49,167.5,167.68,68766.0,163.7869,163.8161,162.8536,163.0286,68766.0
2018-05-11 11:30:00,167.75,167.75,167.14,167.38,54967.0,163.0966,163.0966,162.5035,162.7369,54967.0
2018-05-11 12:00:00,167.34,167.42,166.83,167.31,55300.0,162.698,162.7758,162.2021,162.6688,55300.0
2018-05-11 12:30:00,167.22,167.5,166.95,167.17,35679.0,162.5813,162.8536,162.3188,162.5327,35679.0
2018-05-11 13:00:00,167.06,167.16,166.73,166.85,27303.0,162.4258,162.523,162.1049,162.2216,27303.0
2018-05-11 13:30:00,166.8,166.83,166.15,166.15,35749.0,162.173,162.2021,161.541,161.541,35749.0
2018-05-11 14:00:00,166.29,166.64,165.97,166.49,31116.0,161.6771,162.0174,161.366,161.8716,31116.0
2018-05-11 14:30:00,166.48,166.7,166.2,166.57,20728.0,161.8619,162.0758,161.5896,161.9494,20728.0
2018-05-11 15:00:00,166.53,166.99,166.45,166.71,34875.0,161.9105,162.3577,161.8327,162.0855,34875.0
2018-05-11 15:30:00,166.67,167.02,166.61,166.89,79080.0,162.0466,162.3869,161.9882,162.2605,79080.0
2018-05-14 09:30:00,167.79,167.93,166.08,166.54,70725.0,163.1355,163.2716,161.473,161.9202,70725.0
2018-05-14 10:00:00,166.56,167.02,165.74,166.38,50440.0,161.9396,162.3869,161.1424,161.7646,50440.0
2018-05-14 10:30:00,166.24,167.04,166.21,166.37,35157.0,161.6285,162.4063,161.5993,161.7549,35157.0
2018-05-14 11:00:00,166.26,167.04,166.13,166.56,27835.0,161.648,162.4063,161.5216,161.9396,27835.0
2018-05-14 11:30:00,166.56,166.73,166.2,166.34,17535.0,161.9396,162.1049,161.5896,161.7257,17535.0
2018-05-14 12:00:00,166.39,167.05,166.39,166.93,30656.0,161.7744,162.416,161.7744,162.2994,30656.0
2018-05-14 12:30:00,166.97,167.0,166.17,166.17,18323.0,162.3383,162.3674,161.5605,161.5605,18323.0
2018-05-14 13:00:00,166.18,166.26,165.59,165.85,25916.0,161.5702,161.648,160.9965,161.2493,25916.0
2018-05-14 13:30:00,165.85,166.34,165.78,166.03,19862.0,161.2493,161.7257,161.1813,161.4243,19862.0
2018-05-14 14:00:00,165.99,166.04,165.11,165.32,37655.0,161.3854,161.4341,160.5299,160.734,37655.0
2018-05-14 14:30:00,165.27,165.61,165.07,165.49,48093.0,160.6854,161.016,160.491,160.8993,48093.0
2018-05-14 15:00:00,165.54,166.15,165.54,166.07,45973.0,160.9479,161.541,160.9479,161.4632,45973.0
2018-05-14 15:30:00,166.06,166.11,165.28,165.58,145503.0,161.4535,161.5021,160.6951,160.9868,145503.0
2018-05-15 09:30:00,164.9,166.5,164.0,165.65,86412.0,160.3257,161.8813,159.4507,161.0549,86412.0
2018-05-15 10:00:00,165.47,166.23,165.39,165.47,33715.0,160.8799,161.6188,160.8021,160.8799,33715.0
2018-05-15 10:30:00,165.49,165.94,165.18,165.7,37579.0,160.8993,161.3368,160.5979,161.1035,37579.0
2018-05-15 11:00:00,165.83,166.37,165.73,166.0,37876.0,161.2299,161.7549,161.1327,161.3952,37876.0
2018-05-15 11:30:00,166.09,166.44,165.6,165.61,39067.0,161.4827,161.823,161.0063,161.016,39067.0
2018-05-15 12:00:00,165.68,165.68,164.81,165.03,28289.0,161.084,161.084,160.2382,160.4521,28289.0
2018-05-15 12:30:00,165.03,165.89,164.93,165.56,31425.0,160.4521,161.2882,160.3549,160.9674,31425.0
2018-05-15 13:00:00,165.5,165.59,164.87,165.06,35345.0,160.909,160.9965,160.2965,160.4812,35345.0
2018-05-15 13:30:00,165.07,165.34,164.7,164.7,22047.0,160.491,160.7535,160.1312,160.1312,22047.0
2018-05-15 14:00:00,164.81,165.29,164.75,165.14,25174.0,160.2382,160.7049,160.1798,160.559,25174.0
2018-05-15 14:30:00,165.06,165.92,165.0,165.38,36353.0,160.4812,161.3174,160.4229,160.7924,36353.0
2018-05-15 15:00:00,165.31,165.43,164.67,164.79,57251.0,160.7243,160.841,160.1021,160.2187,57251.0
2018-05-15 15:30:00,164.77,165.63,164.74,165.52,93039.0,160.1993,161.0354,160.1701,160.9285,93039.0
2018-05-16 09:30:00,165.4,166.66,165.39,166.39,64284.0,160.8118,162.0369,160.8021,161.7744,64284.0
2018-05-16 10:00:00,166.4,166.47,165.77,165.77,25581.0,161.7841,161.8521,161.1716,161.1716,25581.0
2018-05-16 10:30:00,165.83,166.72,165.83,166.61,17806.0,161.2299,162.0952,161.2299,161.9882,17806.0
2018-05-16 11:00:00,166.54,166.89,166.02,166.85,21398.0,161.9202,162.2605,161.4146,162.2216,21398.0
2018-05-16 11:30:00,166.85,167.18,166.71,167.14,46771.0,162.2216,162.5424,162.0855,162.5035,46771.0
2018-05-16 12:00:00,167.21,168.26,167.19,168.19,45542.0,162.5716,163.5925,162.5522,163.5244,45542.0
2018-05-16 12:30:00,168.18,168.98,168.0,168.69,44065.0,163.5147,164.2925,163.3397,164.0106,44065.0
2018-05-16 13:00:00,168.69,168.86,168.52,168.8,38379.0,164.0106,164.1758,163.8453,164.1175,38379.0
2018-05-16 13:30:00,168.78,169.05,168.48,169.03,32824.0,164.0981,164.3606,163.8064,164.3411,32824.0
2018-05-16 14:00:00,168.96,169.89,168.95,169.86,51020.0,164.2731,165.1773,164.2633,165.1481,51020.0
2018-05-16 14:30:00,169.85,170.47,169.51,170.31,89601.0,165.1384,165.7412,164.8078,165.5856,89601.0
2018-05-16 15:00:00,170.31,170.37,169.6,169.6,83308.0,165.5856,165.6439,164.8953,164.8953,83308.0
2018-05-16 15:30:00,169.6,169.6,169.15,169.54,150474.0,164.8953,164.8953,164.4578,164.837,150474.0
2018-05-17 09:30:00,169.39,169.85,168.4,169.45,77957.0,164.6911,165.1384,163.7286,164.7495,77957.0
2018-05-17 10:00:00,169.49,170.34,169.48,169.81,35912.0,164.7884,165.6148,164.7786,165.0995,35912.0
2018-05-17 10:30:00,169.73,170.88,169.69,170.74,38695.0,165.0217,166.1398,164.9828,166.0037,38695.0
2018-05-17 11:00:00,170.82,170.97,170.24,170.3,44079.0,166.0815,166.2273,165.5176,165.5759,44079.0
2018-05-17 11:30:00,170.34,170.98,169.98,170.87,45072.0,165.6148,166.237,165.2648,166.1301,45072.0
2018-05-17 12:00:00,170.92,171.38,170.7,171.29,55146.0,166.1787,166.6259,165.9648,166.5384,55146.0
2018-05-17 12:30:00,171.29,171.39,170.32,170.38,50220.0,166.5384,166.6357,165.5953,165.6537,50220.0
2018-05-17 13:00:00,170.41,170.43,169.44,169.44,27860.0,165.6828,165.7023,164.7397,164.7397,27860.0
2018-05-17 13:30:00,169.53,169.81,169.18,169.3,26693.0,164.8272,165.0995,164.487,164.6036,26693.0
2018-05-17 14:00:00,169.4,170.23,168.77,170.07,30270.0,164.7009,165.5078,164.0883,165.3523,30270.0
2018-05-17 14:30:00,170.05,170.57,169.97,170.5,24230.0,165.3328,165.8384,165.255,165.7703,24230.0
2018-05-17 15:00:00,170.5,170.72,169.71,169.82,33679.0,165.7703,165.9842,165.0023,165.1092,33679.0
2018-05-17 15:30:00,169.77,170.53,169.62,170.36,76230.0,165.0606,165.7995,164.9148,165.6342,76230.0
2018-05-18 09:30:00,170.45,171.4,170.0,171.2,61840.0,165.7217,166.6454,165.2842,166.4509,61840.0
2018-05-18 10:00:00,171.17,172.4,170.92,171.81,78439.0,166.4218,167.6176,166.1787,167.044,78439.0
2018-05-18 10:30:00,171.75,171.75,170.36,170.71,56386.0,166.9857,166.9857,165.6342,165.9745,56386.0
2018-05-18 11:00:00,170.72,171.58,170.59,171.11,31622.0,165.9842,166.8204,165.8578,166.3634,31622.0
2018-05-18 11:30:00,171.19,171.38,170.94,171.03,18872.0,166.4412,166.6259,166.1981,166.2856,18872.0
2018-05-18 12:00:00,170.9,171.05,170.58,170.6,22660.0,166.1592,166.3051,165.8481,165.8676,22660.0
2018-05-18 12:30:00,170.5,171.11,170.49,171.05,9758.0,165.7703,166.3634,165.7606,166.3051,9758.0
2018-05-18 13:00:00,170.91,171.73,170.84,171.5,19925.0,166.169,166.9662,166.1009,166.7426,19925.0
2018-05-18 13:30:00,171.5,171.51,170.84,171.08,15397.0,166.7426,166.7523,166.1009,166.3343,15397.0
2018-05-18 14:00:00,171.06,171.52,170.88,171.01,26686.0,166.3148,166.762,166.1398,166.2662,26686.0
2018-05-18 14:30:00,170.99,171.07,170.34,170.41,19040.0,166.2467,166.3245,165.6148,165.6828,19040.0
2018-05-18 15:00:00,170.47,170.48,169.54,169.94,46256.0,165.7412,165.7509,164.837,165.2259,46256.0
2018-05-18 15:30:00,169.97,170.21,169.76,169.81,115255.0,165.255,165.4884,165.0509,165.0995,115255.0
2018-05-21 09:30:00,171.44,171.95,170.79,170.8,83811.0,166.6843,167.1801,166.0523,166.062,83811.0
2018-05-21 10:00:00,170.71,172.24,170.52,172.1,35078.0,165.9745,167.4621,165.7898,167.326,35078.0
2018-05-21 10:30:00,172.2,172.73,171.93,172.66,55399.0,167.4232,167.9385,167.1607,167.8704,55399.0
2018-05-21 11:00:00,172.55,172.65,171.87,172.0,46195.0,167.7635,167.8607,167.1023,167.2287,46195.0
2018-05-21 11:30:00,171.94,172.65,171.61,172.63,32357.0,167.1704,167.8607,166.8496,167.8413,32357.0
2018-05-21 12:00:00,172.65,173.37,172.43,172.84,44435.0,167.8607,168.5607,167.6468,168.0454,44435.0
2018-05-21 12:30:00,172.83,173.26,172.68,173.0,25267.0,168.0357,168.4538,167.8899,168.201,25267.0
2018-05-21 13:00:00,172.99,173.4,172.92,173.28,29691.0,168.1913,168.5899,168.1232,168.4732,29691.0
2018-05-21 13:30:00,173.26,174.0,173.1,174.0,30649.0,168.4538,169.1733,168.2982,169.1733,30649.0
2018-05-21 14:00:00,173.99,174.59,173.95,174.07,65924.0,169.1635,169.7469,169.1246,169.2413,65924.0
2018-05-21 14:30:00,174.0,174.24,173.73,174.09,23788.0,169.1733,169.4066,168.9107,169.2608,23788.0
2018-05-21 15:00:00,174.13,174.16,173.67,173.67,44107.0,169.2996,169.3288,168.8524,168.8524,44107.0
2018-05-21 15:30:00,173.69,173.94,173.41,173.73,78003.0,168.8719,169.1149,168.5996,168.9107,78003.0
2018-05-22 09:30:00,174.0,175.42,173.5,174.29,82924.0,169.1733,170.5539,168.6871,169.4552,82924.0
2018-05-22 10:00:00,174.24,174.24,172.52,172.79,82251.0,169.4066,169.4066,167.7343,167.9968,82251.0
2018-05-22 10:30:00,172.71,173.21,172.54,172.55,47501.0,167.919,168.4052,167.7538,167.7635,47501.0
2018-05-22 11:00:00,172.53,173.08,172.39,172.39,34113.0,167.744,168.2788,167.6079,167.6079,34113.0
2018-05-22 11:30:00,172.37,172.39,171.53,171.75,64184.0,167.5885,167.6079,166.7718,166.9857,64184.0
2018-05-22 12:00:00,171.75,171.84,170.77,170.84,76260.0,166.9857,167.0732,166.0329,166.1009,76260.0
2018-05-22 12:30:00,170.86,170.86,170.23,170.44,40361.0,166.1204,166.1204,165.5078,165.712,40361.0
2018-05-22 13:00:00,170.4,170.55,170.27,170.39,13554.0,165.6731,165.819,165.5467,165.6634,13554.0
2018-05-22 13:30:00,170.4,170.43,169.51,169.81,26494.0,165.6731,165.7023,164.8078,165.0995,26494.0
2018-05-22 14:00:00,169.78,170.56,169.73,170.43,26516.0,165.0703,165.8287,165.0217,165.7023,26516.0
2018-05-22 14:30:00,170.4,170.55,168.87,168.92,44751.0,165.6731,165.819,164.1856,164.2342,44751.0
2018-05-22 15:00:00,168.86,168.92,167.36,167.59,119586.0,164.1758,164.2342,162.7174,162.9411,119586.0
2018-05-22 15:30:00,167.55,167.58,166.54,166.75,236874.0,162.9022,162.9313,161.9202,162.1244,236874.0
2018-05-23 09:30:00,165.4,167.81,165.11,166.24,113701.0,160.8118,163.155,160.5299,161.6285,113701.0
2018-05-23 10:00:00,166.35,166.35,165.3,165.41,107732.0,161.7355,161.7355,160.7146,160.8215,107732.0
2018-05-23 10:30:00,165.42,165.52,164.13,164.58,84688.0,160.8313,160.9285,159.577,160.0146,84688.0
2018-05-23 11:00:00,164.53,164.99,164.01,164.11,82258.0,159.9659,160.4132,159.4604,159.5576,82258.0
2018-05-23 11:30:00,164.17,164.81,163.93,164.14,114594.0,159.6159,160.2382,159.3826,159.5868,114594.0
2018-05-23 12:00:00,164.17,164.59,163.64,163.86,53168.0,159.6159,160.0243,159.1006,159.3145,53168.0
2018-05-23 12:30:00,163.86,165.09,163.86,165.01,31715.0,159.3145,160.5104,159.3145,160.4326,31715.0
2018-05-23 13:00:00,165.05,165.62,164.82,165.59,40272.0,160.4715,161.0257,160.2479,160.9965,40272.0
2018-05-23 13:30:00,165.57,165.86,165.47,165.6,24789.0,160.9771,161.2591,160.8799,161.0063,24789.0
2018-05-23 14:00:00,165.65,166.99,165.51,166.62,43699.0,161.0549,162.3577,160.9188,161.998,43699.0
2018-05-23 14:30:00,166.67,167.13,166.32,166.96,37911.0,162.0466,162.4938,161.7063,162.3285,37911.0
2018-05-23 15:00:00,166.95,167.64,166.95,167.2,58368.0,162.3188,162.9897,162.3188,162.5619,58368.0
2018-05-23 15:30:00,167.22,167.83,166.97,167.77,119311.0,162.5813,163.1744,162.3383,163.1161,119311.0
2018-05-24 09:30:00,166.0,168.84,166.0,166.63,102419.0,161.3952,164.1564,161.3952,162.0077,102419.0
2018-05-24 10:00:00,166.65,167.06,165.3,165.46,49365.0,162.0271,162.4258,160.7146,160.8702,49365.0
2018-05-24 10:30:00,165.36,165.51,164.53,164.65,78493.0,160.7729,160.9188,159.9659,160.0826,78493.0
2018-05-24 11:00:00,164.69,165.87,164.5,165.82,40378.0,160.1215,161.2688,159.9368,161.2202,40378.0
2018-05-24 11:30:00,165.8,166.29,165.6,166.21,36199.0,161.2007,161.6771,161.0063,161.5993,36199.0
2018-05-24 12:00:00,166.22,166.59,166.19,166.34,142817.0,161.6091,161.9688,161.5799,161.7257,142817.0
2018-05-24 12:30:00,166.38,167.08,166.29,167.05,47699.0,161.7646,162.4452,161.6771,162.416,47699.0
2018-05-24 13:00:00,166.96,167.5,166.96,167.26,28498.0,162.3285,162.8536,162.3285,162.6202,28498.0
2018-05-24 13:30:00,167.21,167.26,166.95,167.25,14248.0,162.5716,162.6202,162.3188,162.6105,14248.0
2018-05-24 14:00:00,167.15,167.23,166.86,167.03,41252.0,162.5133,162.5911,162.2313,162.3966,41252.0
2018-05-24 14:30:00,167.03,167.18,166.76,166.76,32373.0,162.3966,162.5424,162.1341,162.1341,32373.0
2018-05-24 15:00:00,166.79,167.48,166.56,167.37,37545.0,162.1633,162.8341,161.9396,162.7272,37545.0
2018-05-24 15:30:00,167.39,167.61,167.22,167.41,95738.0,162.7466,162.9605,162.5813,162.7661,95738.0
2018-05-25 09:30:00,166.62,166.83,165.01,165.01,90861.0,161.998,162.2021,160.4326,160.4326,90861.0
2018-05-25 10:00:00,165.01,165.32,164.12,164.13,90578.0,160.4326,160.734,159.5673,159.577,90578.0
2018-05-25 10:30:00,164.15,164.2,162.84,163.23,119997.0,159.5965,159.6451,158.3228,158.702,119997.0
2018-05-25 11:00:00,163.28,163.61,162.92,163.61,71726.0,158.7506,159.0715,158.4006,159.0715,71726.0
2018-05-25 11:30:00,163.62,163.76,163.1,163.11,38692.0,159.0812,159.2173,158.5756,158.5853,38692.0
2018-05-25 12:00:00,163.16,163.24,162.21,162.76,55871.0,158.634,158.7117,157.7103,158.245,55871.0
2018-05-25 12:30:00,162.79,162.79,161.88,162.4,45246.0,158.2742,158.2742,157.3895,157.895,45246.0
2018-05-25 13:00:00,162.4,162.5,161.45,161.82,37082.0,157.895,157.9923,156.9714,157.3311,37082.0
2018-05-25 13:30:00,161.77,161.81,161.16,161.19,57936.0,157.2825,157.3214,156.6894,156.7186,57936.0
2018-05-25 14:00:00,161.16,162.02,161.06,161.82,71245.0,156.6894,157.5256,156.5922,157.3311,71245.0
2018-05-25 14:30:00,161.82,162.17,161.35,161.51,52700.0,157.3311,157.6714,156.8742,157.0297,52700.0
2018-05-25 15:00:00,161.48,162.03,161.42,162.02,70612.0,157.0006,157.5353,156.9422,157.5256,70612.0
2018-05-25 15:30:00,162.03,162.37,161.93,161.96,165120.0,157.5353,157.8659,157.4381,157.4672,165120.0
2018-05-29 09:30:00,160.25,162.07,160.05,161.79,69720.0,155.8047,157.5742,155.6102,157.302,69720.0
2018-05-29 10:00:00,161.93,162.85,161.8,162.48,83678.0,157.4381,158.3326,157.3117,157.9728,83678.0
2018-05-29 10:30:00,162.39,162.48,161.96,162.29,33846.0,157.8853,157.9728,157.4672,157.7881,33846.0
2018-05-29 11:00:00,162.18,162.35,161.57,162.22,34128.0,157.6811,157.8464,157.0881,157.72,34128.0
2018-05-29 11:30:00,162.1,162.1,160.39,160.62,66555.0,157.6034,157.6034,155.9408,156.1644,66555.0
2018-05-29 12:00:00,160.51,160.54,159.29,159.6,33332.0,156.0575,156.0866,154.8713,155.1727,33332.0
2018-05-29 12:30:00,159.71,160.97,159.71,160.95,17060.0,155.2797,156.5047,155.2797,156.4853,17060.0
2018-05-29 13:00:00,160.91,160.91,159.95,160.24,17127.0,156.4464,156.4464,155.513,155.795,17127.0
2018-05-29 13:30:00,160.24,160.29,159.57,159.97,25518.0,155.795,155.8436,155.1435,155.5324,25518.0
2018-05-29 14:00:00,159.92,160.08,159.34,159.82,29258.0,155.4838,155.6394,154.9199,155.3866,29258.0
2018-05-29 14:30:00,160.01,160.37,159.3,159.35,25981.0,155.5713,155.9213,154.881,154.9296,25981.0
2018-05-29 15:00:00,159.32,159.86,159.29,159.68,51672.0,154.9005,155.4255,154.8713,155.2505,51672.0
2018-05-29 15:30:00,159.6,160.81,159.6,160.49,107452.0,155.1727,156.3491,155.1727,156.038,107452.0
2018-05-30 09:30:00,161.59,161.59,159.88,160.61,52509.0,157.1075,157.1075,155.4449,156.1547,52509.0
2018-05-30 10:00:00,160.68,161.15,160.46,161.0,46124.0,156.2227,156.6797,156.0089,156.5339,46124.0
2018-05-30 10:30:00,161.1,162.68,160.63,162.68,111157.0,156.6311,158.1673,156.1741,158.1673,111157.0
2018-05-30 11:00:00,162.77,162.95,162.31,162.54,74966.0,158.2548,158.4298,157.8075,158.0312,74966.0
2018-05-30 11:30:00,162.67,162.93,162.3,162.57,38769.0,158.1575,158.4103,157.7978,158.0603,38769.0
2018-05-30 12:00:00,162.52,163.18,162.29,163.03,74808.0,158.0117,158.6534,157.7881,158.5076,74808.0
2018-05-30 12:30:00,163.0,163.06,162.32,162.58,29700.0,158.4784,158.5367,157.8173,158.07,29700.0
2018-05-30 13:00:00,162.64,163.32,162.64,162.76,60631.0,158.1284,158.7895,158.1284,158.245,60631.0
2018-05-30 13:30:00,162.78,163.03,162.58,162.58,20394.0,158.2645,158.5076,158.07,158.07,20394.0
2018-05-30 14:00:00,162.59,162.75,162.34,162.68,16560.0,158.0798,158.2353,157.8367,158.1673,16560.0
2018-05-30 14:30:00,162.65,163.0,162.6,162.82,27733.0,158.1381,158.4784,158.0895,158.3034,27733.0
2018-05-30 15:00:00,162.81,162.91,162.41,162.41,27973.0,158.2937,158.3909,157.9048,157.9048,27973.0
2018-05-30 15:30:00,162.41,162.53,161.83,162.39,121667.0,157.9048,158.0214,157.3408,157.8853,121667.0
2018-05-31 09:30:00,162.15,162.15,160.5,160.78,76853.0,157.652,157.652,156.0477,156.32,76853.0
2018-05-31 10:00:00,160.74,160.86,159.69,160.31,51062.0,156.2811,156.3978,155.2602,155.863,51062.0
2018-05-31 10:30:00,160.14,160.38,159.57,159.92,35632.0,155.6977,155.9311,155.1435,155.4838,35632.0
2018-05-31 11:00:00,159.87,160.4,159.6,160.4,31960.0,155.4352,155.9505,155.1727,155.9505,31960.0
2018-05-31 11:30:00,160.28,160.91,159.8,159.81,35733.0,155.8338,156.4464,155.3672,155.3769,35733.0
2018-05-31 12:00:00,159.73,159.96,159.32,159.37,45029.0,155.2991,155.5227,154.9005,154.9491,45029.0
2018-05-31 12:30:00,159.37,159.9,159.27,159.89,35364.0,154.9491,155.4644,154.8519,155.4547,35364.0
2018-05-31 13:00:00,159.9,159.9,159.34,159.67,24057.0,155.4644,155.4644,154.9199,155.2408,24057.0
2018-05-31 13:30:00,159.72,159.79,159.34,159.35,51264.0,155.2894,155.3574,154.9199,154.9296,51264.0
2018-05-31 14:00:00,159.34,159.56,159.08,159.15,41753.0,154.9199,155.1338,154.6671,154.7352,41753.0
2018-05-31 14:30:00,159.2,159.62,159.08,159.59,37299.0,154.7838,155.1922,154.6671,155.163,37299.0
2018-05-31 15:00:00,159.64,160.11,159.45,159.85,66498.0,155.2116,155.6686,155.0269,155.4158,66498.0
2018-05-31 15:30:00,159.8,160.1,159.49,159.55,190525.0,155.3672,155.6588,155.0658,155.1241,190525.0
2018-06-01 09:30:00,161.2,161.88,160.68,161.28,198486.0,156.7283,157.3895,156.2227,156.8061,198486.0
2018-06-01 10:00:00,161.33,163.48,161.2,163.14,134503.0,156.8547,158.9451,156.7283,158.6145,134503.0
2018-06-01 10:30:00,163.0,164.5,163.0,164.15,74655.0,158.4784,159.9368,158.4784,159.5965,74655.0
2018-06-01 11:00:00,164.17,164.78,163.87,164.64,48526.0,159.6159,160.209,159.3243,160.0729,48526.0
2018-06-01 11:30:00,164.68,164.91,163.55,163.66,43632.0,160.1118,160.3354,159.0131,159.1201,43632.0
2018-06-01 12:00:00,163.63,164.41,163.49,163.84,42853.0,159.0909,159.8493,158.9548,159.2951,42853.0
2018-06-01 12:30:00,163.8,164.13,163.72,164.0,23048.0,159.2562,159.577,159.1784,159.4507,23048.0
2018-06-01 13:00:00,164.03,165.42,163.79,165.05,56036.0,159.4798,160.8313,159.2465,160.4715,56036.0
2018-06-01 13:30:00,165.02,165.02,164.24,164.56,42716.0,160.4424,160.4424,159.684,159.9951,42716.0
2018-06-01 14:00:00,164.59,164.66,163.26,163.3,35584.0,160.0243,160.0923,158.7312,158.7701,35584.0
2018-06-01 14:30:00,163.33,163.99,163.0,163.7,62195.0,158.7992,159.4409,158.4784,159.159,62195.0
2018-06-01 15:00:00,163.64,163.79,163.11,163.13,38077.0,159.1006,159.2465,158.5853,158.6048,38077.0
2018-06-01 15:30:00,163.11,163.62,163.09,163.29,111418.0,158.5853,159.0812,158.5659,158.7603,111418.0
2018-06-04 09:30:00,163.55,164.46,162.19,162.19,147506.0,159.0131,159.8979,157.6909,157.6909,147506.0
2018-06-04 10:00:00,162.43,162.67,161.31,161.49,80344.0,157.9242,158.1575,156.8353,157.0103,80344.0
2018-06-04 10:30:00,161.56,161.56,160.9,161.1,27309.0,157.0783,157.0783,156.4366,156.6311,27309.0
2018-06-04 11:00:00,161.16,161.83,161.05,161.75,28189.0,156.6894,157.3408,156.5825,157.2631,28189.0
2018-06-04 11:30:00,161.76,161.85,161.1,161.24,33097.0,157.2728,157.3603,156.6311,156.7672,33097.0
2018-06-04 12:00:00,161.15,161.62,161.06,161.6,22786.0,156.6797,157.1367,156.5922,157.1172,22786.0
2018-06-04 12:30:00,161.59,161.85,161.56,161.78,28659.0,157.1075,157.3603,157.0783,157.2922,28659.0
2018-06-04 13:00:00,161.78,161.79,161.35,161.35,64071.0,157.2922,157.302,156.8742,156.8742,64071.0
2018-06-04 13:30:00,161.31,161.45,161.01,161.37,20700.0,156.8353,156.9714,156.5436,156.8936,20700.0
2018-06-04 14:00:00,161.38,161.63,161.04,161.15,65193.0,156.9033,157.1464,156.5728,156.6797,65193.0
2018-06-04 14:30:00,161.08,161.49,161.04,161.24,31843.0,156.6117,157.0103,156.5728,156.7672,31843.0
2018-06-04 15:00:00,161.25,161.4,160.82,161.11,66125.0,156.7769,156.9228,156.3589,156.6408,66125.0
2018-06-04 15:30:00,161.12,161.54,161.07,161.36,90464.0,156.6505,157.0589,156.6019,156.8839,90464.0
2018-06-05 09:30:00,161.77,163.69,161.57,163.43,65086.0,157.2825,159.1493,157.0881,158.8965,65086.0
2018-06-05 10:00:00,163.45,164.38,163.07,164.19,64131.0,158.9159,159.8201,158.5464,159.6354,64131.0
2018-06-05 10:30:00,164.42,164.42,163.47,164.12,67480.0,159.859,159.859,158.9354,159.5673,67480.0
2018-06-05 11:00:00,164.09,164.12,163.19,163.8,33435.0,159.5382,159.5673,158.6631,159.2562,33435.0
2018-06-05 11:30:00,163.84,163.92,163.19,163.81,24254.0,159.2951,159.3729,158.6631,159.2659,24254.0
2018-06-05 12:00:00,163.69,163.78,163.29,163.66,23268.0,159.1493,159.2368,158.7603,159.1201,23268.0
2018-06-05 12:30:00,163.57,163.78,163.35,163.5,19951.0,159.0326,159.2368,158.8187,158.9645,19951.0
2018-06-05 13:00:00,163.49,164.18,163.44,164.06,23242.0,158.9548,159.6257,158.9062,159.509,23242.0
2018-06-05 13:30:00,164.03,164.08,163.6,163.68,19471.0,159.4798,159.5284,159.0617,159.1395,19471.0
2018-06-05 14:00:00,163.71,163.71,163.41,163.67,16237.0,159.1687,159.1687,158.877,159.1298,16237.0
2018-06-05 14:30:00,163.66,163.81,163.31,163.8,21510.0,159.1201,159.2659,158.7798,159.2562,21510.0
2018-06-05 15:00:00,163.84,164.03,163.73,163.85,30559.0,159.2951,159.4798,159.1881,159.3048,30559.0
2018-06-05 15:30:00,163.88,164.01,163.71,163.94,123046.0,159.334,159.4604,159.1687,159.3923,123046.0
2018-06-06 09:30:00,164.83,165.81,164.42,164.75,78916.0,160.2576,161.2104,159.859,160.1798,78916.0
2018-06-06 10:00:00,164.87,164.93,164.43,164.52,81240.0,160.2965,160.3549,159.8687,159.9562,81240.0
2018-06-06 10:30:00,164.44,164.5,163.69,163.81,29581.0,159.8784,159.9368,159.1493,159.2659,29581.0
2018-06-06 11:00:00,163.88,164.7,163.81,164.7,25403.0,159.334,160.1312,159.2659,160.1312,25403.0
2018-06-06 11:30:00,164.7,165.05,164.44,165.01,46995.0,160.1312,160.4715,159.8784,160.4326,46995.0
2018-06-06 12:00:00,165.0,165.03,164.67,164.72,152232.0,160.4229,160.4521,160.1021,160.1507,152232.0
2018-06-06 12:30:00,164.7,164.73,163.44,164.47,95740.0,160.1312,160.1604,158.9062,159.9076,95740.0
2018-06-06 13:00:00,164.51,164.77,164.4,164.68,16270.0,159.9465,160.1993,159.8396,160.1118,16270.0
2018-06-06 13:30:00,164.65,164.75,164.56,164.63,21869.0,160.0826,160.1798,159.9951,160.0632,21869.0
2018-06-06 14:00:00,164.6,164.81,164.42,164.43,44606.0,160.034,160.2382,159.859,159.8687,44606.0
2018-06-06 14:30:00,164.48,165.06,164.48,164.88,57336.0,159.9173,160.4812,159.9173,160.3062,57336.0
2018-06-06 15:00:00,164.88,165.32,164.78,164.86,54800.0,160.3062,160.734,160.209,160.2868,54800.0
2018-06-06 15:30:00,164.75,165.02,164.51,164.89,113601.0,160.1798,160.4424,159.9465,160.316,113601.0
2018-06-07 09:30:00,165.51,167.75,165.21,167.25,118965.0,160.9188,163.0966,160.6271,162.6105,118965.0
2018-06-07 10:00:00,167.25,167.6,167.05,167.18,156915.0,162.6105,162.9508,162.416,162.5424,156915.0
2018-06-07 10:30:00,167.02,167.3,166.69,167.27,55306.0,162.3869,162.6591,162.066,162.6299,55306.0
2018-06-07 11:00:00,167.26,167.59,166.82,167.03,52496.0,162.6202,162.9411,162.1924,162.3966,52496.0
2018-06-07 11:30:00,166.99,167.13,166.46,166.81,25079.0,162.3577,162.4938,161.8424,162.1827,25079.0
2018-06-07 12:00:00,166.77,166.97,166.63,166.76,20276.0,162.1438,162.3383,162.0077,162.1341,20276.0
2018-06-07 12:30:00,166.75,166.77,165.62,165.69,40309.0,162.1244,162.1438,161.0257,161.0938,40309.0
2018-06-07 13:00:00,165.81,165.82,164.91,164.96,21191.0,161.2104,161.2202,160.3354,160.384,21191.0
2018-06-07 13:30:00,164.93,164.93,164.37,164.59,28137.0,160.3549,160.3549,159.8104,160.0243,28137.0
2018-06-07 14:00:00,164.57,165.21,164.38,165.02,34994.0,160.0048,160.6271,159.8201,160.4424,34994.0
2018-06-07 14:30:00,165.02,165.18,164.82,164.92,21494.0,160.4424,160.5979,160.2479,160.3451,21494.0
2018-06-07 15:00:00,164.92,165.82,164.84,165.7,63460.0,160.3451,161.2202,160.2673,161.1035,63460.0
2018-06-07 15:30:00,165.72,166.53,165.66,166.22,158219.0,161.1229,161.9105,161.0646,161.6091,158219.0
2018-06-08 09:30:00,165.53,166.16,164.87,166.16,45134.0,160.9382,161.5507,160.2965,161.5507,45134.0
2018-06-08 10:00:00,165.98,166.22,165.49,166.1,16032.0,161.3757,161.6091,160.8993,161.4924,16032.0
2018-06-08 10:30:00,166.0,166.16,165.12,165.28,22381.0,161.3952,161.5507,160.5396,160.6951,22381.0
2018-06-08 11:00:00,165.27,165.39,165.03,165.18,12510.0,160.6854,160.8021,160.4521,160.5979,12510.0
2018-06-08 11:30:00,165.22,165.55,165.09,165.39,17202.0,160.6368,160.9577,160.5104,160.8021,17202.0
2018-06-08 12:00:00,165.49,165.8,165.44,165.68,9751.0,160.8993,161.2007,160.8507,161.084,9751.0
2018-06-08 12:30:00,165.71,165.99,165.7,165.84,17808.0,161.1132,161.3854,161.1035,161.2396,17808.0
2018-06-08 13:00:00,165.89,166.0,165.77,165.81,21669.0,161.2882,161.3952,161.1716,161.2104,21669.0
2018-06-08 13:30:00,165.97,166.16,165.59,165.8,23246.0,161.366,161.5507,160.9965,161.2007,23246.0
2018-06-08 14:00:00,165.9,166.14,165.81,165.97,10462.0,161.2979,161.5313,161.2104,161.366,10462.0
2018-06-08 14:30:00,165.98,166.29,165.94,166.2,25823.0,161.3757,161.6771,161.3368,161.5896,25823.0
2018-06-08 15:00:00,166.22,166.55,166.14,166.55,20564.0,161.6091,161.9299,161.5313,161.9299,20564.0
2018-06-08 15:30:00,166.53,166.89,166.37,166.78,86884.0,161.9105,162.2605,161.7549,162.1535,86884.0
2018-06-11 09:30:00,166.55,167.08,166.07,166.41,46644.0,161.9299,162.4452,161.4632,161.7938,46644.0
2018-06-11 10:00:00,166.46,167.92,166.46,167.83,54828.0,161.8424,163.2619,161.8424,163.1744,54828.0
2018-06-11 10:30:00,167.75,167.91,166.72,166.72,21549.0,163.0966,163.2522,162.0952,162.0952,21549.0
2018-06-11 11:00:00,166.69,167.13,166.24,167.09,32530.0,162.066,162.4938,161.6285,162.4549,32530.0
2018-06-11 11:30:00,167.09,167.78,167.04,167.69,20494.0,162.4549,163.1258,162.4063,163.0383,20494.0
2018-06-11 12:00:00,167.7,168.39,167.45,168.39,20622.0,163.048,163.7189,162.8049,163.7189,20622.0
2018-06-11 12:30:00,168.44,168.49,168.06,168.42,18216.0,163.7675,163.8161,163.398,163.748,18216.0
2018-06-11 13:00:00,168.33,168.44,168.04,168.22,15701.0,163.6605,163.7675,163.3786,163.5536,15701.0
2018-06-11 13:30:00,168.2,168.4,168.07,168.17,17084.0,163.5341,163.7286,163.4077,163.505,17084.0
2018-06-11 14:00:00,168.22,168.24,167.86,168.03,7426.0,163.5536,163.573,163.2036,163.3689,7426.0
2018-06-11 14:30:00,167.98,168.35,167.75,168.34,19040.0,163.3202,163.68,163.0966,163.6703,19040.0
2018-06-11 15:00:00,168.38,168.8,168.1,168.78,36777.0,163.7092,164.1175,163.4369,164.0981,36777.0
2018-06-11 15:30:00,168.77,168.79,167.84,167.93,90976.0,164.0883,164.1078,163.1841,163.2716,90976.0
2018-06-12 09:30:00,168.4,169.59,168.17,168.71,68809.0,163.7286,164.8856,163.505,164.03,68809.0
2018-06-12 10:00:00,168.71,169.12,168.19,169.02,35701.0,164.03,164.4286,163.5244,164.3314,35701.0
2018-06-12 10:30:00,168.97,169.91,168.61,169.73,31901.0,164.2828,165.1967,163.9328,165.0217,31901.0
2018-06-12 11:00:00,169.8,170.17,169.49,170.07,75605.0,165.0898,165.4495,164.7884,165.3523,75605.0
2018-06-12 11:30:00,170.08,172.0,170.05,172.0,83208.0,165.362,167.2287,165.3328,167.2287,83208.0
2018-06-12 12:00:00,172.0,172.57,171.32,171.47,61308.0,167.2287,167.7829,166.5676,166.7134,61308.0
2018-06-12 12:30:00,171.42,171.42,170.65,170.7,34220.0,166.6648,166.6648,165.9162,165.9648,34220.0
2018-06-12 13:00:00,170.68,170.9,170.22,170.36,19196.0,165.9453,166.1592,165.4981,165.6342,19196.0
2018-06-12 13:30:00,170.3,170.39,169.92,170.26,26217.0,165.5759,165.6634,165.2064,165.537,26217.0
2018-06-12 14:00:00,170.3,170.3,168.9,168.9,46983.0,165.5759,165.5759,164.2147,164.2147,46983.0
2018-06-12 14:30:00,168.9,169.09,168.58,168.59,43558.0,164.2147,164.3995,163.9036,163.9133,43558.0
2018-06-12 15:00:00,168.58,169.95,168.43,169.93,45586.0,163.9036,165.2356,163.7578,165.2162,45586.0
2018-06-12 15:30:00,169.93,169.97,169.66,169.78,107681.0,165.2162,165.255,164.9536,165.0703,107681.0
2018-06-13 09:30:00,169.77,169.81,167.92,167.92,52198.0,165.0606,165.0995,163.2619,163.2619,52198.0
2018-06-13 10:00:00,168.05,168.24,167.71,167.73,23438.0,163.3883,163.573,163.0577,163.0772,23438.0
2018-06-13 10:30:00,167.73,168.25,167.7,167.95,29898.0,163.0772,163.5828,163.048,163.2911,29898.0
2018-06-13 11:00:00,168.01,168.96,168.01,168.68,17044.0,163.3494,164.2731,163.3494,164.0008,17044.0
2018-06-13 11:30:00,168.76,168.89,168.53,168.71,16024.0,164.0786,164.205,163.855,164.03,16024.0
2018-06-13 12:00:00,168.69,168.73,168.16,168.19,25490.0,164.0106,164.0494,163.4953,163.5244,25490.0
2018-06-13 12:30:00,168.18,168.21,167.65,167.84,16388.0,163.5147,163.5439,162.9994,163.1841,16388.0
2018-06-13 13:00:00,167.76,168.02,167.69,167.82,15329.0,163.1063,163.3591,163.0383,163.1647,15329.0
2018-06-13 13:30:00,167.74,168.4,167.74,168.34,21612.0,163.0869,163.7286,163.0869,163.6703,21612.0
2018-06-13 14:00:00,168.18,168.31,167.11,167.31,41649.0,163.5147,163.6411,162.4744,162.6688,41649.0
2018-06-13 14:30:00,167.24,167.63,167.08,167.19,62504.0,162.6008,162.98,162.4452,162.5522,62504.0
2018-06-13 15:00:00,167.24,167.61,166.89,166.89,52166.0,162.6008,162.9605,162.2605,162.2605,52166.0
2018-06-13 15:30:00,166.93,167.16,166.54,166.65,97375.0,162.2994,162.523,161.9202,162.0271,97375.0
2018-06-14 09:30:00,166.69,168.33,166.51,167.57,91396.0,162.066,163.6605,161.891,162.9216,91396.0
2018-06-14 10:00:00,167.58,168.75,166.81,166.81,47461.0,162.9313,164.0689,162.1827,162.1827,47461.0
2018-06-14 10:30:00,166.72,166.72,164.4,164.45,83446.0,162.0952,162.0952,159.8396,159.8882,83446.0
2018-06-14 11:00:00,164.37,165.08,164.03,165.06,32756.0,159.8104,160.5007,159.4798,160.4812,32756.0
2018-06-14 11:30:00,165.08,165.83,164.94,165.6,33459.0,160.5007,161.2299,160.3646,161.0063,33459.0
2018-06-14 12:00:00,165.45,165.89,165.17,165.38,25892.0,160.8604,161.2882,160.5882,160.7924,25892.0
2018-06-14 12:30:00,165.24,165.27,164.25,164.25,26153.0,160.6563,160.6854,159.6937,159.6937,26153.0
2018-06-14 13:00:00,164.32,164.45,163.95,164.4,37337.0,159.7618,159.8882,159.402,159.8396,37337.0
2018-06-14 13:30:00,164.36,165.0,164.24,164.63,28585.0,159.8007,160.4229,159.684,160.0632,28585.0
2018-06-14 14:00:00,164.63,164.67,164.23,164.53,23398.0,160.0632,160.1021,159.6743,159.9659,23398.0
2018-06-14 14:30:00,164.54,164.83,164.34,164.53,24557.0,159.9757,160.2576,159.7812,159.9659,24557.0
2018-06-14 15:00:00,164.59,164.84,164.32,164.71,44874.0,160.0243,160.2673,159.7618,160.141,44874.0
2018-06-14 15:30:00,164.67,164.82,164.22,164.47,117709.0,160.1021,160.2479,159.6645,159.9076,117709.0
2018-06-15 09:30:00,162.3,163.11,160.54,161.15,281048.0,157.7978,158.5853,156.0866,156.6797,281048.0
2018-06-15 10:00:00,161.18,161.58,159.47,159.74,133198.0,156.7089,157.0978,155.0463,155.3088,133198.0
2018-06-15 10:30:00,159.66,159.81,158.97,159.76,147101.0,155.231,155.3769,154.5602,155.3283,147101.0
2018-06-15 11:00:00,159.76,160.18,159.33,159.34,68322.0,155.3283,155.7366,154.9102,154.9199,68322.0
2018-06-15 11:30:00,159.42,159.5,158.75,159.14,107984.0,154.9977,155.0755,154.3463,154.7255,107984.0
2018-06-15 12:00:00,159.18,159.43,158.63,159.42,50631.0,154.7644,155.0074,154.2296,154.9977,50631.0
2018-06-15 12:30:00,159.43,159.68,158.9,158.99,41667.0,155.0074,155.2505,154.4921,154.5796,41667.0
2018-06-15 13:00:00,158.99,159.86,158.82,159.74,47851.0,154.5796,155.4255,154.4143,155.3088,47851.0
2018-06-15 13:30:00,159.73,159.97,159.61,159.96,56420.0,155.2991,155.5324,155.1824,155.5227,56420.0
2018-06-15 14:00:00,159.96,161.74,159.92,161.71,83967.0,155.5227,157.2533,155.4838,157.2242,83967.0
2018-06-15 14:30:00,161.76,162.5,161.72,162.14,45132.0,157.2728,157.9923,157.2339,157.6422,45132.0
2018-06-15 15:00:00,162.05,162.06,160.78,161.01,68413.0,157.5547,157.5645,156.32,156.5436,68413.0
2018-06-15 15:30:00,160.99,161.16,160.7,160.85,166848.0,156.5241,156.6894,156.2422,156.388,166848.0
2018-06-18 09:30:00,159.12,160.63,158.63,160.5,80779.0,154.706,156.1741,154.2296,156.0477,80779.0
2018-06-18 10:00:00,160.49,161.71,160.21,161.64,61795.0,156.038,157.2242,155.7658,157.1561,61795.0
2018-06-18 10:30:00,161.56,162.65,161.56,161.89,58982.0,157.0783,158.1381,157.0783,157.3992,58982.0
2018-06-18 11:00:00,161.86,162.75,161.86,162.12,41606.0,157.37,158.2353,157.37,157.6228,41606.0
2018-06-18 11:30:00,162.17,162.55,161.89,162.1,47989.0,157.6714,158.0409,157.3992,157.6034,47989.0
2018-06-18 12:00:00,162.11,162.2,161.7,161.96,40574.0,157.6131,157.7006,157.2145,157.4672,40574.0
2018-06-18 12:30:00,161.95,162.58,161.9,162.58,24871.0,157.4575,158.07,157.4089,158.07,24871.0
2018-06-18 13:00:00,162.66,163.0,162.41,162.81,31740.0,158.1478,158.4784,157.9048,158.2937,31740.0
2018-06-18 13:30:00,162.79,162.98,162.17,162.38,45045.0,158.2742,158.4589,157.6714,157.8756,45045.0
2018-06-18 14:00:00,162.47,162.84,162.19,162.68,35113.0,157.9631,158.3228,157.6909,158.1673,35113.0
2018-06-18 14:30:00,162.7,163.53,162.7,163.38,58521.0,158.1867,158.9937,158.1867,158.8478,58521.0
2018-06-18 15:00:00,163.35,163.6,163.24,163.52,41845.0,158.8187,159.0617,158.7117,158.984,41845.0
2018-06-18 15:30:00,163.59,163.8,163.29,163.32,154194.0,159.052,159.2562,158.7603,158.7895,154194.0
2018-06-19 09:30:00,160.72,161.15,157.43,157.61,196901.0,156.2616,156.6797,153.0629,153.2379,196901.0
2018-06-19 10:00:00,157.51,158.45,156.52,156.78,216939.0,153.1407,154.0546,152.1781,152.4309,216939.0
2018-06-19 10:30:00,156.85,159.12,156.32,158.58,126275.0,152.499,154.706,151.9837,154.181,126275.0
2018-06-19 11:00:00,158.51,159.18,158.01,158.96,67506.0,154.1129,154.7644,153.6268,154.5505,67506.0
2018-06-19 11:30:00,158.97,159.87,158.97,159.72,36755.0,154.5602,155.4352,154.5602,155.2894,36755.0
2018-06-19 12:00:00,159.77,160.43,159.55,160.08,50662.0,155.338,155.9797,155.1241,155.6394,50662.0
2018-06-19 12:30:00,160.07,160.21,159.65,160.21,73134.0,155.6297,155.7658,155.2213,155.7658,73134.0
2018-06-19 13:00:00,160.23,160.51,159.84,159.97,38586.0,155.7852,156.0575,155.406,155.5324,38586.0
2018-06-19 13:30:00,159.91,160.37,159.55,160.24,30867.0,155.4741,155.9213,155.1241,155.795,30867.0
2018-06-19 14:00:00,160.24,160.59,160.02,160.09,38504.0,155.795,156.1352,155.5811,155.6491,38504.0
2018-06-19 14:30:00,160.07,160.35,159.67,159.72,42665.0,155.6297,155.9019,155.2408,155.2894,42665.0
2018-06-19 15:00:00,159.81,159.83,159.22,159.27,45048.0,155.3769,155.3963,154.8032,154.8519,45048.0
2018-06-19 15:30:00,159.25,159.57,158.84,159.42,154668.0,154.8324,155.1435,154.4338,154.9977,154668.0
2018-06-20 09:30:00,160.26,160.32,158.34,159.44,43011.0,155.8144,155.8727,153.9477,155.0171,43011.0
2018-06-20 10:00:00,159.58,160.31,159.1,160.03,117280.0,155.1533,155.863,154.6866,155.5908,117280.0
2018-06-20 10:30:00,160.01,160.87,159.63,160.63,47554.0,155.5713,156.4075,155.2019,156.1741,47554.0
2018-06-20 11:00:00,160.56,160.63,159.58,160.46,33628.0,156.1061,156.1741,155.1533,156.0089,33628.0
2018-06-20 11:30:00,160.42,161.22,160.02,161.11,52893.0,155.97,156.7478,155.5811,156.6408,52893.0
2018-06-20 12:00:00,161.13,161.48,161.03,161.27,40129.0,156.6603,157.0006,156.563,156.7964,40129.0
2018-06-20 12:30:00,161.29,161.64,161.24,161.37,33569.0,156.8158,157.1561,156.7672,156.8936,33569.0
2018-06-20 13:00:00,161.39,161.41,160.39,160.67,36928.0,156.9131,156.9325,155.9408,156.213,36928.0
2018-06-20 13:30:00,160.79,161.62,160.72,161.44,17881.0,156.3297,157.1367,156.2616,156.9617,17881.0
2018-06-20 14:00:00,161.44,161.62,161.22,161.22,18956.0,156.9617,157.1367,156.7478,156.7478,18956.0
2018-06-20 14:30:00,161.23,161.38,160.96,161.16,16612.0,156.7575,156.9033,156.495,156.6894,16612.0
2018-06-20 15:00:00,161.18,161.73,161.03,161.73,37565.0,156.7089,157.2436,156.563,157.2436,37565.0
2018-06-20 15:30:00,161.72,162.0,161.59,161.69,157756.0,157.2339,157.5061,157.1075,157.2047,157756.0
2018-06-21 09:30:00,160.4,160.5,155.68,155.93,170823.0,155.9505,156.0477,151.3614,151.6045,170823.0
2018-06-21 10:00:00,155.88,156.33,153.64,153.74,193694.0,151.5559,151.9934,149.378,149.4753,193694.0
2018-06-21 10:30:00,153.77,155.3,152.69,154.23,167157.0,149.5044,150.992,148.4544,149.9517,167157.0
2018-06-21 11:00:00,154.24,154.76,154.0,154.2,63742.0,149.9614,150.467,149.7281,149.9225,63742.0
2018-06-21 11:30:00,154.2,155.74,154.2,155.74,104038.0,149.9225,151.4198,149.9225,151.4198,104038.0
2018-06-21 12:00:00,155.68,155.68,154.7,154.75,77491.0,151.3614,151.3614,150.4086,150.4572,77491.0
2018-06-21 12:30:00,154.78,155.34,154.61,155.2,40937.0,150.4864,151.0309,150.3211,150.8948,40937.0
2018-06-21 13:00:00,155.15,155.27,154.44,154.64,89119.0,150.8461,150.9628,150.1558,150.3503,89119.0
2018-06-21 13:30:00,154.71,155.1,154.13,155.05,64221.0,150.4184,150.7975,149.8544,150.7489,64221.0
2018-06-21 14:00:00,155.04,155.15,154.07,154.19,63015.0,150.7392,150.8461,149.7961,149.9128,63015.0
2018-06-21 14:30:00,154.27,154.39,153.3,153.3,78694.0,149.9906,150.1072,149.0475,149.0475,78694.0
2018-06-21 15:00:00,153.33,153.53,152.02,152.83,143678.0,149.0766,149.2711,147.803,148.5905,143678.0
2018-06-21 15:30:00,152.82,153.52,152.28,153.18,410682.0,148.5808,149.2614,148.0558,148.9308,410682.0
2018-06-22 09:30:00,157.95,160.81,157.36,157.37,450043.0,153.5685,156.3491,152.9948,153.0046,450043.0
2018-06-22 10:00:00,157.49,159.07,157.36,157.92,134664.0,153.1212,154.6574,152.9948,153.5393,134664.0
2018-06-22 10:30:00,157.87,158.34,156.39,157.62,101041.0,153.4907,153.9477,152.0518,153.2476,101041.0
2018-06-22 11:00:00,157.6,157.77,156.3,157.21,85527.0,153.2282,153.3935,151.9642,152.849,85527.0
2018-06-22 11:30:00,157.21,157.52,156.86,157.17,50068.0,152.849,153.1504,152.5087,152.8101,50068.0
2018-06-22 12:00:00,157.05,158.2,157.05,157.42,56346.0,152.6934,153.8115,152.6934,153.0532,56346.0
2018-06-22 12:30:00,157.4,157.47,156.74,157.14,42221.0,153.0337,153.1018,152.392,152.7809,42221.0
2018-06-22 13:00:00,157.14,157.14,156.57,156.95,63186.0,152.7809,152.7809,152.2268,152.5962,63186.0
2018-06-22 13:30:00,156.95,156.95,156.46,156.5,46565.0,152.5962,152.5962,152.1198,152.1587,46565.0
2018-06-22 14:00:00,156.47,156.51,155.43,155.59,107097.0,152.1295,152.1684,151.1184,151.2739,107097.0
2018-06-22 14:30:00,155.57,155.81,155.16,155.57,141643.0,151.2545,151.4878,150.8559,151.2545,141643.0
2018-06-22 15:00:00,155.57,155.66,154.5,154.74,97969.0,151.2545,151.342,150.2142,150.4475,97969.0
2018-06-22 15:30:00,154.75,155.55,154.68,155.01,240800.0,150.4572,151.2351,150.3892,150.71,240800.0
2018-06-25 09:30:00,153.5,153.5,146.76,146.87,295342.0,149.2419,149.2419,142.6889,142.7958,295342.0
2018-06-25 10:00:00,146.96,148.57,145.92,147.36,189653.0,142.8833,144.4487,141.8722,143.2722,189653.0
2018-06-25 10:30:00,147.37,149.05,146.73,147.8,145693.0,143.282,144.9154,142.6597,143.7,145693.0
2018-06-25 11:00:00,147.78,148.22,146.59,146.67,75849.0,143.6806,144.1084,142.5236,142.6014,75849.0
2018-06-25 11:30:00,146.64,147.69,146.34,147.56,115913.0,142.5722,143.5931,142.2805,143.4667,115913.0
2018-06-25 12:00:00,147.51,148.0,146.9,147.8,94035.0,143.4181,143.8945,142.825,143.7,94035.0
2018-06-25 12:30:00,147.77,148.89,147.71,148.74,56203.0,143.6709,144.7598,143.6125,144.614,56203.0
2018-06-25 13:00:00,148.78,148.88,148.07,148.38,69966.0,144.6529,144.7501,143.9625,144.2639,69966.0
2018-06-25 13:30:00,148.34,149.51,148.34,149.18,76040.0,144.2251,145.3626,144.2251,145.0418,76040.0
2018-06-25 14:00:00,149.17,149.33,148.12,148.33,52633.0,145.032,145.1876,144.0112,144.2153,52633.0
2018-06-25 14:30:00,148.35,148.41,147.17,147.7,145218.0,144.2348,144.2931,143.0875,143.6028,145218.0
2018-06-25 15:00:00,147.71,147.85,147.17,147.23,114636.0,143.6125,143.7487,143.0875,143.1458,114636.0
2018-06-25 15:30:00,147.2,148.54,147.16,148.16,254097.0,143.1167,144.4195,143.0778,144.0501,254097.0
2018-06-26 09:30:00,149.11,149.76,147.58,147.9,153465.0,144.9737,145.6057,143.4861,143.7973,153465.0
2018-06-26 10:00:00,147.93,148.28,147.07,147.08,87882.0,143.8264,144.1667,142.9903,143.0,87882.0
2018-06-26 10:30:00,147.14,148.11,146.84,146.89,83526.0,143.0583,144.0014,142.7667,142.8153,83526.0
2018-06-26 11:00:00,146.82,147.5,146.74,146.99,96179.0,142.7472,143.4084,142.6694,142.9125,96179.0
2018-06-26 11:30:00,147.05,147.1,146.32,146.83,76229.0,142.9708,143.0195,142.2611,142.7569,76229.0
2018-06-26 12:00:00,146.86,148.47,146.77,148.38,115685.0,142.7861,144.3515,142.6986,144.2639,115685.0
2018-06-26 12:30:00,148.38,148.67,147.71,148.12,44759.0,144.2639,144.5459,143.6125,144.0112,44759.0
2018-06-26 13:00:00,148.06,149.09,147.98,148.91,68861.0,143.9528,144.9543,143.875,144.7792,68861.0
2018-06-26 13:30:00,148.89,148.89,148.06,148.38,44029.0,144.7598,144.7598,143.9528,144.2639,44029.0
2018-06-26 14:00:00,148.41,148.51,147.88,148.18,48710.0,144.2931,144.3903,143.7778,144.0695,48710.0
2018-06-26 14:30:00,148.22,148.54,148.02,148.09,68606.0,144.1084,144.4195,143.9139,143.982,68606.0
2018-06-26 15:00:00,148.06,148.32,147.75,147.94,74210.0,143.9528,144.2056,143.6514,143.8362,74210.0
2018-06-26 15:30:00,147.94,148.52,147.32,147.49,242206.0,143.8362,144.4001,143.2334,143.3986,242206.0
2018-06-27 09:30:00,148.59,150.1,147.36,150.04,138037.0,144.4681,145.9362,143.2722,145.8779,138037.0
2018-06-27 10:00:00,150.01,151.96,150.0,150.55,195144.0,145.8487,147.7446,145.839,146.3738,195144.0
2018-06-27 10:30:00,150.5,151.97,150.5,151.09,81459.0,146.3251,147.7544,146.3251,146.8988,81459.0
2018-06-27 11:00:00,151.09,151.15,149.66,149.66,93473.0,146.8988,146.9571,145.5084,145.5084,93473.0
2018-06-27 11:30:00,149.66,150.44,149.4,150.27,65739.0,145.5084,146.2668,145.2557,146.1015,65739.0
2018-06-27 12:00:00,150.14,150.6,150.0,150.0,37889.0,145.9751,146.4224,145.839,145.839,37889.0
2018-06-27 12:30:00,150.0,150.07,149.11,149.11,41229.0,145.839,145.9071,144.9737,144.9737,41229.0
2018-06-27 13:00:00,149.18,149.25,147.91,148.38,52057.0,145.0418,145.1098,143.807,144.2639,52057.0
2018-06-27 13:30:00,148.36,148.84,147.98,148.29,69022.0,144.2445,144.7112,143.875,144.1764,69022.0
2018-06-27 14:00:00,148.25,148.65,148.04,148.28,44464.0,144.1376,144.5265,143.9334,144.1667,44464.0
2018-06-27 14:30:00,148.23,148.62,147.42,147.42,58346.0,144.1181,144.4973,143.3306,143.3306,58346.0
2018-06-27 15:00:00,147.39,148.02,147.25,147.92,82682.0,143.3014,143.9139,143.1653,143.8167,82682.0
2018-06-27 15:30:00,147.9,147.9,146.46,146.57,158205.0,143.7973,143.7973,142.3972,142.5042,158205.0
2018-06-28 09:30:00,146.29,146.78,143.4,144.58,108068.0,142.2319,142.7083,139.4221,140.5694,108068.0
2018-06-28 10:00:00,144.65,145.71,144.54,144.92,72065.0,140.6374,141.668,140.5305,140.8999,72065.0
2018-06-28 10:30:00,144.82,145.54,144.35,145.54,82112.0,140.8027,141.5027,140.3457,141.5027,82112.0
2018-06-28 11:00:00,145.54,145.6,144.65,145.25,37508.0,141.5027,141.5611,140.6374,141.2208,37508.0
2018-06-28 11:30:00,145.21,145.59,144.27,144.8,37904.0,141.1819,141.5513,140.268,140.7833,37904.0
2018-06-28 12:00:00,144.9,145.12,144.42,144.55,41361.0,140.8805,141.0944,140.4138,140.5402,41361.0
2018-06-28 12:30:00,144.66,144.92,144.2,144.76,45039.0,140.6471,140.8999,140.1999,140.7444,45039.0
2018-06-28 13:00:00,144.77,145.41,144.72,145.09,46637.0,140.7541,141.3763,140.7055,141.0652,46637.0
2018-06-28 13:30:00,145.15,145.45,144.91,145.39,24397.0,141.1235,141.4152,140.8902,141.3569,24397.0
2018-06-28 14:00:00,145.29,146.24,145.29,145.99,50555.0,141.2597,142.1833,141.2597,141.9402,50555.0
2018-06-28 14:30:00,146.01,147.06,145.93,147.06,47948.0,141.9597,142.9806,141.8819,142.9806,47948.0
2018-06-28 15:00:00,147.03,147.91,146.95,147.54,99611.0,142.9514,143.807,142.8736,143.4473,99611.0
2018-06-28 15:30:00,147.54,147.67,147.1,147.46,163774.0,143.4473,143.5736,143.0195,143.3695,163774.0
2018-06-29 09:30:00,148.4,150.61,148.0,150.32,97236.0,144.2834,146.4321,143.8945,146.1501,97236.0
2018-06-29 10:00:00,150.31,151.47,150.06,150.95,85573.0,146.1404,147.2682,145.8973,146.7627,85573.0
2018-06-29 10:30:00,150.78,151.31,150.41,151.19,49754.0,146.5974,147.1127,146.2376,146.996,49754.0
2018-06-29 11:00:00,151.31,151.32,150.13,150.13,29778.0,147.1127,147.1224,145.9654,145.9654,29778.0
2018-06-29 11:30:00,150.03,150.19,149.28,149.28,39977.0,145.8682,146.0237,145.139,145.139,39977.0
2018-06-29 12:00:00,149.21,149.83,149.07,149.29,27602.0,145.0709,145.6737,144.9348,145.1487,27602.0
2018-06-29 12:30:00,149.23,149.39,148.6,148.76,29411.0,145.0904,145.2459,144.4778,144.6334,29411.0
2018-06-29 13:00:00,148.77,149.5,148.77,149.0,22161.0,144.6431,145.3529,144.6431,144.8668,22161.0
2018-06-29 13:30:00,149.01,149.14,148.64,148.73,24374.0,144.8765,145.0029,144.5167,144.6042,24374.0
2018-06-29 14:00:00,148.71,148.73,148.14,148.53,43199.0,144.5848,144.6042,144.0306,144.4098,43199.0
2018-06-29 14:30:00,148.46,148.46,147.84,148.27,28097.0,144.3417,144.3417,143.7389,144.157,28097.0
2018-06-29 15:00:00,148.29,148.54,147.44,147.76,48930.0,144.1764,144.4195,143.35,143.6611,48930.0
2018-06-29 15:30:00,147.76,148.2,147.6,147.67,187799.0,143.6611,144.0889,143.5056,143.5736,187799.0
2018-07-02 09:30:00,144.64,146.06,142.61,144.28,134846.0,140.6277,142.0083,138.654,140.2777,134846.0
2018-07-02 10:00:00,144.46,145.11,143.49,144.72,54517.0,140.4527,141.0847,139.5096,140.7055,54517.0
2018-07-02 10:30:00,144.87,146.43,144.87,146.11,48753.0,140.8513,142.368,140.8513,142.0569,48753.0
2018-07-02 11:00:00,146.2,146.4,145.13,145.45,41152.0,142.1444,142.3389,141.1041,141.4152,41152.0
2018-07-02 11:30:00,145.45,145.89,144.99,145.75,46895.0,141.4152,141.843,140.968,141.7069,46895.0
2018-07-02 12:00:00,145.72,145.72,144.99,145.58,17830.0,141.6777,141.6777,140.968,141.5416,17830.0
2018-07-02 12:30:00,145.52,145.9,145.42,145.5,36764.0,141.4833,141.8527,141.3861,141.4638,36764.0
2018-07-02 13:00:00,145.44,145.62,144.71,144.71,23620.0,141.4055,141.5805,140.6958,140.6958,23620.0
2018-07-02 13:30:00,144.81,145.56,144.64,144.81,29840.0,140.793,141.5222,140.6277,140.793,29840.0
2018-07-02 14:00:00,144.95,145.43,144.76,144.92,41827.0,140.9291,141.3958,140.7444,140.8999,41827.0
2018-07-02 14:30:00,144.93,145.0,144.05,144.1,57763.0,140.9097,140.9777,140.0541,140.1027,57763.0
2018-07-02 15:00:00,144.1,144.9,144.1,144.7,52642.0,140.1027,140.8805,140.1027,140.686,52642.0
2018-07-02 15:30:00,144.7,145.03,144.08,144.77,187987.0,140.686,141.0069,140.0832,140.7541,187987.0
2018-07-03 09:30:00,146.14,148.59,145.73,146.26,96075.0,142.0861,144.4681,141.6875,142.2028,96075.0
2018-07-03 10:00:00,146.26,146.71,145.78,146.22,68038.0,142.2028,142.6403,141.7361,142.1639,68038.0
2018-07-03 10:30:00,146.24,146.5,145.41,145.88,57415.0,142.1833,142.4361,141.3763,141.8333,57415.0
2018-07-03 11:00:00,145.96,146.45,145.55,146.0,45161.0,141.9111,142.3875,141.5125,141.95,45161.0
2018-07-03 11:30:00,146.08,146.22,145.29,145.59,63818.0,142.0278,142.1639,141.2597,141.5513,63818.0
2018-07-03 12:00:00,145.62,145.85,145.2,145.72,40665.0,141.5805,141.8041,141.1722,141.6777,40665.0
2018-07-03 12:30:00,145.74,145.81,144.95,145.17,84378.0,141.6972,141.7652,140.9291,141.143,84378.0
2018-07-05 09:30:00,146.55,147.0,145.57,145.97,106755.0,142.4847,142.9222,141.5319,141.9208,106755.0
2018-07-05 10:00:00,146.07,146.74,145.9,146.65,48304.0,142.018,142.6694,141.8527,142.5819,48304.0
2018-07-05 10:30:00,146.59,146.85,145.32,145.32,44415.0,142.5236,142.7764,141.2888,141.2888,44415.0
2018-07-05 11:00:00,145.25,147.16,145.14,146.57,69346.0,141.2208,143.0778,141.1138,142.5042,69346.0
2018-07-05 11:30:00,146.69,147.63,146.65,147.31,33594.0,142.6208,143.5348,142.5819,143.2236,33594.0
2018-07-05 12:00:00,147.14,147.89,147.12,147.28,49837.0,143.0583,143.7875,143.0389,143.1945,49837.0
2018-07-05 12:30:00,147.25,147.25,146.63,147.04,18965.0,143.1653,143.1653,142.5625,142.9611,18965.0
2018-07-05 13:00:00,147.01,147.78,146.99,147.75,26339.0,142.932,143.6806,142.9125,143.6514,26339.0
2018-07-05 13:30:00,147.76,148.0,147.62,147.94,61894.0,143.6611,143.8945,143.525,143.8362,61894.0
2018-07-05 14:00:00,147.94,148.1,147.02,147.91,54550.0,143.8362,143.9917,142.9417,143.807,54550.0
2018-07-05 14:30:00,147.92,148.21,147.79,148.02,31403.0,143.8167,144.0987,143.6903,143.9139,31403.0
2018-07-05 15:00:00,148.0,148.54,148.0,148.17,75199.0,143.8945,144.4195,143.8945,144.0598,75199.0
2018-07-05 15:30:00,148.18,148.76,148.12,148.55,169763.0,144.0695,144.6334,144.0112,144.4292,169763.0
2018-07-06 09:30:00,148.81,149.8,147.5,149.5,125252.0,144.682,145.6446,143.4084,145.3529,125252.0
2018-07-06 10:00:00,149.61,150.77,149.35,150.77,81724.0,145.4598,146.5877,145.207,146.5877,81724.0
2018-07-06 10:30:00,150.78,151.36,150.52,150.83,64378.0,146.5974,147.1613,146.3446,146.646,64378.0
2018-07-06 11:00:00,150.77,151.31,150.54,151.11,80016.0,146.5877,147.1127,146.364,146.9182,80016.0
2018-07-06 11:30:00,151.02,151.35,150.46,150.55,51018.0,146.8307,147.1516,146.2862,146.3738,51018.0
2018-07-06 12:00:00,150.63,151.13,150.57,151.03,24902.0,146.4515,146.9377,146.3932,146.8404,24902.0
2018-07-06 12:30:00,150.96,150.96,150.3,150.54,19093.0,146.7724,146.7724,146.1307,146.364,19093.0
2018-07-06 13:00:00,150.58,150.74,150.42,150.54,22440.0,146.4029,146.5585,146.2474,146.364,22440.0
2018-07-06 13:30:00,150.54,150.66,150.05,150.31,38108.0,146.364,146.4807,145.8876,146.1404,38108.0
2018-07-06 14:00:00,150.23,150.32,149.89,150.27,28845.0,146.0626,146.1501,145.7321,146.1015,28845.0
2018-07-06 14:30:00,150.26,150.34,149.87,149.9,31383.0,146.0918,146.1696,145.7126,145.7418,31383.0
2018-07-06 15:00:00,149.92,149.96,149.64,149.78,34281.0,145.7612,145.8001,145.489,145.6251,34281.0
2018-07-06 15:30:00,149.8,149.8,149.28,149.51,119144.0,145.6446,145.6446,145.139,145.3626,119144.0
2018-07-09 09:30:00,150.68,153.27,150.35,153.21,92286.0,146.5001,149.0183,146.1793,148.96,92286.0
2018-07-09 10:00:00,153.22,154.17,152.71,153.91,77955.0,148.9697,149.8933,148.4738,149.6405,77955.0
2018-07-09 10:30:00,153.91,155.05,153.91,154.34,81063.0,149.6405,150.7489,149.6405,150.0586,81063.0
2018-07-09 11:00:00,154.29,154.96,154.05,154.41,58282.0,150.01,150.6614,149.7767,150.1267,58282.0
2018-07-09 11:30:00,154.3,154.35,153.65,154.19,44310.0,150.0197,150.0683,149.3878,149.9128,44310.0
2018-07-09 12:00:00,154.16,154.78,154.1,154.33,39395.0,149.8836,150.4864,149.8253,150.0489,39395.0
2018-07-09 12:30:00,154.29,154.96,154.15,154.81,57818.0,150.01,150.6614,149.8739,150.5156,57818.0
2018-07-09 13:00:00,154.75,155.02,154.64,154.94,42239.0,150.4572,150.7198,150.3503,150.642,42239.0
2018-07-09 13:30:00,154.95,155.39,154.73,155.32,34047.0,150.6517,151.0795,150.4378,151.0114,34047.0
2018-07-09 14:00:00,155.33,155.5,154.86,155.0,35953.0,151.0212,151.1864,150.5642,150.7003,35953.0
2018-07-09 14:30:00,154.95,155.29,154.76,154.87,41515.0,150.6517,150.9823,150.467,150.5739,41515.0
2018-07-09 15:00:00,154.84,155.14,154.81,154.89,34926.0,150.5447,150.8364,150.5156,150.5934,34926.0
2018-07-09 15:30:00,154.92,155.22,154.92,155.12,179903.0,150.6225,150.9142,150.6225,150.817,179903.0
2018-07-10 09:30:00,158.39,158.91,154.03,155.1,399694.0,153.9963,154.5018,149.7572,150.7975,399694.0
2018-07-10 10:00:00,155.23,155.96,154.69,154.84,143442.0,150.9239,151.6337,150.3989,150.5447,143442.0
2018-07-10 10:30:00,154.82,155.02,154.1,154.1,68362.0,150.5253,150.7198,149.8253,149.8253,68362.0
2018-07-10 11:00:00,154.22,154.51,153.03,153.3,156020.0,149.9419,150.2239,148.785,149.0475,156020.0
2018-07-10 11:30:00,153.24,153.9,153.19,153.38,73330.0,148.9891,149.6308,148.9405,149.1252,73330.0
2018-07-10 12:00:00,153.35,153.52,153.15,153.36,76369.0,149.0961,149.2614,148.9016,149.1058,76369.0
2018-07-10 12:30:00,153.36,153.51,153.17,153.49,56339.0,149.1058,149.2516,148.9211,149.2322,56339.0
2018-07-10 13:00:00,153.4,153.79,153.23,153.27,28449.0,149.1447,149.5239,148.9794,149.0183,28449.0
2018-07-10 13:30:00,153.26,153.82,153.16,153.7,54938.0,149.0086,149.553,148.9114,149.4364,54938.0
2018-07-10 14:00:00,153.74,153.97,153.49,153.76,41126.0,149.4753,149.6989,149.2322,149.4947,41126.0
2018-07-10 14:30:00,153.73,154.01,153.63,153.99,31930.0,149.4655,149.7378,149.3683,149.7183,31930.0
2018-07-10 15:00:00,154.01,154.21,153.89,154.21,65061.0,149.7378,149.9322,149.6211,149.9322,65061.0
2018-07-10 15:30:00,154.22,154.6,154.0,154.29,156673.0,149.9419,150.3114,149.7281,150.01,156673.0
2018-07-11 09:30:00,151.74,153.15,151.58,152.78,95063.0,147.5307,148.9016,147.3752,148.5419,95063.0
2018-07-11 10:00:00,152.78,153.49,152.1,153.4,62298.0,148.5419,149.2322,147.8808,149.1447,62298.0
2018-07-11 10:30:00,153.37,153.93,152.48,153.3,73212.0,149.1155,149.66,148.2502,149.0475,73212.0
2018-07-11 11:00:00,153.47,153.8,152.8,153.04,51090.0,149.2128,149.5336,148.5613,148.7947,51090.0
2018-07-11 11:30:00,153.0,153.04,152.39,152.7,37766.0,148.7558,148.7947,148.1627,148.4641,37766.0
2018-07-11 12:00:00,152.73,153.3,152.39,153.3,30343.0,148.4933,149.0475,148.1627,149.0475,30343.0
2018-07-11 12:30:00,153.28,153.74,152.87,153.01,24312.0,149.028,149.4753,148.6294,148.7655,24312.0
2018-07-11 13:00:00,153.09,153.3,152.7,153.2,33062.0,148.8433,149.0475,148.4641,148.9502,33062.0
2018-07-11 13:30:00,153.24,153.5,152.48,152.52,27279.0,148.9891,149.2419,148.2502,148.2891,27279.0
2018-07-11 14:00:00,152.48,152.84,151.77,152.46,47044.0,148.2502,148.6002,147.5599,148.2308,47044.0
2018-07-11 14:30:00,152.45,152.6,152.05,152.07,43718.0,148.221,148.3669,147.8321,147.8516,43718.0
2018-07-11 15:00:00,152.03,152.53,151.47,151.54,53000.0,147.8127,148.2988,147.2682,147.3363,53000.0
2018-07-11 15:30:00,151.59,152.01,151.59,151.68,161518.0,147.3849,147.7933,147.3849,147.4724,161518.0
2018-07-12 09:30:00,153.48,153.77,150.23,152.3,124949.0,149.2225,149.5044,146.0626,148.0752,124949.0
2018-07-12 10:00:00,152.4,153.4,152.09,153.4,63121.0,148.1724,149.1447,147.871,149.1447,63121.0
2018-07-12 10:30:00,153.39,153.53,152.37,152.37,88212.0,149.135,149.2711,148.1433,148.1433,88212.0
2018-07-12 11:00:00,152.53,153.03,151.81,152.17,58606.0,148.2988,148.785,147.5988,147.9488,58606.0
2018-07-12 11:30:00,152.27,152.96,152.01,152.84,30433.0,148.046,148.7169,147.7933,148.6002,30433.0
2018-07-12 12:00:00,152.82,153.29,152.8,153.29,39737.0,148.5808,149.0377,148.5613,149.0377,39737.0
2018-07-12 12:30:00,153.27,153.84,153.08,153.43,70149.0,149.0183,149.5725,148.8336,149.1739,70149.0
2018-07-12 13:00:00,153.48,153.57,152.86,153.25,33852.0,149.2225,149.31,148.6197,148.9989,33852.0
2018-07-12 13:30:00,153.27,153.29,152.7,152.79,37783.0,149.0183,149.0377,148.4641,148.5516,37783.0
2018-07-12 14:00:00,152.72,152.94,152.5,152.72,21522.0,148.4836,148.6975,148.2697,148.4836,21522.0
2018-07-12 14:30:00,152.66,152.75,152.34,152.52,37141.0,148.4252,148.5127,148.1141,148.2891,37141.0
2018-07-12 15:00:00,152.55,152.81,152.27,152.56,46272.0,148.3183,148.5711,148.046,148.328,46272.0
2018-07-12 15:30:00,152.54,152.55,152.19,152.3,139566.0,148.3086,148.3183,147.9683,148.0752,139566.0
2018-07-13 09:30:00,154.2,155.8,153.75,154.86,153250.0,149.9225,151.4781,149.485,150.5642,153250.0
2018-07-13 10:00:00,154.86,155.38,153.91,154.64,52513.0,150.5642,151.0698,149.6405,150.3503,52513.0
2018-07-13 10:30:00,154.7,156.08,154.46,155.6,61532.0,150.4086,151.7504,150.1753,151.2837,61532.0
2018-07-13 11:00:00,155.7,156.05,155.21,155.35,48402.0,151.3809,151.7212,150.9045,151.0406,48402.0
2018-07-13 11:30:00,155.22,155.26,154.39,154.47,54828.0,150.9142,150.9531,150.1072,150.185,54828.0
2018-07-13 12:00:00,154.57,154.7,153.76,153.95,36386.0,150.2822,150.4086,149.4947,149.6794,36386.0
2018-07-13 12:30:00,153.9,154.31,153.68,154.27,36993.0,149.6308,150.0295,149.4169,149.9906,36993.0
2018-07-13 13:00:00,154.31,154.56,154.12,154.49,19240.0,150.0295,150.2725,149.8447,150.2045,19240.0
2018-07-13 13:30:00,154.49,154.49,153.75,154.11,39452.0,150.2045,150.2045,149.485,149.835,39452.0
2018-07-13 14:00:00,154.11,154.43,153.98,154.32,28881.0,149.835,150.1461,149.7086,150.0392,28881.0
2018-07-13 14:30:00,154.26,154.4,153.82,154.33,31538.0,149.9808,150.117,149.553,150.0489,31538.0
2018-07-13 15:00:00,154.38,155.18,154.3,155.04,91114.0,150.0975,150.8753,150.0197,150.7392,91114.0
2018-07-13 15:30:00,154.99,155.13,154.58,154.84,130811.0,150.6906,150.8267,150.292,150.5447,130811.0
2018-07-16 09:30:00,154.33,154.75,152.85,153.62,99919.0,150.0489,150.4572,148.61,149.3586,99919.0
2018-07-16 10:00:00,153.64,153.96,153.24,153.25,64724.0,149.378,149.6892,148.9891,148.9989,64724.0
2018-07-16 10:30:00,153.41,153.55,151.24,151.24,92027.0,149.1544,149.2905,147.0446,147.0446,92027.0
2018-07-16 11:00:00,151.31,152.62,151.24,152.14,109232.0,147.1127,148.3863,147.0446,147.9196,109232.0
2018-07-16 11:30:00,152.25,152.69,151.78,152.16,75089.0,148.0266,148.4544,147.5696,147.9391,75089.0
2018-07-16 12:00:00,152.04,152.32,151.81,151.86,35892.0,147.8224,148.0947,147.5988,147.6474,35892.0
2018-07-16 12:30:00,151.86,152.01,151.37,151.5,84944.0,147.6474,147.7933,147.171,147.2974,84944.0
2018-07-16 13:00:00,151.5,151.85,151.27,151.77,45336.0,147.2974,147.6377,147.0738,147.5599,45336.0
2018-07-16 13:30:00,151.73,151.89,151.56,151.63,28357.0,147.521,147.6766,147.3557,147.4238,28357.0
2018-07-16 14:00:00,151.65,151.84,151.28,151.51,78204.0,147.4432,147.628,147.0835,147.3071,78204.0
2018-07-16 14:30:00,151.5,151.78,151.18,151.54,71303.0,147.2974,147.5696,146.9863,147.3363,71303.0
2018-07-16 15:00:00,151.57,151.79,151.37,151.64,45286.0,147.3655,147.5794,147.171,147.4335,45286.0
2018-07-16 15:30:00,151.65,151.93,151.5,151.76,138329.0,147.4432,147.7155,147.2974,147.5502,138329.0
2018-07-17 09:30:00,150.76,152.3,150.07,151.74,106678.0,146.5779,148.0752,145.9071,147.5307,106678.0
2018-07-17 10:00:00,151.85,152.74,151.66,152.39,98341.0,147.6377,148.503,147.453,148.1627,98341.0
2018-07-17 10:30:00,152.55,153.27,152.23,152.49,102255.0,148.3183,149.0183,148.0072,148.2599,102255.0
2018-07-17 11:00:00,152.5,152.64,152.1,152.52,73283.0,148.2697,148.4058,147.8808,148.2891,73283.0
2018-07-17 11:30:00,152.52,152.6,152.1,152.33,42811.0,148.2891,148.3669,147.8808,148.1044,42811.0
2018-07-17 12:00:00,152.36,152.58,151.92,152.32,41001.0,148.1335,148.3474,147.7057,148.0947,41001.0
2018-07-17 12:30:00,152.33,152.98,152.19,152.86,37539.0,148.1044,148.7363,147.9683,148.6197,37539.0
2018-07-17 13:00:00,152.86,153.0,152.55,152.56,39938.0,148.6197,148.7558,148.3183,148.328,39938.0
2018-07-17 13:30:00,152.61,152.76,151.87,151.92,58863.0,148.3766,148.5224,147.6571,147.7057,58863.0
2018-07-17 14:00:00,151.98,152.0,151.58,151.91,79368.0,147.7641,147.7835,147.3752,147.696,79368.0
2018-07-17 14:30:00,151.87,151.96,151.49,151.71,66581.0,147.6571,147.7446,147.2877,147.5016,66581.0
2018-07-17 15:00:00,151.71,152.33,151.53,152.28,79090.0,147.5016,148.1044,147.3266,148.0558,79090.0
2018-07-17 15:30:00,152.28,152.49,152.07,152.19,149216.0,148.0558,148.2599,147.8516,147.9683,149216.0
2018-07-18 09:30:00,153.61,154.57,151.61,153.0,231130.0,149.3489,150.2822,147.4043,148.7558,231130.0
2018-07-18 10:00:00,153.09,153.2,151.87,152.79,106978.0,148.8433,148.9502,147.6571,148.5516,106978.0
2018-07-18 10:30:00,152.75,154.5,152.55,154.36,126202.0,148.5127,150.2142,148.3183,150.0781,126202.0
2018-07-18 11:00:00,154.38,154.8,153.96,154.53,134336.0,150.0975,150.5059,149.6892,150.2433,134336.0
2018-07-18 11:30:00,154.61,154.97,154.14,154.71,75433.0,150.3211,150.6711,149.8642,150.4184,75433.0
2018-07-18 12:00:00,154.66,154.89,153.97,154.04,98774.0,150.3697,150.5934,149.6989,149.7669,98774.0
2018-07-18 12:30:00,154.0,154.3,153.77,153.77,51965.0,149.7281,150.0197,149.5044,149.5044,51965.0
2018-07-18 13:00:00,153.86,154.1,153.6,154.0,54087.0,149.5919,149.8253,149.3391,149.7281,54087.0
2018-07-18 13:30:00,153.97,154.09,153.07,153.41,90347.0,149.6989,149.8156,148.8238,149.1544,90347.0
2018-07-18 14:00:00,153.49,153.51,152.95,153.38,92398.0,149.2322,149.2516,148.7072,149.1252,92398.0
2018-07-18 14:30:00,153.44,154.18,153.32,153.89,152706.0,149.1836,149.9031,149.0669,149.6211,152706.0
2018-07-18 15:00:00,153.91,154.45,153.76,154.21,148178.0,149.6405,150.1656,149.4947,149.9322,148178.0
2018-07-18 15:30:00,154.25,155.77,153.83,155.34,451672.0,149.9711,151.449,149.5628,151.0309,451672.0
2018-07-19 09:30:00,150.07,154.0,150.0,151.76,399234.0,145.9071,149.7281,145.839,147.5502,399234.0
2018-07-19 10:00:00,151.45,154.16,151.45,153.36,198548.0,147.2488,149.8836,147.2488,149.1058,198548.0
2018-07-19 10:30:00,153.36,155.96,153.33,154.4,272916.0,149.1058,151.6337,149.0766,150.117,272916.0
2018-07-19 11:00:00,154.41,156.17,154.04,154.9,239198.0,150.1267,151.8379,149.7669,150.6031,239198.0
2018-07-19 11:30:00,154.96,155.73,154.91,155.39,132044.0,150.6614,151.4101,150.6128,151.0795,132044.0
2018-07-19 12:00:00,155.42,155.56,152.07,152.45,172208.0,151.1087,151.2448,147.8516,148.221,172208.0
2018-07-19 12:30:00,152.48,153.48,152.29,153.21,83580.0,148.2502,149.2225,148.0655,148.96,83580.0
2018-07-19 13:00:00,153.28,153.68,152.94,153.59,65234.0,149.028,149.4169,148.6975,149.3294,65234.0
2018-07-19 13:30:00,153.59,153.87,152.74,153.49,80011.0,149.3294,149.6017,148.503,149.2322,80011.0
2018-07-19 14:00:00,153.53,155.44,153.43,155.44,125290.0,149.2711,151.1281,149.1739,151.1281,125290.0
2018-07-19 14:30:00,155.47,156.64,155.4,155.77,173399.0,151.1573,152.2948,151.0892,151.449,173399.0
2018-07-19 15:00:00,155.77,156.55,155.62,156.06,134749.0,151.449,152.2073,151.3031,151.7309,134749.0
2018-07-19 15:30:00,156.05,156.69,155.76,156.59,322375.0,151.7212,152.3434,151.4392,152.2462,322375.0
2018-07-20 09:30:00,155.47,156.4,153.68,153.99,190029.0,151.1573,152.0615,149.4169,149.7183,190029.0
2018-07-20 10:00:00,153.87,154.25,152.6,153.25,175319.0,149.6017,149.9711,148.3669,148.9989,175319.0
2018-07-20 10:30:00,153.19,153.45,152.28,152.28,116771.0,148.9405,149.1933,148.0558,148.0558,116771.0
2018-07-20 11:00:00,152.36,153.48,152.06,152.82,108319.0,148.1335,149.2225,147.8419,148.5808,108319.0
2018-07-20 11:30:00,152.93,153.63,152.64,153.29,79844.0,148.6877,149.3683,148.4058,149.0377,79844.0
2018-07-20 12:00:00,153.23,153.86,153.03,153.2,51062.0,148.9794,149.5919,148.785,148.9502,51062.0
2018-07-20 12:30:00,153.14,153.45,152.79,152.95,49681.0,148.8919,149.1933,148.5516,148.7072,49681.0
2018-07-20 13:00:00,152.94,152.99,152.43,152.46,35213.0,148.6975,148.7461,148.2016,148.2308,35213.0
2018-07-20 13:30:00,152.43,153.12,152.27,153.1,58161.0,148.2016,148.8725,148.046,148.853,58161.0
2018-07-20 14:00:00,153.03,153.03,151.85,151.91,72794.0,148.785,148.785,147.6377,147.696,72794.0
2018-07-20 14:30:00,151.91,152.0,151.04,151.28,146441.0,147.696,147.7835,146.8502,147.0835,146441.0
2018-07-20 15:00:00,151.31,151.58,150.96,151.14,100386.0,147.1127,147.3752,146.7724,146.9474,100386.0
2018-07-20 15:30:00,151.15,151.32,150.84,151.13,222548.0,146.9571,147.1224,146.6557,146.9377,222548.0
2018-07-23 09:30:00,150.99,151.53,148.13,148.75,186521.0,146.8015,147.3266,144.0209,144.6237,186521.0
2018-07-23 10:00:00,148.76,149.51,147.42,147.5,185477.0,144.6334,145.3626,143.3306,143.4084,185477.0
2018-07-23 10:30:00,147.51,148.24,147.45,148.16,134413.0,143.4181,144.1278,143.3597,144.0501,134413.0
2018-07-23 11:00:00,148.23,149.2,148.23,149.05,63185.0,144.1181,145.0612,144.1181,144.9154,63185.0
2018-07-23 11:30:00,149.02,149.85,148.93,149.85,73888.0,144.8862,145.6932,144.7987,145.6932,73888.0
2018-07-23 12:00:00,149.8,150.11,149.4,149.62,68025.0,145.6446,145.946,145.2557,145.4696,68025.0
2018-07-23 12:30:00,149.66,149.91,149.23,149.81,50549.0,145.5084,145.7515,145.0904,145.6543,50549.0
2018-07-23 13:00:00,149.81,150.28,149.15,149.55,67648.0,145.6543,146.1112,145.0126,145.4015,67648.0
2018-07-23 13:30:00,149.54,149.83,149.45,149.48,37249.0,145.3918,145.6737,145.3043,145.3334,37249.0
2018-07-23 14:00:00,149.49,149.7,149.39,149.5,51313.0,145.3432,145.5473,145.2459,145.3529,51313.0
2018-07-23 14:30:00,149.49,149.68,149.06,149.14,49802.0,145.3432,145.5279,144.9251,145.0029,49802.0
2018-07-23 15:00:00,149.17,149.45,149.07,149.17,74776.0,145.032,145.3043,144.9348,145.032,74776.0
2018-07-23 15:30:00,149.17,149.5,148.95,149.31,282697.0,145.032,145.3529,144.8181,145.1682,282697.0
2018-07-24 09:30:00,150.82,151.88,150.45,151.02,103864.0,146.6363,147.6669,146.2765,146.8307,103864.0
2018-07-24 10:00:00,150.89,151.0,149.56,149.91,141915.0,146.7043,146.8113,145.4112,145.7515,141915.0
2018-07-24 10:30:00,149.9,150.62,149.7,149.89,82605.0,145.7418,146.4418,145.5473,145.7321,82605.0
2018-07-24 11:00:00,149.89,149.95,148.55,149.22,68462.0,145.7321,145.7904,144.4292,145.0806,68462.0
2018-07-24 11:30:00,149.22,149.42,148.16,148.3,112927.0,145.0806,145.2751,144.0501,144.1862,112927.0
2018-07-24 12:00:00,148.31,149.07,148.07,148.44,103542.0,144.1959,144.9348,143.9625,144.3223,103542.0
2018-07-24 12:30:00,148.43,148.62,147.35,147.64,56357.0,144.3126,144.4973,143.2625,143.5445,56357.0
2018-07-24 13:00:00,147.62,148.32,147.4,147.48,49101.0,143.525,144.2056,143.3111,143.3889,49101.0
2018-07-24 13:30:00,147.37,147.39,146.71,147.03,76058.0,143.282,143.3014,142.6403,142.9514,76058.0
2018-07-24 14:00:00,147.01,147.16,146.31,146.94,72769.0,142.932,143.0778,142.2514,142.8639,72769.0
2018-07-24 14:30:00,146.87,147.27,146.74,147.27,53876.0,142.7958,143.1847,142.6694,143.1847,53876.0
2018-07-24 15:00:00,147.27,147.86,147.13,147.76,45633.0,143.1847,143.7584,143.0486,143.6611,45633.0
2018-07-24 15:30:00,147.75,148.02,147.44,147.94,154283.0,143.6514,143.9139,143.35,143.8362,154283.0
2018-07-25 09:30:00,146.95,147.65,146.55,146.59,88110.0,142.8736,143.5542,142.4847,142.5236,88110.0
2018-07-25 10:00:00,146.57,146.57,144.84,144.91,106616.0,142.5042,142.5042,140.8221,140.8902,106616.0
2018-07-25 10:30:00,144.86,145.4,144.3,144.38,82585.0,140.8416,141.3666,140.2971,140.3749,82585.0
2018-07-25 11:00:00,144.43,144.47,143.33,144.43,117934.0,140.4235,140.4624,139.354,140.4235,117934.0
2018-07-25 11:30:00,144.47,145.0,144.22,144.92,44648.0,140.4624,140.9777,140.2193,140.8999,44648.0
2018-07-25 12:00:00,144.96,145.0,143.98,144.22,84832.0,140.9388,140.9777,139.986,140.2193,84832.0
2018-07-25 12:30:00,144.23,144.37,144.1,144.26,47530.0,140.2291,140.3652,140.1027,140.2582,47530.0
2018-07-25 13:00:00,144.26,144.5,144.0,144.05,44795.0,140.2582,140.4916,140.0054,140.0541,44795.0
2018-07-25 13:30:00,144.05,144.33,144.01,144.23,58140.0,140.0541,140.3263,140.0152,140.2291,58140.0
2018-07-25 14:00:00,144.22,144.84,144.21,144.8,111781.0,140.2193,140.8221,140.2096,140.7833,111781.0
2018-07-25 14:30:00,144.8,145.37,144.8,144.96,67816.0,140.7833,141.3374,140.7833,140.9388,67816.0
2018-07-25 15:00:00,144.95,145.26,144.73,144.95,71119.0,140.9291,141.2305,140.7152,140.9291,71119.0
2018-07-25 15:30:00,144.95,146.64,144.84,146.38,361087.0,140.9291,142.5722,140.8221,142.3194,361087.0
2018-07-26 09:30:00,146.23,148.85,146.22,148.51,89371.0,142.1736,144.7209,142.1639,144.3903,89371.0
2018-07-26 10:00:00,148.55,149.0,148.06,148.12,102820.0,144.4292,144.8668,143.9528,144.0112,102820.0
2018-07-26 10:30:00,148.0,149.82,148.0,149.81,68398.0,143.8945,145.664,143.8945,145.6543,68398.0
2018-07-26 11:00:00,149.78,150.7,149.75,150.19,105021.0,145.6251,146.5196,145.5959,146.0237,105021.0
2018-07-26 11:30:00,150.19,150.6,149.54,149.92,67640.0,146.0237,146.4224,145.3918,145.7612,67640.0
2018-07-26 12:00:00,149.95,150.41,149.53,149.81,40781.0,145.7904,146.2376,145.382,145.6543,40781.0
2018-07-26 12:30:00,149.85,150.26,149.77,149.88,41788.0,145.6932,146.0918,145.6154,145.7223,41788.0
2018-07-26 13:00:00,149.93,151.39,149.86,151.33,80562.0,145.771,147.1905,145.7029,147.1321,80562.0
2018-07-26 13:30:00,151.21,151.69,150.98,151.55,71580.0,147.0154,147.4821,146.7918,147.346,71580.0
2018-07-26 14:00:00,151.5,152.3,151.5,152.28,78707.0,147.2974,148.0752,147.2974,148.0558,78707.0
2018-07-26 14:30:00,152.28,152.29,151.26,151.29,61545.0,148.0558,148.0655,147.0641,147.0932,61545.0
2018-07-26 15:00:00,151.28,151.36,150.45,150.56,101737.0,147.0835,147.1613,146.2765,146.3835,101737.0
2018-07-26 15:30:00,150.59,151.48,150.55,150.97,166297.0,146.4126,147.278,146.3738,146.7821,166297.0
2018-07-27 09:30:00,151.76,152.3,150.49,151.2,53117.0,147.5502,148.0752,146.3154,147.0057,53117.0
2018-07-27 10:00:00,151.11,151.35,150.08,150.08,48402.0,146.9182,147.1516,145.9168,145.9168,48402.0
2018-07-27 10:30:00,150.07,151.01,149.75,149.81,71408.0,145.9071,146.821,145.5959,145.6543,71408.0
2018-07-27 11:00:00,149.81,149.89,149.28,149.68,49814.0,145.6543,145.7321,145.139,145.5279,49814.0
2018-07-27 11:30:00,149.63,149.84,149.32,149.36,41595.0,145.4793,145.6834,145.1779,145.2168,41595.0
2018-07-27 12:00:00,149.32,149.49,148.7,148.78,31760.0,145.1779,145.3432,144.5751,144.6529,31760.0
2018-07-27 12:30:00,148.75,148.8,147.62,147.62,43988.0,144.6237,144.6723,143.525,143.525,43988.0
2018-07-27 13:00:00,147.52,148.11,147.2,147.82,43932.0,143.4278,144.0014,143.1167,143.7195,43932.0
2018-07-27 13:30:00,147.78,147.89,147.44,147.67,38492.0,143.6806,143.7875,143.35,143.5736,38492.0
2018-07-27 14:00:00,147.65,147.74,146.47,146.59,60678.0,143.5542,143.6417,142.4069,142.5236,60678.0
2018-07-27 14:30:00,146.57,146.91,146.35,146.43,70623.0,142.5042,142.8347,142.2903,142.368,70623.0
2018-07-27 15:00:00,146.45,147.41,146.42,147.08,61206.0,142.3875,143.3209,142.3583,143.0,61206.0
2018-07-27 15:30:00,147.07,147.73,146.94,147.32,178020.0,142.9903,143.632,142.8639,143.2334,178020.0
2018-07-30 09:30:00,148.0,149.39,147.82,148.93,91854.0,143.8945,145.2459,143.7195,144.7987,91854.0
2018-07-30 10:00:00,148.75,149.25,148.18,149.13,80249.0,144.6237,145.1098,144.0695,144.9931,80249.0
2018-07-30 10:30:00,149.19,149.22,148.16,148.54,33511.0,145.0515,145.0806,144.0501,144.4195,33511.0
2018-07-30 11:00:00,148.51,148.66,147.76,148.11,41293.0,144.3903,144.5362,143.6611,144.0014,41293.0
2018-07-30 11:30:00,148.16,148.28,147.73,148.24,33079.0,144.0501,144.1667,143.632,144.1278,33079.0
2018-07-30 12:00:00,148.28,148.28,147.35,147.44,34737.0,144.1667,144.1667,143.2625,143.35,34737.0
2018-07-30 12:30:00,147.44,147.68,147.08,147.43,32702.0,143.35,143.5834,143.0,143.3403,32702.0
2018-07-30 13:00:00,147.38,147.72,146.83,147.47,44229.0,143.2917,143.6223,142.7569,143.3792,44229.0
2018-07-30 13:30:00,147.47,147.8,147.1,147.74,69607.0,143.3792,143.7,143.0195,143.6417,69607.0
2018-07-30 14:00:00,147.83,147.88,147.46,147.57,31860.0,143.7292,143.7778,143.3695,143.4764,31860.0
2018-07-30 14:30:00,147.51,147.55,146.85,146.88,40071.0,143.4181,143.457,142.7764,142.8056,40071.0
2018-07-30 15:00:00,146.88,147.11,146.42,146.47,39246.0,142.8056,143.0292,142.3583,142.4069,39246.0
2018-07-30 15:30:00,146.44,146.46,145.09,145.47,256517.0,142.3778,142.3972,141.0652,141.4347,256517.0
2018-07-31 09:30:00,146.2,147.78,146.2,147.05,82614.0,142.1444,143.6806,142.1444,142.9708,82614.0
2018-07-31 10:00:00,147.04,147.8,146.2,146.22,64840.0,142.9611,143.7,142.1444,142.1639,64840.0
2018-07-31 10:30:00,146.25,147.57,146.21,146.44,86815.0,142.193,143.4764,142.1541,142.3778,86815.0
2018-07-31 11:00:00,146.66,147.36,146.49,147.16,33850.0,142.5917,143.2722,142.4264,143.0778,33850.0
2018-07-31 11:30:00,147.35,147.86,147.18,147.55,46864.0,143.2625,143.7584,143.0972,143.457,46864.0
2018-07-31 12:00:00,147.59,148.67,147.57,148.31,72377.0,143.4959,144.5459,143.4764,144.1959,72377.0
2018-07-31 12:30:00,148.27,148.91,148.18,148.91,77509.0,144.157,144.7792,144.0695,144.7792,77509.0
2018-07-31 13:00:00,148.92,149.43,148.91,149.26,51848.0,144.789,145.2848,144.7792,145.1195,51848.0
2018-07-31 13:30:00,149.26,149.46,148.9,149.38,47748.0,145.1195,145.314,144.7695,145.2362,47748.0
2018-07-31 14:00:00,149.4,149.55,148.49,148.56,56157.0,145.2557,145.4015,144.3709,144.439,56157.0
2018-07-31 14:30:00,148.51,149.26,148.51,149.12,37765.0,144.3903,145.1195,144.3903,144.9834,37765.0
2018-07-31 15:00:00,149.12,149.12,148.35,148.88,58282.0,144.9834,144.9834,144.2348,144.7501,58282.0
2018-07-31 15:30:00,148.84,149.29,148.61,148.78,153270.0,144.7112,145.1487,144.4876,144.6529,153270.0
2018-08-01 09:30:00,148.74,148.83,146.39,147.41,93134.0,144.614,144.7015,142.3292,143.3209,93134.0
2018-08-01 10:00:00,147.43,148.75,147.06,148.61,90118.0,143.3403,144.6237,142.9806,144.4876,90118.0
2018-08-01 10:30:00,148.53,149.15,148.53,148.97,68054.0,144.4098,145.0126,144.4098,144.8376,68054.0
2018-08-01 11:00:00,148.94,149.01,147.29,147.71,138165.0,144.8084,144.8765,143.2042,143.6125,138165.0
2018-08-01 11:30:00,147.67,147.72,146.27,146.46,53178.0,143.5736,143.6223,142.2125,142.3972,53178.0
2018-08-01 12:00:00,146.3,146.9,145.92,146.38,35584.0,142.2416,142.825,141.8722,142.3194,35584.0
2018-08-01 12:30:00,146.3,146.65,146.13,146.38,37406.0,142.2416,142.5819,142.0764,142.3194,37406.0
2018-08-01 13:00:00,146.4,146.5,146.03,146.03,24766.0,142.3389,142.4361,141.9791,141.9791,24766.0
2018-08-01 13:30:00,146.08,146.29,145.58,145.77,31768.0,142.0278,142.2319,141.5416,141.7264,31768.0
2018-08-01 14:00:00,145.85,146.56,145.61,146.53,60456.0,141.8041,142.4944,141.5708,142.4653,60456.0
2018-08-01 14:30:00,146.61,147.07,146.42,147.06,45698.0,142.543,142.9903,142.3583,142.9806,45698.0
2018-08-01 15:00:00,147.09,147.16,146.52,147.12,66708.0,143.0097,143.0778,142.4555,143.0389,66708.0
2018-08-01 15:30:00,147.12,147.44,146.79,146.89,210937.0,143.0389,143.35,142.7181,142.8153,210937.0
2018-08-02 09:30:00,145.47,146.56,144.09,146.34,72500.0,141.4347,142.4944,140.093,142.2805,72500.0
2018-08-02 10:00:00,146.41,148.03,146.22,147.82,42434.0,142.3486,143.9237,142.1639,143.7195,42434.0
2018-08-02 10:30:00,147.74,147.98,146.92,147.1,41819.0,143.6417,143.875,142.8444,143.0195,41819.0
2018-08-02 11:00:00,147.12,147.76,146.82,146.97,25315.0,143.0389,143.6611,142.7472,142.8931,25315.0
2018-08-02 11:30:00,147.22,147.39,146.54,146.74,43412.0,143.1361,143.3014,142.475,142.6694,43412.0
2018-08-02 12:00:00,146.65,147.53,146.44,147.4,27299.0,142.5819,143.4375,142.3778,143.3111,27299.0
2018-08-02 12:30:00,147.43,147.43,146.53,146.66,30314.0,143.3403,143.3403,142.4653,142.5917,30314.0
2018-08-02 13:00:00,146.71,147.11,146.59,146.97,27700.0,142.6403,143.0292,142.5236,142.8931,27700.0
2018-08-02 13:30:00,147.05,147.46,147.02,147.3,23538.0,142.9708,143.3695,142.9417,143.2139,23538.0
2018-08-02 14:00:00,147.33,147.4,146.54,146.69,31527.0,143.2431,143.3111,142.475,142.6208,31527.0
2018-08-02 14:30:00,146.79,147.29,146.79,147.29,20831.0,142.7181,143.2042,142.7181,143.2042,20831.0
2018-08-02 15:00:00,147.3,147.35,146.94,147.24,41381.0,143.2139,143.2625,142.8639,143.1556,41381.0
2018-08-02 15:30:00,147.27,147.57,146.77,147.16,146944.0,143.1847,143.4764,142.6986,143.0778,146944.0
2018-08-03 09:30:00,147.9,148.45,146.83,147.61,90261.0,143.7973,144.332,142.7569,143.5153,90261.0
2018-08-03 10:00:00,147.77,148.27,147.41,148.07,47768.0,143.6709,144.157,143.3209,143.9625,47768.0
2018-08-03 10:30:00,147.99,148.0,146.92,147.06,33946.0,143.8848,143.8945,142.8444,142.9806,33946.0
2018-08-03 11:00:00,147.08,147.31,146.62,146.64,42234.0,143.0,143.2236,142.5528,142.5722,42234.0
2018-08-03 11:30:00,146.62,147.21,146.36,146.92,43954.0,142.5528,143.1264,142.3,142.8444,43954.0
2018-08-03 12:00:00,146.98,147.49,146.98,147.33,24179.0,142.9028,143.3986,142.9028,143.2431,24179.0
2018-08-03 12:30:00,147.34,147.47,147.1,147.45,25472.0,143.2528,143.3792,143.0195,143.3597,25472.0
2018-08-03 13:00:00,147.44,147.81,147.36,147.73,24143.0,143.35,143.7098,143.2722,143.632,24143.0
2018-08-03 13:30:00,147.71,148.0,147.56,147.7,34426.0,143.6125,143.8945,143.4667,143.6028,34426.0
2018-08-03 14:00:00,147.72,147.84,147.55,147.66,31522.0,143.6223,143.7389,143.457,143.5639,31522.0
2018-08-03 14:30:00,147.66,147.97,147.59,147.91,23394.0,143.5639,143.8653,143.4959,143.807,23394.0
2018-08-03 15:00:00,147.9,148.12,147.51,147.97,29331.0,143.7973,144.0112,143.4181,143.8653,29331.0
2018-08-03 15:30:00,147.95,148.5,147.86,148.41,145393.0,143.8459,144.3806,143.7584,144.2931,145393.0
2018-08-06 09:30:00,148.2,149.8,148.06,149.05,65427.0,144.0889,145.6446,143.9528,144.9154,65427.0
2018-08-06 10:00:00,149.16,150.5,148.98,149.81,59578.0,145.0223,146.3251,144.8473,145.6543,59578.0
2018-08-06 10:30:00,149.74,150.69,149.72,150.48,46904.0,145.5862,146.5099,145.5668,146.3057,46904.0
2018-08-06 11:00:00,150.54,151.42,150.35,151.28,99485.0,146.364,147.2196,146.1793,147.0835,99485.0
2018-08-06 11:30:00,151.32,151.47,150.86,151.29,75508.0,147.1224,147.2682,146.6752,147.0932,75508.0
2018-08-06 12:00:00,151.25,151.53,150.99,151.27,37144.0,147.0543,147.3266,146.8015,147.0738,37144.0
2018-08-06 12:30:00,151.31,151.6,151.25,151.45,43595.0,147.1127,147.3946,147.0543,147.2488,43595.0
2018-08-06 13:00:00,151.5,151.6,150.97,151.01,32074.0,147.2974,147.3946,146.7821,146.821,32074.0
2018-08-06 13:30:00,150.97,150.98,150.79,150.84,19113.0,146.7821,146.7918,146.6071,146.6557,19113.0
2018-08-06 14:00:00,150.93,151.5,150.92,151.45,33539.0,146.7432,147.2974,146.7335,147.2488,33539.0
2018-08-06 14:30:00,151.48,151.73,151.39,151.64,33819.0,147.278,147.521,147.1905,147.4335,33819.0
2018-08-06 15:00:00,151.65,151.7,151.28,151.52,33925.0,147.4432,147.4919,147.0835,147.3168,33925.0
2018-08-06 15:30:00,151.51,151.54,151.22,151.33,125551.0,147.3071,147.3363,147.0252,147.1321,125551.0
2018-08-07 09:30:00,152.07,153.73,151.88,152.91,95537.0,147.8516,149.4655,147.6669,148.6683,95537.0
2018-08-07 10:00:00,153.0,153.18,152.6,152.95,57550.0,148.7558,148.9308,148.3669,148.7072,57550.0
2018-08-07 10:30:00,152.97,153.91,152.66,153.25,74870.0,148.7266,149.6405,148.4252,148.9989,74870.0
2018-08-07 11:00:00,153.22,153.88,153.0,153.14,62705.0,148.9697,149.6114,148.7558,148.8919,62705.0
2018-08-07 11:30:00,153.08,153.55,152.93,153.34,22972.0,148.8336,149.2905,148.6877,149.0864,22972.0
2018-08-07 12:00:00,153.29,153.4,153.0,153.25,36041.0,149.0377,149.1447,148.7558,148.9989,36041.0
2018-08-07 12:30:00,153.24,153.51,153.15,153.3,23588.0,148.9891,149.2516,148.9016,149.0475,23588.0
2018-08-07 13:00:00,153.29,153.51,152.92,153.27,92563.0,149.0377,149.2516,148.678,149.0183,92563.0
2018-08-07 13:30:00,153.28,153.47,153.03,153.37,27695.0,149.028,149.2128,148.785,149.1155,27695.0
2018-08-07 14:00:00,153.34,153.57,152.95,153.54,46551.0,149.0864,149.31,148.7072,149.2808,46551.0
2018-08-07 14:30:00,153.52,153.87,153.41,153.72,25689.0,149.2614,149.6017,149.1544,149.4558,25689.0
2018-08-07 15:00:00,153.72,153.88,153.39,153.81,88683.0,149.4558,149.6114,149.135,149.5433,88683.0
2018-08-07 15:30:00,153.8,154.3,153.7,154.06,284791.0,149.5336,150.0197,149.4364,149.7864,284791.0
2018-08-08 09:30:00,153.44,153.63,152.09,152.88,51516.0,149.1836,149.3683,147.871,148.6391,51516.0
2018-08-08 10:00:00,152.9,153.72,152.48,153.0,34536.0,148.6586,149.4558,148.2502,148.7558,34536.0
2018-08-08 10:30:00,152.94,153.1,152.37,152.73,48677.0,148.6975,148.853,148.1433,148.4933,48677.0
2018-08-08 11:00:00,152.79,153.12,152.61,152.83,47232.0,148.5516,148.8725,148.3766,148.5905,47232.0
2018-08-08 11:30:00,152.9,153.01,152.56,152.85,36208.0,148.6586,148.7655,148.328,148.61,36208.0
2018-08-08 12:00:00,152.86,153.3,152.75,152.77,23822.0,148.6197,149.0475,148.5127,148.5322,23822.0
2018-08-08 12:30:00,152.8,153.24,152.7,152.71,18176.0,148.5613,148.9891,148.4641,148.4738,18176.0
2018-08-08 13:00:00,152.8,153.19,152.72,153.03,10717.0,148.5613,148.9405,148.4836,148.785,10717.0
2018-08-08 13:30:00,153.15,153.24,152.93,153.17,10487.0,148.9016,148.9891,148.6877,148.9211,10487.0
2018-08-08 14:00:00,153.16,153.29,152.99,153.21,14974.0,148.9114,149.0377,148.7461,148.96,14974.0
2018-08-08 14:30:00,153.19,153.26,152.77,152.89,31827.0,148.9405,149.0086,148.5322,148.6488,31827.0
2018-08-08 15:00:00,152.94,152.95,151.97,152.42,52137.0,148.6975,148.7072,147.7544,148.1919,52137.0
2018-08-08 15:30:00,152.43,152.57,151.75,151.85,96884.0,148.2016,148.3377,147.5405,147.6377,96884.0
2018-08-09 09:30:00,152.04,152.54,151.7,152.4,20879.0,147.8224,148.3086,147.4919,148.1724,20879.0
2018-08-09 10:00:00,152.28,152.73,152.28,152.59,27747.0,148.0558,148.4933,148.0558,148.3572,27747.0
2018-08-09 10:30:00,152.57,152.91,152.26,152.34,28928.0,148.3377,148.6683,148.0363,148.1141,28928.0
2018-08-09 11:00:00,152.23,152.68,151.83,152.18,32017.0,148.0072,148.4447,147.6182,147.9585,32017.0
2018-08-09 11:30:00,152.13,152.16,151.21,151.78,24161.0,147.9099,147.9391,147.0154,147.5696,24161.0
2018-08-09 12:00:00,151.88,152.19,151.78,151.9,27131.0,147.6669,147.9683,147.5696,147.6863,27131.0
2018-08-09 12:30:00,151.84,152.03,151.77,151.96,28711.0,147.628,147.8127,147.5599,147.7446,28711.0
2018-08-09 13:00:00,151.97,152.1,151.8,152.09,14006.0,147.7544,147.8808,147.5891,147.871,14006.0
2018-08-09 13:30:00,152.15,152.24,151.73,151.74,22922.0,147.9294,148.0169,147.521,147.5307,22922.0
2018-08-09 14:00:00,151.76,151.88,151.63,151.63,11946.0,147.5502,147.6669,147.4238,147.4238,11946.0
2018-08-09 14:30:00,151.59,151.8,151.57,151.59,11167.0,147.3849,147.5891,147.3655,147.3849,11167.0
2018-08-09 15:00:00,151.59,151.63,151.06,151.06,26322.0,147.3849,147.4238,146.8696,146.8696,26322.0
2018-08-09 15:30:00,151.08,151.22,150.6,150.77,102248.0,146.8891,147.0252,146.4224,146.5877,102248.0
2018-08-10 09:30:00,149.26,150.16,147.3,147.5,72562.0,145.1195,145.9946,143.2139,143.4084,72562.0
2018-08-10 10:00:00,147.41,148.62,147.34,148.04,60915.0,143.3209,144.4973,143.2528,143.9334,60915.0
2018-08-10 10:30:00,148.03,149.1,147.88,148.89,56651.0,143.9237,144.964,143.7778,144.7598,56651.0
2018-08-10 11:00:00,148.95,149.47,148.37,149.19,39131.0,144.8181,145.3237,144.2542,145.0515,39131.0
2018-08-10 11:30:00,149.01,149.68,148.97,149.2,17933.0,144.8765,145.5279,144.8376,145.0612,17933.0
2018-08-10 12:00:00,149.14,149.41,149.0,149.3,19491.0,145.0029,145.2654,144.8668,145.1584,19491.0
2018-08-10 12:30:00,149.35,149.35,149.06,149.06,12897.0,145.207,145.207,144.9251,144.9251,12897.0
2018-08-10 13:00:00,149.13,149.15,148.76,148.88,14065.0,144.9931,145.0126,144.6334,144.7501,14065.0
2018-08-10 13:30:00,148.88,148.9,148.0,148.06,22231.0,144.7501,144.7695,143.8945,143.9528,22231.0
2018-08-10 14:00:00,148.07,148.66,147.96,147.99,35928.0,143.9625,144.5362,143.8556,143.8848,35928.0
2018-08-10 14:30:00,147.96,148.63,147.96,148.4,30904.0,143.8556,144.507,143.8556,144.2834,30904.0
2018-08-10 15:00:00,148.34,149.25,148.2,148.97,33910.0,144.2251,145.1098,144.0889,144.8376,33910.0
2018-08-10 15:30:00,149.03,149.09,148.42,148.59,74411.0,144.8959,144.9543,144.3028,144.4681,74411.0
2018-08-13 09:30:00,148.62,149.99,148.28,149.52,45362.0,144.4973,145.8293,144.1667,145.3723,45362.0
2018-08-13 10:00:00,149.53,149.76,149.14,149.14,37031.0,145.382,145.6057,145.0029,145.0029,37031.0
2018-08-13 10:30:00,149.12,149.2,148.45,148.46,36024.0,144.9834,145.0612,144.332,144.3417,36024.0
2018-08-13 11:00:00,148.54,148.85,147.84,148.12,39391.0,144.4195,144.7209,143.7389,144.0112,39391.0
2018-08-13 11:30:00,148.05,148.3,147.53,147.61,23642.0,143.9431,144.1862,143.4375,143.5153,23642.0
2018-08-13 12:00:00,147.31,147.95,147.26,147.69,63679.0,143.2236,143.8459,143.175,143.5931,63679.0
2018-08-13 12:30:00,147.67,148.26,147.59,147.83,53011.0,143.5736,144.1473,143.4959,143.7292,53011.0
2018-08-13 13:00:00,147.77,148.67,147.51,148.6,48827.0,143.6709,144.5459,143.4181,144.4778,48827.0
2018-08-13 13:30:00,148.62,148.9,148.27,148.7,36879.0,144.4973,144.7695,144.157,144.5751,36879.0
2018-08-13 14:00:00,148.71,149.25,148.7,149.08,28564.0,144.5848,145.1098,144.5751,144.9445,28564.0
2018-08-13 14:30:00,149.04,149.12,148.5,148.6,34750.0,144.9056,144.9834,144.3806,144.4778,34750.0
2018-08-13 15:00:00,148.58,148.81,148.46,148.55,27819.0,144.4584,144.682,144.3417,144.4292,27819.0
2018-08-13 15:30:00,148.46,148.68,148.03,148.18,78445.0,144.3417,144.5556,143.9237,144.0695,78445.0
2018-08-14 09:30:00,148.62,150.69,148.5,150.53,87010.0,144.4973,146.5099,144.3806,146.3543,87010.0
2018-08-14 10:00:00,150.47,151.48,150.14,151.15,135918.0,146.296,147.278,145.9751,146.9571,135918.0
2018-08-14 10:30:00,151.14,152.31,150.93,151.98,99039.0,146.9474,148.0849,146.7432,147.7641,99039.0
2018-08-14 11:00:00,151.99,152.53,151.8,152.3,111552.0,147.7738,148.2988,147.5891,148.0752,111552.0
2018-08-14 11:30:00,152.26,152.4,151.29,151.31,32336.0,148.0363,148.1724,147.0932,147.1127,32336.0
2018-08-14 12:00:00,151.31,151.76,151.15,151.15,27443.0,147.1127,147.5502,146.9571,146.9571,27443.0
2018-08-14 12:30:00,151.13,151.27,150.95,150.99,28280.0,146.9377,147.0738,146.7627,146.8015,28280.0
2018-08-14 13:00:00,150.94,151.51,150.8,151.43,27902.0,146.7529,147.3071,146.6168,147.2293,27902.0
2018-08-14 13:30:00,151.44,151.82,151.27,151.82,11542.0,147.2391,147.6085,147.0738,147.6085,11542.0
2018-08-14 14:00:00,151.82,152.45,151.82,152.19,38066.0,147.6085,148.221,147.6085,147.9683,38066.0
2018-08-14 14:30:00,152.21,152.22,151.31,151.38,42594.0,147.9877,147.9974,147.1127,147.1807,42594.0
2018-08-14 15:00:00,151.41,151.62,151.22,151.45,47701.0,147.2099,147.4141,147.0252,147.2488,47701.0
2018-08-14 15:30:00,151.4,151.79,151.1,151.21,71280.0,147.2002,147.5794,146.9085,147.0154,71280.0
2018-08-15 09:30:00,149.47,149.59,146.27,146.89,118654.0,145.3237,145.4404,142.2125,142.8153,118654.0
2018-08-15 10:00:00,146.77,146.77,145.08,145.14,149500.0,142.6986,142.6986,141.0555,141.1138,149500.0
2018-08-15 10:30:00,145.08,145.51,144.55,144.62,82750.0,141.0555,141.4736,140.5402,140.6083,82750.0
2018-08-15 11:00:00,144.56,146.2,144.5,146.08,136155.0,140.5499,142.1444,140.4916,142.0278,136155.0
2018-08-15 11:30:00,146.16,146.4,145.68,145.72,59539.0,142.1055,142.3389,141.6388,141.6777,59539.0
2018-08-15 12:00:00,145.77,146.22,145.75,146.02,63081.0,141.7264,142.1639,141.7069,141.9694,63081.0
2018-08-15 12:30:00,145.99,146.44,145.83,146.03,42562.0,141.9402,142.3778,141.7847,141.9791,42562.0
2018-08-15 13:00:00,146.09,146.64,146.07,146.44,41740.0,142.0375,142.5722,142.018,142.3778,41740.0
2018-08-15 13:30:00,146.38,146.45,145.86,145.86,36925.0,142.3194,142.3875,141.8139,141.8139,36925.0
2018-08-15 14:00:00,145.82,146.11,145.53,145.74,42131.0,141.775,142.0569,141.493,141.6972,42131.0
2018-08-15 14:30:00,145.79,146.57,145.62,146.5,50925.0,141.7458,142.5042,141.5805,142.4361,50925.0
2018-08-15 15:00:00,146.59,146.91,146.55,146.87,57561.0,142.5236,142.8347,142.4847,142.7958,57561.0
2018-08-15 15:30:00,146.91,147.35,146.76,146.87,149257.0,142.8347,143.2625,142.6889,142.7958,149257.0
2018-08-16 09:30:00,148.39,149.44,148.26,148.82,49186.0,144.2737,145.2945,144.1473,144.6917,49186.0
2018-08-16 10:00:00,148.88,149.5,148.86,149.0,31687.0,144.7501,145.3529,144.7306,144.8668,31687.0
2018-08-16 10:30:00,148.95,149.56,148.94,149.3,27428.0,144.8181,145.4112,144.8084,145.1584,27428.0
2018-08-16 11:00:00,149.34,150.16,149.34,149.92,32844.0,145.1973,145.9946,145.1973,145.7612,32844.0
2018-08-16 11:30:00,150.0,150.22,149.73,150.05,15237.0,145.839,146.0529,145.5765,145.8876,15237.0
2018-08-16 12:00:00,150.1,150.48,149.92,149.95,44950.0,145.9362,146.3057,145.7612,145.7904,44950.0
2018-08-16 12:30:00,149.93,149.94,149.27,149.57,18320.0,145.771,145.7807,145.1293,145.4209,18320.0
2018-08-16 13:00:00,149.65,149.85,149.47,149.53,23382.0,145.4987,145.6932,145.3237,145.382,23382.0
2018-08-16 13:30:00,149.54,149.56,149.11,149.28,12145.0,145.3918,145.4112,144.9737,145.139,12145.0
2018-08-16 14:00:00,149.27,149.55,149.11,149.14,15853.0,145.1293,145.4015,144.9737,145.0029,15853.0
2018-08-16 14:30:00,149.0,149.29,148.84,149.15,21255.0,144.8668,145.1487,144.7112,145.0126,21255.0
2018-08-16 15:00:00,149.12,149.28,148.98,149.18,30049.0,144.9834,145.139,144.8473,145.0418,30049.0
2018-08-16 15:30:00,149.11,149.16,148.75,149.0,95799.0,144.9737,145.0223,144.6237,144.8668,95799.0
2018-08-17 09:30:00,149.0,150.25,148.69,150.25,43913.0,144.8668,146.0821,144.5653,146.0821,43913.0
2018-08-17 10:00:00,150.33,150.33,149.26,149.42,22320.0,146.1599,146.1599,145.1195,145.2751,22320.0
2018-08-17 10:30:00,149.49,149.8,149.39,149.49,16138.0,145.3432,145.6446,145.2459,145.3432,16138.0
2018-08-17 11:00:00,149.52,149.89,149.2,149.89,16816.0,145.3723,145.7321,145.0612,145.7321,16816.0
2018-08-17 11:30:00,149.94,150.71,149.84,150.71,23630.0,145.7807,146.5293,145.6834,146.5293,23630.0
2018-08-17 12:00:00,150.57,150.73,150.3,150.34,20115.0,146.3932,146.5488,146.1307,146.1696,20115.0
2018-08-17 12:30:00,150.35,150.35,149.89,149.97,16214.0,146.1793,146.1793,145.7321,145.8098,16214.0
2018-08-17 13:00:00,149.99,150.09,149.51,149.54,19549.0,145.8293,145.9265,145.3626,145.3918,19549.0
2018-08-17 13:30:00,149.56,149.79,149.34,149.7,17964.0,145.4112,145.6348,145.1973,145.5473,17964.0
2018-08-17 14:00:00,149.7,150.83,149.69,150.68,22177.0,145.5473,146.646,145.5376,146.5001,22177.0
2018-08-17 14:30:00,150.71,150.96,150.53,150.79,24842.0,146.5293,146.7724,146.3543,146.6071,24842.0
2018-08-17 15:00:00,150.76,150.99,150.44,150.44,48495.0,146.5779,146.8015,146.2668,146.2668,48495.0
2018-08-17 15:30:00,150.48,150.55,150.2,150.49,88626.0,146.3057,146.3738,146.0335,146.3154,88626.0
2018-08-20 09:30:00,150.65,151.94,150.56,151.81,44931.0,146.471,147.7252,146.3835,147.5988,44931.0
2018-08-20 10:00:00,151.95,152.52,151.65,152.17,30076.0,147.7349,148.2891,147.4432,147.9488,30076.0
2018-08-20 10:30:00,152.13,152.39,151.84,152.0,25460.0,147.9099,148.1627,147.628,147.7835,25460.0
2018-08-20 11:00:00,152.05,153.06,152.05,153.05,42933.0,147.8321,148.8141,147.8321,148.8044,42933.0
2018-08-20 11:30:00,153.09,154.46,153.08,154.31,78656.0,148.8433,150.1753,148.8336,150.0295,78656.0
2018-08-20 12:00:00,154.37,154.59,154.19,154.52,60324.0,150.0878,150.3017,149.9128,150.2336,60324.0
2018-08-20 12:30:00,154.49,154.78,154.43,154.63,34009.0,150.2045,150.4864,150.1461,150.3406,34009.0
2018-08-20 13:00:00,154.63,155.45,154.63,155.33,48787.0,150.3406,151.1378,150.3406,151.0212,48787.0
2018-08-20 13:30:00,155.34,156.14,155.31,156.14,61448.0,151.0309,151.8087,151.0017,151.8087,61448.0
2018-08-20 14:00:00,156.09,156.19,155.33,155.41,104161.0,151.7601,151.8573,151.0212,151.0989,104161.0
2018-08-20 14:30:00,155.42,155.43,154.66,154.85,77833.0,151.1087,151.1184,150.3697,150.5545,77833.0
2018-08-20 15:00:00,154.83,155.1,154.69,154.69,47958.0,150.535,150.7975,150.3989,150.3989,47958.0
2018-08-20 15:30:00,154.69,154.86,154.29,154.43,108539.0,150.3989,150.5642,150.01,150.1461,108539.0
2018-08-21 09:30:00,154.88,157.92,154.88,157.72,109604.0,150.5836,153.5393,150.5836,153.3449,109604.0
2018-08-21 10:00:00,157.63,157.63,156.89,157.06,73034.0,153.2574,153.2574,152.5379,152.7032,73034.0
2018-08-21 10:30:00,157.02,157.46,156.88,157.26,48713.0,152.6643,153.0921,152.5282,152.8976,48713.0
2018-08-21 11:00:00,157.25,158.1,156.97,157.68,116545.0,152.8879,153.7143,152.6157,153.306,116545.0
2018-08-21 11:30:00,157.79,158.73,157.69,158.49,79509.0,153.4129,154.3268,153.3157,154.0935,79509.0
2018-08-21 12:00:00,158.49,159.57,158.32,159.37,108311.0,154.0935,155.1435,153.9282,154.9491,108311.0
2018-08-21 12:30:00,159.44,159.57,159.08,159.11,54564.0,155.0171,155.1435,154.6671,154.6963,54564.0
2018-08-21 13:00:00,159.12,159.2,158.74,158.93,38939.0,154.706,154.7838,154.3366,154.5213,38939.0
2018-08-21 13:30:00,158.94,159.17,158.89,159.08,32159.0,154.531,154.7546,154.4824,154.6671,32159.0
2018-08-21 14:00:00,159.05,159.12,158.65,158.7,42495.0,154.638,154.706,154.2491,154.2977,42495.0
2018-08-21 14:30:00,158.66,158.66,157.54,157.8,46130.0,154.2588,154.2588,153.1699,153.4226,46130.0
2018-08-21 15:00:00,157.81,158.09,157.7,157.94,54356.0,153.4324,153.7046,153.3254,153.5588,54356.0
2018-08-21 15:30:00,157.95,158.28,157.79,157.93,138170.0,153.5685,153.8893,153.4129,153.549,138170.0
2018-08-22 09:30:00,157.36,159.06,157.14,157.32,60412.0,152.9948,154.6477,152.7809,152.956,60412.0
2018-08-22 10:00:00,157.19,157.51,156.66,156.98,67283.0,152.8296,153.1407,152.3143,152.6254,67283.0
2018-08-22 10:30:00,156.94,158.02,156.51,157.98,38908.0,152.5865,153.6365,152.1684,153.5976,38908.0
2018-08-22 11:00:00,157.98,158.72,157.96,158.42,51407.0,153.5976,154.3171,153.5782,154.0254,51407.0
2018-08-22 11:30:00,158.5,158.71,158.28,158.59,21284.0,154.1032,154.3074,153.8893,154.1907,21284.0
2018-08-22 12:00:00,158.66,158.87,158.41,158.57,20473.0,154.2588,154.463,154.0157,154.1713,20473.0
2018-08-22 12:30:00,158.5,158.65,158.32,158.38,28194.0,154.1032,154.2491,153.9282,153.9865,28194.0
2018-08-22 13:00:00,158.29,158.49,157.57,157.57,44402.0,153.899,154.0935,153.199,153.199,44402.0
2018-08-22 13:30:00,157.57,157.74,157.37,157.47,33343.0,153.199,153.3643,153.0046,153.1018,33343.0
2018-08-22 14:00:00,157.51,157.65,156.7,156.9,30086.0,153.1407,153.2768,152.3532,152.5476,30086.0
2018-08-22 14:30:00,156.91,157.33,156.75,157.33,23241.0,152.5573,152.9657,152.4018,152.9657,23241.0
2018-08-22 15:00:00,157.36,157.73,157.3,157.7,32164.0,152.9948,153.3546,152.9365,153.3254,32164.0
2018-08-22 15:30:00,157.69,157.96,157.31,157.33,84886.0,153.3157,153.5782,152.9462,152.9657,84886.0
2018-08-23 09:30:00,156.64,156.92,155.48,155.57,34479.0,152.2948,152.567,151.167,151.2545,34479.0
2018-08-23 10:00:00,155.58,156.15,155.43,155.67,35901.0,151.2642,151.8184,151.1184,151.3517,35901.0
2018-08-23 10:30:00,155.66,155.7,154.66,154.81,30968.0,151.342,151.3809,150.3697,150.5156,30968.0
2018-08-23 11:00:00,154.79,155.1,154.05,154.41,23790.0,150.4961,150.7975,149.7767,150.1267,23790.0
2018-08-23 11:30:00,154.41,154.65,154.05,154.5,20250.0,150.1267,150.36,149.7767,150.2142,20250.0
2018-08-23 12:00:00,154.44,155.0,154.44,154.76,25016.0,150.1558,150.7003,150.1558,150.467,25016.0
2018-08-23 12:30:00,154.71,154.81,154.48,154.62,20658.0,150.4184,150.5156,150.1947,150.3309,20658.0
2018-08-23 13:00:00,154.65,154.66,154.22,154.3,18562.0,150.36,150.3697,149.9419,150.0197,18562.0
2018-08-23 13:30:00,154.3,154.3,153.91,153.91,7486.0,150.0197,150.0197,149.6405,149.6405,7486.0
2018-08-23 14:00:00,153.95,154.33,153.91,154.27,9614.0,149.6794,150.0489,149.6405,149.9906,9614.0
2018-08-23 14:30:00,154.32,154.49,154.09,154.16,11652.0,150.0392,150.2045,149.8156,149.8836,11652.0
2018-08-23 15:00:00,154.19,154.34,154.07,154.28,13978.0,149.9128,150.0586,149.7961,150.0003,13978.0
2018-08-23 15:30:00,154.27,154.35,153.87,154.14,85317.0,149.9906,150.0683,149.6017,149.8642,85317.0
2018-08-24 09:30:00,155.17,155.97,154.4,154.96,76404.0,150.8656,151.6434,150.117,150.6614,76404.0
2018-08-24 10:00:00,155.08,156.46,155.07,155.95,31636.0,150.7781,152.1198,150.7684,151.624,31636.0
2018-08-24 10:30:00,156.03,156.77,155.88,156.27,43160.0,151.7017,152.4212,151.5559,151.9351,43160.0
2018-08-24 11:00:00,156.22,156.34,155.8,156.06,24932.0,151.8865,152.0031,151.4781,151.7309,24932.0
2018-08-24 11:30:00,156.11,156.38,155.88,156.14,21545.0,151.7795,152.042,151.5559,151.8087,21545.0
2018-08-24 12:00:00,156.15,156.17,155.79,156.06,11029.0,151.8184,151.8379,151.4684,151.7309,11029.0
2018-08-24 12:30:00,156.06,156.3,155.93,156.26,10931.0,151.7309,151.9642,151.6045,151.9254,10931.0
2018-08-24 13:00:00,156.26,156.32,155.99,156.0,12920.0,151.9254,151.9837,151.6628,151.6726,12920.0
2018-08-24 13:30:00,155.94,155.98,155.48,155.86,17181.0,151.6142,151.6531,151.167,151.5365,17181.0
2018-08-24 14:00:00,155.85,156.12,155.77,156.08,13277.0,151.5267,151.7892,151.449,151.7504,13277.0
2018-08-24 14:30:00,156.05,156.37,156.0,156.04,21435.0,151.7212,152.0323,151.6726,151.7115,21435.0
2018-08-24 15:00:00,155.98,156.35,155.83,156.12,30482.0,151.6531,152.0129,151.5073,151.7892,30482.0
2018-08-24 15:30:00,156.13,156.3,155.94,156.17,67979.0,151.799,151.9642,151.6142,151.8379,67979.0
2018-08-27 09:30:00,157.3,159.45,156.45,158.87,138539.0,152.9365,155.0269,152.1101,154.463,138539.0
2018-08-27 10:00:00,158.92,159.35,158.84,159.06,82864.0,154.5116,154.9296,154.4338,154.6477,82864.0
2018-08-27 10:30:00,159.12,159.12,157.95,158.64,41629.0,154.706,154.706,153.5685,154.2393,41629.0
2018-08-27 11:00:00,158.63,159.29,158.59,159.17,65315.0,154.2296,154.8713,154.1907,154.7546,65315.0
2018-08-27 11:30:00,159.17,159.9,159.1,159.81,66031.0,154.7546,155.4644,154.6866,155.3769,66031.0
2018-08-27 12:00:00,159.79,159.81,159.19,159.46,22161.0,155.3574,155.3769,154.7741,155.0366,22161.0
2018-08-27 12:30:00,159.49,160.05,159.48,159.77,54435.0,155.0658,155.6102,155.056,155.338,54435.0
2018-08-27 13:00:00,159.74,159.98,159.26,159.41,28633.0,155.3088,155.5422,154.8421,154.988,28633.0
2018-08-27 13:30:00,159.42,159.64,159.22,159.41,23559.0,154.9977,155.2116,154.8032,154.988,23559.0
2018-08-27 14:00:00,159.43,160.0,159.2,159.38,87427.0,155.0074,155.5616,154.7838,154.9588,87427.0
2018-08-27 14:30:00,159.39,159.87,159.31,159.53,36159.0,154.9685,155.4352,154.8908,155.1046,36159.0
2018-08-27 15:00:00,159.58,159.6,159.02,159.39,47958.0,155.1533,155.1727,154.6088,154.9685,47958.0
2018-08-27 15:30:00,159.37,159.45,159.19,159.32,117900.0,154.9491,155.0269,154.7741,154.9005,117900.0
2018-08-28 09:30:00,160.0,161.48,159.36,160.21,90551.0,155.5616,157.0006,154.9394,155.7658,90551.0
2018-08-28 10:00:00,160.27,160.85,159.61,160.29,33925.0,155.8241,156.388,155.1824,155.8436,33925.0
2018-08-28 10:30:00,160.17,160.56,159.61,160.1,53205.0,155.7269,156.1061,155.1824,155.6588,53205.0
2018-08-28 11:00:00,160.08,160.09,159.06,159.14,39751.0,155.6394,155.6491,154.6477,154.7255,39751.0
2018-08-28 11:30:00,159.07,159.12,158.21,158.51,56939.0,154.6574,154.706,153.8213,154.1129,56939.0
2018-08-28 12:00:00,158.53,159.06,158.4,158.57,25193.0,154.1324,154.6477,154.006,154.1713,25193.0
2018-08-28 12:30:00,158.58,158.58,158.36,158.43,21791.0,154.181,154.181,153.9671,154.0352,21791.0
2018-08-28 13:00:00,158.38,158.38,157.7,157.99,37449.0,153.9865,153.9865,153.3254,153.6074,37449.0
2018-08-28 13:30:00,157.89,158.39,157.8,158.35,21322.0,153.5101,153.9963,153.4226,153.9574,21322.0
2018-08-28 14:00:00,158.39,158.76,158.36,158.65,21634.0,153.9963,154.356,153.9671,154.2491,21634.0
2018-08-28 14:30:00,158.66,158.9,158.53,158.61,20678.0,154.2588,154.4921,154.1324,154.2102,20678.0
2018-08-28 15:00:00,158.64,158.82,158.33,158.58,25562.0,154.2393,154.4143,153.9379,154.181,25562.0
2018-08-28 15:30:00,158.61,158.66,158.17,158.48,73677.0,154.2102,154.2588,153.7824,154.0838,73677.0
2018-08-29 09:30:00,158.79,158.79,156.83,156.89,82716.0,154.3852,154.3852,152.4795,152.5379,82716.0
2018-08-29 10:00:00,156.96,157.72,156.52,157.41,26706.0,152.6059,153.3449,152.1781,153.0435,26706.0
2018-08-29 10:30:00,157.77,158.26,157.27,158.2,22451.0,153.3935,153.8699,152.9073,153.8115,22451.0
2018-08-29 11:00:00,158.25,159.14,158.25,159.12,30071.0,153.8602,154.7255,153.8602,154.706,30071.0
2018-08-29 11:30:00,159.16,159.39,158.85,159.32,26078.0,154.7449,154.9685,154.4435,154.9005,26078.0
2018-08-29 12:00:00,159.32,159.7,159.32,159.57,22624.0,154.9005,155.2699,154.9005,155.1435,22624.0
2018-08-29 12:30:00,159.62,159.76,159.55,159.64,12064.0,155.1922,155.3283,155.1241,155.2116,12064.0
2018-08-29 13:00:00,159.7,159.82,159.59,159.69,13097.0,155.2699,155.3866,155.163,155.2602,13097.0
2018-08-29 13:30:00,159.66,159.84,159.37,159.42,15869.0,155.231,155.406,154.9491,154.9977,15869.0
2018-08-29 14:00:00,159.32,159.77,159.28,159.75,16113.0,154.9005,155.338,154.8616,155.3185,16113.0
2018-08-29 14:30:00,159.76,160.1,159.64,159.78,24768.0,155.3283,155.6588,155.2116,155.3477,24768.0
2018-08-29 15:00:00,159.83,160.28,159.79,160.02,28589.0,155.3963,155.8338,155.3574,155.5811,28589.0
2018-08-29 15:30:00,160.05,160.18,159.61,159.78,74901.0,155.6102,155.7366,155.1824,155.3477,74901.0
2018-08-30 09:30:00,159.32,159.32,156.89,157.13,51750.0,154.9005,154.9005,152.5379,152.7712,51750.0
2018-08-30 10:00:00,157.04,157.95,157.04,157.89,47846.0,152.6837,153.5685,152.6837,153.5101,47846.0
2018-08-30 10:30:00,157.94,158.7,157.8,158.27,47823.0,153.5588,154.2977,153.4226,153.8796,47823.0
2018-08-30 11:00:00,158.33,158.69,157.31,157.7,42570.0,153.9379,154.288,152.9462,153.3254,42570.0
2018-08-30 11:30:00,157.85,157.94,157.5,157.69,21303.0,153.4713,153.5588,153.131,153.3157,21303.0
2018-08-30 12:00:00,157.68,157.84,157.53,157.77,18922.0,153.306,153.4615,153.1601,153.3935,18922.0
2018-08-30 12:30:00,157.76,158.05,157.54,157.98,22700.0,153.3837,153.6657,153.1699,153.5976,22700.0
2018-08-30 13:00:00,158.01,158.49,157.96,158.37,33459.0,153.6268,154.0935,153.5782,153.9768,33459.0
2018-08-30 13:30:00,158.35,158.63,158.24,158.3,11743.0,153.9574,154.2296,153.8504,153.9088,11743.0
2018-08-30 14:00:00,158.28,158.49,156.78,157.11,37946.0,153.8893,154.0935,152.4309,152.7518,37946.0
2018-08-30 14:30:00,157.1,157.5,156.46,156.54,30123.0,152.7421,153.131,152.1198,152.1976,30123.0
2018-08-30 15:00:00,156.48,156.66,156.13,156.38,58404.0,152.1393,152.3143,151.799,152.042,58404.0
2018-08-30 15:30:00,156.41,156.84,156.23,156.69,126737.0,152.0712,152.4893,151.8962,152.3434,126737.0
2018-08-31 09:30:00,156.03,156.06,155.33,155.46,37304.0,151.7017,151.7309,151.0212,151.1476,37304.0
2018-08-31 10:00:00,155.54,156.75,155.53,155.93,34088.0,151.2253,152.4018,151.2156,151.6045,34088.0
2018-08-31 10:30:00,155.9,156.4,155.78,156.17,19576.0,151.5753,152.0615,151.4587,151.8379,19576.0
2018-08-31 11:00:00,156.28,156.57,155.75,155.93,19664.0,151.9448,152.2268,151.4295,151.6045,19664.0
2018-08-31 11:30:00,156.09,156.5,155.92,155.92,20931.0,151.7601,152.1587,151.5948,151.5948,20931.0
2018-08-31 12:00:00,155.87,156.23,155.73,156.01,23763.0,151.5462,151.8962,151.4101,151.6823,23763.0
2018-08-31 12:30:00,156.0,156.2,155.73,156.17,7504.0,151.6726,151.867,151.4101,151.8379,7504.0
2018-08-31 13:00:00,156.09,156.5,156.0,156.48,19363.0,151.7601,152.1587,151.6726,152.1393,19363.0
2018-08-31 13:30:00,156.44,156.44,156.14,156.29,17960.0,152.1004,152.1004,151.8087,151.9545,17960.0
2018-08-31 14:00:00,156.33,156.33,155.41,155.54,21178.0,151.9934,151.9934,151.0989,151.2253,21178.0
2018-08-31 14:30:00,155.54,155.93,155.54,155.76,17843.0,151.2253,151.6045,151.2253,151.4392,17843.0
2018-08-31 15:00:00,155.76,156.09,155.71,155.75,22314.0,151.4392,151.7601,151.3906,151.4295,22314.0
2018-08-31 15:30:00,155.76,156.35,155.76,155.87,120989.0,151.4392,152.0129,151.4392,151.5462,120989.0
2018-09-04 09:30:00,155.87,159.0,155.05,156.12,103458.0,151.5462,154.5894,150.7489,151.7892,103458.0
2018-09-04 10:00:00,156.15,157.57,156.15,157.17,88459.0,151.8184,153.199,151.8184,152.8101,88459.0
2018-09-04 10:30:00,157.17,158.14,156.94,157.78,59486.0,152.8101,153.7532,152.5865,153.4032,59486.0
2018-09-04 11:00:00,157.62,157.9,156.9,157.17,82558.0,153.2476,153.5199,152.5476,152.8101,82558.0
2018-09-04 11:30:00,157.17,157.66,156.49,156.62,71629.0,152.8101,153.2865,152.149,152.2754,71629.0
2018-09-04 12:00:00,156.59,157.25,156.58,157.11,37674.0,152.2462,152.8879,152.2365,152.7518,37674.0
2018-09-04 12:30:00,157.08,157.29,156.83,157.25,34186.0,152.7226,152.9268,152.4795,152.8879,34186.0
2018-09-04 13:00:00,157.31,157.83,157.22,157.48,23293.0,152.9462,153.4518,152.8587,153.1115,23293.0
2018-09-04 13:30:00,157.57,157.87,157.39,157.73,25645.0,153.199,153.4907,153.024,153.3546,25645.0
2018-09-04 14:00:00,157.8,158.31,157.74,158.15,41085.0,153.4226,153.9185,153.3643,153.7629,41085.0
2018-09-04 14:30:00,158.14,158.42,158.06,158.28,23545.0,153.7532,154.0254,153.6754,153.8893,23545.0
2018-09-04 15:00:00,158.33,158.4,157.97,158.04,30839.0,153.9379,154.006,153.5879,153.656,30839.0
2018-09-04 15:30:00,158.03,158.46,157.82,158.1,136353.0,153.6463,154.0643,153.4421,153.7143,136353.0
2018-09-05 09:30:00,157.16,158.51,156.89,157.77,97667.0,152.8004,154.1129,152.5379,153.3935,97667.0
2018-09-05 10:00:00,157.73,157.89,156.65,157.58,77618.0,153.3546,153.5101,152.3045,153.2087,77618.0
2018-09-05 10:30:00,157.58,157.58,155.94,157.06,45300.0,153.2087,153.2087,151.6142,152.7032,45300.0
2018-09-05 11:00:00,157.1,157.26,156.5,156.57,47898.0,152.7421,152.8976,152.1587,152.2268,47898.0
2018-09-05 11:30:00,156.5,157.27,156.36,157.24,43687.0,152.1587,152.9073,152.0226,152.8782,43687.0
2018-09-05 12:00:00,157.27,157.73,157.14,157.35,35054.0,152.9073,153.3546,152.7809,152.9851,35054.0
2018-09-05 12:30:00,157.3,157.45,156.88,156.92,43165.0,152.9365,153.0823,152.5282,152.567,43165.0
2018-09-05 13:00:00,156.84,157.16,156.6,157.16,39252.0,152.4893,152.8004,152.2559,152.8004,39252.0
2018-09-05 13:30:00,157.11,157.46,156.97,157.15,41163.0,152.7518,153.0921,152.6157,152.7907,41163.0
2018-09-05 14:00:00,157.25,157.34,156.78,157.02,48443.0,152.8879,152.9754,152.4309,152.6643,48443.0
2018-09-05 14:30:00,157.0,157.21,156.66,156.9,33209.0,152.6448,152.849,152.3143,152.5476,33209.0
2018-09-05 15:00:00,156.9,157.18,156.73,156.95,44140.0,152.5476,152.8198,152.3823,152.5962,44140.0
2018-09-05 15:30:00,156.98,157.08,156.29,156.62,118487.0,152.6254,152.7226,151.9545,152.2754,118487.0
2018-09-06 09:30:00,157.32,157.98,156.08,157.41,63336.0,152.956,153.5976,151.7504,153.0435,63336.0
2018-09-06 10:00:00,157.46,157.47,154.77,155.31,53970.0,153.0921,153.1018,150.4767,151.0017,53970.0
2018-09-06 10:30:00,155.33,155.33,153.13,153.32,76479.0,151.0212,151.0212,148.8822,149.0669,76479.0
2018-09-06 11:00:00,153.4,153.42,151.42,152.33,82660.0,149.1447,149.1641,147.2196,148.1044,82660.0
2018-09-06 11:30:00,152.26,153.02,152.05,152.27,56785.0,148.0363,148.7752,147.8321,148.046,56785.0
2018-09-06 12:00:00,152.26,152.38,151.94,152.18,35633.0,148.0363,148.153,147.7252,147.9585,35633.0
2018-09-06 12:30:00,152.27,152.68,152.08,152.11,27408.0,148.046,148.4447,147.8613,147.8905,27408.0
2018-09-06 13:00:00,152.05,152.41,151.61,152.24,24623.0,147.8321,148.1822,147.4043,148.0169,24623.0
2018-09-06 13:30:00,152.17,153.53,152.15,153.53,62762.0,147.9488,149.2711,147.9294,149.2711,62762.0
2018-09-06 14:00:00,153.39,153.75,153.39,153.54,48414.0,149.135,149.485,149.135,149.2808,48414.0
2018-09-06 14:30:00,153.56,154.13,153.51,153.99,53656.0,149.3003,149.8544,149.2516,149.7183,53656.0
2018-09-06 15:00:00,154.01,154.59,154.01,154.46,58233.0,149.7378,150.3017,149.7378,150.1753,58233.0
2018-09-06 15:30:00,154.45,154.54,153.82,153.82,188293.0,150.1656,150.2531,149.553,149.553,188293.0
2018-09-07 09:30:00,152.63,153.47,151.33,152.03,68619.0,148.3961,149.2128,147.1321,147.8127,68619.0
2018-09-07 10:00:00,152.13,152.66,151.74,152.3,77526.0,147.9099,148.4252,147.5307,148.0752,77526.0
2018-09-07 10:30:00,152.28,153.08,151.97,152.78,39733.0,148.0558,148.8336,147.7544,148.5419,39733.0
2018-09-07 11:00:00,152.8,153.03,152.29,152.73,35275.0,148.5613,148.785,148.0655,148.4933,35275.0
2018-09-07 11:30:00,152.74,152.93,152.43,152.43,19686.0,148.503,148.6877,148.2016,148.2016,19686.0
2018-09-07 12:00:00,152.37,152.43,151.13,151.17,45841.0,148.1433,148.2016,146.9377,146.9766,45841.0
2018-09-07 12:30:00,151.09,151.45,150.77,151.3,27642.0,146.8988,147.2488,146.5877,147.1029,27642.0
2018-09-07 13:00:00,151.35,151.67,151.23,151.64,25467.0,147.1516,147.4627,147.0349,147.4335,25467.0
2018-09-07 13:30:00,151.63,151.77,151.39,151.39,18067.0,147.4238,147.5599,147.1905,147.1905,18067.0
2018-09-07 14:00:00,151.38,152.46,151.34,152.45,36898.0,147.1807,148.2308,147.1418,148.221,36898.0
2018-09-07 14:30:00,152.42,152.7,152.19,152.59,36816.0,148.1919,148.4641,147.9683,148.3572,36816.0
2018-09-07 15:00:00,152.59,152.77,152.39,152.66,42102.0,148.3572,148.5322,148.1627,148.4252,42102.0
2018-09-07 15:30:00,152.64,152.81,151.94,152.31,124330.0,148.4058,148.5711,147.7252,148.0849,124330.0
2018-09-10 09:30:00,154.99,159.33,153.82,158.08,362912.0,150.6906,154.9102,149.553,153.6949,362912.0
2018-09-10 10:00:00,157.97,160.14,157.97,159.7,126246.0,153.5879,155.6977,153.5879,155.2699,126246.0
2018-09-10 10:30:00,159.62,160.5,159.07,159.87,125917.0,155.1922,156.0477,154.6574,155.4352,125917.0
2018-09-10 11:00:00,159.9,160.68,159.45,160.13,107689.0,155.4644,156.2227,155.0269,155.688,107689.0
2018-09-10 11:30:00,160.18,161.06,160.11,160.86,192265.0,155.7366,156.5922,155.6686,156.3978,192265.0
2018-09-10 12:00:00,160.84,161.03,160.24,160.5,87530.0,156.3783,156.563,155.795,156.0477,87530.0
2018-09-10 12:30:00,160.51,161.22,160.28,160.41,73129.0,156.0575,156.7478,155.8338,155.9602,73129.0
2018-09-10 13:00:00,160.37,160.64,160.0,160.34,65047.0,155.9213,156.1839,155.5616,155.8922,65047.0
2018-09-10 13:30:00,160.34,160.67,159.81,160.34,56576.0,155.8922,156.213,155.3769,155.8922,56576.0
2018-09-10 14:00:00,160.34,161.12,160.1,160.95,46425.0,155.8922,156.6505,155.6588,156.4853,46425.0
2018-09-10 14:30:00,160.98,161.18,160.27,160.52,52449.0,156.5144,156.7089,155.8241,156.0672,52449.0
2018-09-10 15:00:00,160.52,160.66,160.0,160.08,78875.0,156.0672,156.2033,155.5616,155.6394,78875.0
2018-09-10 15:30:00,160.1,160.55,159.75,160.0,140935.0,155.6588,156.0964,155.3185,155.5616,140935.0
2018-09-11 09:30:00,159.52,164.2,159.51,163.99,265145.0,155.0949,159.6451,155.0852,159.4409,265145.0
2018-09-11 10:00:00,164.09,164.52,163.14,163.84,159282.0,159.5382,159.9562,158.6145,159.2951,159282.0
2018-09-11 10:30:00,163.9,164.2,162.9,164.15,201243.0,159.3534,159.6451,158.3812,159.5965,201243.0
2018-09-11 11:00:00,164.2,165.42,163.87,165.16,125827.0,159.6451,160.8313,159.3243,160.5785,125827.0
2018-09-11 11:30:00,165.23,166.3,164.58,166.19,129994.0,160.6465,161.6868,160.0146,161.5799,129994.0
2018-09-11 12:00:00,166.2,167.98,166.11,167.42,267995.0,161.5896,163.3202,161.5021,162.7758,267995.0
2018-09-11 12:30:00,167.44,168.78,167.01,168.73,148821.0,162.7952,164.0981,162.3772,164.0494,148821.0
2018-09-11 13:00:00,168.81,169.15,167.65,168.03,224927.0,164.1272,164.4578,162.9994,163.3689,224927.0
2018-09-11 13:30:00,168.02,168.26,166.6,167.06,179392.0,163.3591,163.5925,161.9785,162.4258,179392.0
2018-09-11 14:00:00,167.0,168.36,166.99,168.28,88105.0,162.3674,163.6897,162.3577,163.6119,88105.0
2018-09-11 14:30:00,168.33,168.77,167.56,167.64,94925.0,163.6605,164.0883,162.9119,162.9897,94925.0
2018-09-11 15:00:00,167.64,168.52,167.57,168.43,103619.0,162.9897,163.8453,162.9216,163.7578,103619.0
2018-09-11 15:30:00,168.41,168.99,168.26,168.38,307408.0,163.7383,164.3022,163.5925,163.7092,307408.0
2018-09-12 09:30:00,169.23,169.23,166.68,168.68,172968.0,164.5356,164.5356,162.0563,164.0008,172968.0
2018-09-12 10:00:00,168.58,168.85,165.35,165.94,216316.0,163.9036,164.1661,160.7632,161.3368,216316.0
2018-09-12 10:30:00,165.99,167.03,165.49,166.03,67031.0,161.3854,162.3966,160.8993,161.4243,67031.0
2018-09-12 11:00:00,166.05,167.46,165.54,167.19,94494.0,161.4438,162.8147,160.9479,162.5522,94494.0
2018-09-12 11:30:00,167.22,167.32,165.35,166.14,100053.0,162.5813,162.6786,160.7632,161.5313,100053.0
2018-09-12 12:00:00,166.17,167.33,166.12,166.99,69820.0,161.5605,162.6883,161.5118,162.3577,69820.0
2018-09-12 12:30:00,167.04,168.11,167.0,167.56,58334.0,162.4063,163.4466,162.3674,162.9119,58334.0
2018-09-12 13:00:00,167.57,168.26,167.54,168.15,43001.0,162.9216,163.5925,162.8925,163.4855,43001.0
2018-09-12 13:30:00,168.09,168.19,167.02,167.16,46429.0,163.4272,163.5244,162.3869,162.523,46429.0
2018-09-12 14:00:00,167.17,167.57,166.64,166.88,55597.0,162.5327,162.9216,162.0174,162.2508,55597.0
2018-09-12 14:30:00,166.88,167.0,166.35,166.74,63292.0,162.2508,162.3674,161.7355,162.1146,63292.0
2018-09-12 15:00:00,166.77,166.87,165.94,166.87,105281.0,162.1438,162.241,161.3368,162.241,105281.0
2018-09-12 15:30:00,166.87,167.54,166.81,167.1,263237.0,162.241,162.8925,162.1827,162.4647,263237.0
2018-09-13 09:30:00,167.94,170.43,167.32,169.52,119630.0,163.2814,165.7023,162.6786,164.8175,119630.0
2018-09-13 10:00:00,169.54,169.92,167.42,167.68,86012.0,164.837,165.2064,162.7758,163.0286,86012.0
2018-09-13 10:30:00,167.75,168.14,167.19,167.22,63328.0,163.0966,163.4758,162.5522,162.5813,63328.0
2018-09-13 11:00:00,167.25,167.59,166.84,167.02,45866.0,162.6105,162.9411,162.2119,162.3869,45866.0
2018-09-13 11:30:00,167.09,167.2,166.69,166.96,33811.0,162.4549,162.5619,162.066,162.3285,33811.0
2018-09-13 12:00:00,166.95,167.45,166.86,167.34,45828.0,162.3188,162.8049,162.2313,162.698,45828.0
2018-09-13 12:30:00,167.35,167.6,166.61,167.0,41346.0,162.7077,162.9508,161.9882,162.3674,41346.0
2018-09-13 13:00:00,166.99,167.1,166.51,166.8,22313.0,162.3577,162.4647,161.891,162.173,22313.0
2018-09-13 13:30:00,166.76,166.8,166.37,166.51,29417.0,162.1341,162.173,161.7549,161.891,29417.0
2018-09-13 14:00:00,166.49,167.1,166.46,166.96,37745.0,161.8716,162.4647,161.8424,162.3285,37745.0
2018-09-13 14:30:00,166.91,167.3,166.82,167.3,40095.0,162.2799,162.6591,162.1924,162.6591,40095.0
2018-09-13 15:00:00,167.29,167.3,166.91,166.95,57424.0,162.6494,162.6591,162.2799,162.3188,57424.0
2018-09-13 15:30:00,166.95,167.04,166.2,166.85,174475.0,162.3188,162.4063,161.5896,162.2216,174475.0
2018-09-14 09:30:00,167.09,169.24,166.81,168.02,86735.0,162.4549,164.5453,162.1827,163.3591,86735.0
2018-09-14 10:00:00,167.97,168.16,166.74,167.13,96779.0,163.3105,163.4953,162.1146,162.4938,96779.0
2018-09-14 10:30:00,167.1,167.58,166.65,167.47,59858.0,162.4647,162.9313,162.0271,162.8244,59858.0
2018-09-14 11:00:00,167.47,168.32,167.26,168.27,39762.0,162.8244,163.6508,162.6202,163.6022,39762.0
2018-09-14 11:30:00,168.36,168.56,168.0,168.16,44335.0,163.6897,163.8842,163.3397,163.4953,44335.0
2018-09-14 12:00:00,168.06,168.1,167.02,168.02,66883.0,163.398,163.4369,162.3869,163.3591,66883.0
2018-09-14 12:30:00,168.02,168.16,167.65,168.12,20912.0,163.3591,163.4953,162.9994,163.4564,20912.0
2018-09-14 13:00:00,167.98,168.38,167.58,168.17,15130.0,163.3202,163.7092,162.9313,163.505,15130.0
2018-09-14 13:30:00,168.25,168.31,167.88,168.25,21941.0,163.5828,163.6411,163.223,163.5828,21941.0
2018-09-14 14:00:00,168.28,168.69,168.23,168.69,25658.0,163.6119,164.0106,163.5633,164.0106,25658.0
2018-09-14 14:30:00,168.73,169.58,168.73,169.27,50175.0,164.0494,164.8759,164.0494,164.5745,50175.0
2018-09-14 15:00:00,169.21,169.69,169.18,169.37,36872.0,164.5161,164.9828,164.487,164.6717,36872.0
2018-09-14 15:30:00,169.34,169.74,168.92,168.95,135288.0,164.6425,165.0314,164.2342,164.2633,135288.0
2018-09-17 09:30:00,169.26,169.88,166.72,166.96,98985.0,164.5647,165.1675,162.0952,162.3285,98985.0
2018-09-17 10:00:00,167.11,167.11,165.65,166.26,78358.0,162.4744,162.4744,161.0549,161.648,78358.0
2018-09-17 10:30:00,166.22,166.77,165.89,166.76,93231.0,161.6091,162.1438,161.2882,162.1341,93231.0
2018-09-17 11:00:00,166.67,167.27,166.67,167.02,92422.0,162.0466,162.6299,162.0466,162.3869,92422.0
2018-09-17 11:30:00,167.05,167.6,166.95,166.97,85917.0,162.416,162.9508,162.3188,162.3383,85917.0
2018-09-17 12:00:00,166.87,166.87,165.92,166.24,36989.0,162.241,162.241,161.3174,161.6285,36989.0
2018-09-17 12:30:00,166.25,166.38,165.88,166.03,29323.0,161.6382,161.7646,161.2785,161.4243,29323.0
2018-09-17 13:00:00,165.99,166.03,164.42,165.25,61389.0,161.3854,161.4243,159.859,160.666,61389.0
2018-09-17 13:30:00,165.17,165.79,165.01,165.38,70096.0,160.5882,161.191,160.4326,160.7924,70096.0
2018-09-17 14:00:00,165.33,166.07,165.1,165.88,45242.0,160.7438,161.4632,160.5201,161.2785,45242.0
2018-09-17 14:30:00,165.76,166.18,165.63,165.79,49922.0,161.1618,161.5702,161.0354,161.191,49922.0
2018-09-17 15:00:00,165.81,165.9,165.26,165.48,64040.0,161.2104,161.2979,160.6757,160.8896,64040.0
2018-09-17 15:30:00,165.47,165.72,164.75,164.94,187479.0,160.8799,161.1229,160.1798,160.3646,187479.0
2018-09-18 09:30:00,165.18,167.17,165.01,165.31,98999.0,160.5979,162.5327,160.4326,160.7243,98999.0
2018-09-18 10:00:00,165.19,166.33,164.37,165.65,64626.0,160.6076,161.716,159.8104,161.0549,64626.0
2018-09-18 10:30:00,165.66,166.48,165.34,165.7,44375.0,161.0646,161.8619,160.7535,161.1035,44375.0
2018-09-18 11:00:00,165.76,166.2,165.32,165.95,35525.0,161.1618,161.5896,160.734,161.3466,35525.0
2018-09-18 11:30:00,166.0,166.12,164.91,165.43,59951.0,161.3952,161.5118,160.3354,160.841,59951.0
2018-09-18 12:00:00,165.47,166.26,165.25,165.56,43333.0,160.8799,161.648,160.666,160.9674,43333.0
2018-09-18 12:30:00,165.58,166.12,165.58,166.03,38749.0,160.9868,161.5118,160.9868,161.4243,38749.0
2018-09-18 13:00:00,166.1,166.7,165.99,166.21,35781.0,161.4924,162.0758,161.3854,161.5993,35781.0
2018-09-18 13:30:00,166.23,166.57,166.15,166.47,30931.0,161.6188,161.9494,161.541,161.8521,30931.0
2018-09-18 14:00:00,166.51,167.32,166.49,167.0,28928.0,161.891,162.6786,161.8716,162.3674,28928.0
2018-09-18 14:30:00,167.01,167.45,166.96,167.28,31281.0,162.3772,162.8049,162.3285,162.6397,31281.0
2018-09-18 15:00:00,167.3,167.53,167.15,167.29,46056.0,162.6591,162.8827,162.5133,162.6494,46056.0
2018-09-18 15:30:00,167.3,167.49,166.96,167.05,157282.0,162.6591,162.8438,162.3285,162.416,157282.0
2018-09-19 09:30:00,167.5,172.41,166.9,171.21,119878.0,162.8536,167.6274,162.2702,166.4606,119878.0
2018-09-19 10:00:00,171.29,171.84,170.81,170.88,65962.0,166.5384,167.0732,166.0717,166.1398,65962.0
2018-09-19 10:30:00,170.94,171.24,170.27,171.17,87101.0,166.1981,166.4898,165.5467,166.4218,87101.0
2018-09-19 11:00:00,171.27,171.37,169.66,170.27,80481.0,166.519,166.6162,164.9536,165.5467,80481.0
2018-09-19 11:30:00,170.22,170.76,170.09,170.65,31085.0,165.4981,166.0231,165.3717,165.9162,31085.0
2018-09-19 12:00:00,170.73,170.82,170.26,170.49,33248.0,165.994,166.0815,165.537,165.7606,33248.0
2018-09-19 12:30:00,170.49,171.13,170.35,171.09,49277.0,165.7606,166.3829,165.6245,166.344,49277.0
2018-09-19 13:00:00,171.08,171.29,171.08,171.14,29677.0,166.3343,166.5384,166.3343,166.3926,29677.0
2018-09-19 13:30:00,171.13,171.25,170.55,170.62,23940.0,166.3829,166.4995,165.819,165.887,23940.0
2018-09-19 14:00:00,170.61,171.04,170.43,170.71,34684.0,165.8773,166.2954,165.7023,165.9745,34684.0
2018-09-19 14:30:00,170.67,170.7,169.7,169.79,24437.0,165.9356,165.9648,164.9925,165.08,24437.0
2018-09-19 15:00:00,169.74,169.97,169.31,169.58,31123.0,165.0314,165.255,164.6134,164.8759,31123.0
2018-09-19 15:30:00,169.61,169.71,168.82,168.96,133599.0,164.905,165.0023,164.1369,164.2731,133599.0
2018-09-20 09:30:00,170.46,172.9,169.88,170.48,119240.0,165.7315,168.1038,165.1675,165.7509,119240.0
2018-09-20 10:00:00,170.41,170.65,168.34,168.54,77711.0,165.6828,165.9162,163.6703,163.8647,77711.0
2018-09-20 10:30:00,168.46,169.59,168.26,169.33,105221.0,163.7869,164.8856,163.5925,164.6328,105221.0
2018-09-20 11:00:00,169.31,170.03,169.15,169.95,70489.0,164.6134,165.3134,164.4578,165.2356,70489.0
2018-09-20 11:30:00,170.01,171.06,169.97,170.62,66551.0,165.2939,166.3148,165.255,165.887,66551.0
2018-09-20 12:00:00,170.61,171.22,170.07,171.0,34790.0,165.8773,166.4704,165.3523,166.2565,34790.0
2018-09-20 12:30:00,171.0,172.29,171.0,172.21,61972.0,166.2565,167.5107,166.2565,167.4329,61972.0
2018-09-20 13:00:00,172.15,172.59,172.0,172.2,52575.0,167.3746,167.8024,167.2287,167.4232,52575.0
2018-09-20 13:30:00,172.17,172.79,171.96,172.64,57696.0,167.394,167.9968,167.1898,167.851,57696.0
2018-09-20 14:00:00,172.6,172.82,172.54,172.82,49595.0,167.8121,168.026,167.7538,168.026,49595.0
2018-09-20 14:30:00,172.79,172.96,172.49,172.81,62002.0,167.9968,168.1621,167.7051,168.0163,62002.0
2018-09-20 15:00:00,172.82,173.0,172.19,172.2,91341.0,168.026,168.201,167.4135,167.4232,91341.0
2018-09-20 15:30:00,172.16,172.45,171.73,171.78,188742.0,167.3843,167.6662,166.9662,167.0148,188742.0
2018-09-21 09:30:00,172.12,172.3,170.89,171.66,170349.0,167.3454,167.5204,166.1495,166.8982,170349.0
2018-09-21 10:00:00,171.66,171.79,169.65,169.71,106908.0,166.8982,167.0246,164.9439,165.0023,106908.0
2018-09-21 10:30:00,169.66,169.94,168.83,168.92,78648.0,164.9536,165.2259,164.1467,164.2342,78648.0
2018-09-21 11:00:00,168.88,169.57,168.88,169.36,46922.0,164.1953,164.8661,164.1953,164.662,46922.0
2018-09-21 11:30:00,169.39,170.03,169.34,169.82,48990.0,164.6911,165.3134,164.6425,165.1092,48990.0
2018-09-21 12:00:00,169.82,170.33,169.66,169.71,25894.0,165.1092,165.6051,164.9536,165.0023,25894.0
2018-09-21 12:30:00,169.68,170.08,169.53,169.91,33278.0,164.9731,165.362,164.8272,165.1967,33278.0
2018-09-21 13:00:00,169.83,170.02,169.18,169.25,51040.0,165.1189,165.3037,164.487,164.555,51040.0
2018-09-21 13:30:00,169.25,169.82,169.19,169.42,41531.0,164.555,165.1092,164.4967,164.7203,41531.0
2018-09-21 14:00:00,169.43,169.9,169.32,169.63,40365.0,164.73,165.187,164.6231,164.9245,40365.0
2018-09-21 14:30:00,169.63,169.82,169.44,169.77,43924.0,164.9245,165.1092,164.7397,165.0606,43924.0
2018-09-21 15:00:00,169.78,169.92,169.29,169.35,52205.0,165.0703,165.2064,164.5939,164.6522,52205.0
2018-09-21 15:30:00,169.35,169.49,168.78,169.05,189212.0,164.6522,164.7884,164.0981,164.3606,189212.0
2018-09-24 09:30:00,168.5,168.9,166.59,166.68,67834.0,163.8258,164.2147,161.9688,162.0563,67834.0
2018-09-24 10:00:00,166.71,167.16,166.32,166.73,43495.0,162.0855,162.523,161.7063,162.1049,43495.0
2018-09-24 10:30:00,166.87,167.92,166.51,167.16,64736.0,162.241,163.2619,161.891,162.523,64736.0
2018-09-24 11:00:00,167.13,167.86,166.73,167.5,38258.0,162.4938,163.2036,162.1049,162.8536,38258.0
2018-09-24 11:30:00,167.5,167.55,166.92,167.31,19730.0,162.8536,162.9022,162.2897,162.6688,19730.0
2018-09-24 12:00:00,167.35,167.39,166.98,167.17,23881.0,162.7077,162.7466,162.348,162.5327,23881.0
2018-09-24 12:30:00,167.21,167.55,166.95,167.08,25654.0,162.5716,162.9022,162.3188,162.4452,25654.0
2018-09-24 13:00:00,167.11,167.4,167.0,167.34,16621.0,162.4744,162.7563,162.3674,162.698,16621.0
2018-09-24 13:30:00,167.28,167.94,167.28,167.81,22306.0,162.6397,163.2814,162.6397,163.155,22306.0
2018-09-24 14:00:00,167.84,167.9,167.64,167.81,21741.0,163.1841,163.2425,162.9897,163.155,21741.0
2018-09-24 14:30:00,167.8,168.5,167.8,168.31,19478.0,163.1452,163.8258,163.1452,163.6411,19478.0
2018-09-24 15:00:00,168.3,168.66,168.17,168.22,27805.0,163.6314,163.9814,163.505,163.5536,27805.0
2018-09-24 15:30:00,168.2,168.28,167.93,168.08,78472.0,163.5341,163.6119,163.2716,163.4175,78472.0
2018-09-25 09:30:00,168.43,169.24,167.59,168.11,56500.0,163.7578,164.5453,162.9411,163.4466,56500.0
2018-09-25 10:00:00,168.13,168.35,167.66,167.88,27632.0,163.4661,163.68,163.0091,163.223,27632.0
2018-09-25 10:30:00,167.94,168.22,167.42,167.49,30888.0,163.2814,163.5536,162.7758,162.8438,30888.0
2018-09-25 11:00:00,167.47,167.47,166.9,167.41,29665.0,162.8244,162.8244,162.2702,162.7661,29665.0
2018-09-25 11:30:00,167.5,167.87,167.29,167.37,15856.0,162.8536,163.2133,162.6494,162.7272,15856.0
2018-09-25 12:00:00,167.41,167.81,167.34,167.81,23786.0,162.7661,163.155,162.698,163.155,23786.0
2018-09-25 12:30:00,167.8,168.46,167.78,168.34,25332.0,163.1452,163.7869,163.1258,163.6703,25332.0
2018-09-25 13:00:00,168.3,168.32,167.86,167.94,12662.0,163.6314,163.6508,163.2036,163.2814,12662.0
2018-09-25 13:30:00,167.95,168.25,167.66,167.66,30442.0,163.2911,163.5828,163.0091,163.0091,30442.0
2018-09-25 14:00:00,167.68,168.62,167.6,168.56,18897.0,163.0286,163.9425,162.9508,163.8842,18897.0
2018-09-25 14:30:00,168.55,168.82,168.4,168.64,46960.0,163.8744,164.1369,163.7286,163.9619,46960.0
2018-09-25 15:00:00,168.68,168.77,168.46,168.47,24941.0,164.0008,164.0883,163.7869,163.7967,24941.0
2018-09-25 15:30:00,168.5,168.73,168.46,168.59,117295.0,163.8258,164.0494,163.7869,163.9133,117295.0
2018-09-26 09:30:00,168.57,168.62,167.34,167.49,34520.0,163.8939,163.9425,162.698,162.8438,34520.0
2018-09-26 10:00:00,167.26,168.35,167.05,168.14,27120.0,162.6202,163.68,162.416,163.4758,27120.0
2018-09-26 10:30:00,168.11,168.8,168.06,168.72,31732.0,163.4466,164.1175,163.398,164.0397,31732.0
2018-09-26 11:00:00,168.64,169.18,168.57,169.09,52849.0,163.9619,164.487,163.8939,164.3995,52849.0
2018-09-26 11:30:00,169.08,169.09,168.26,168.45,18160.0,164.3897,164.3995,163.5925,163.7772,18160.0
2018-09-26 12:00:00,168.56,168.72,168.22,168.63,14196.0,163.8842,164.0397,163.5536,163.9522,14196.0
2018-09-26 12:30:00,168.67,169.43,168.59,169.42,17389.0,163.9911,164.73,163.9133,164.7203,17389.0
2018-09-26 13:00:00,169.38,169.94,169.37,169.76,37362.0,164.6814,165.2259,164.6717,165.0509,37362.0
2018-09-26 13:30:00,169.71,170.22,169.52,170.13,28576.0,165.0023,165.4981,164.8175,165.4106,28576.0
2018-09-26 14:00:00,170.16,170.73,169.99,170.43,61633.0,165.4398,165.994,165.2745,165.7023,61633.0
2018-09-26 14:30:00,170.39,170.69,169.8,170.11,42002.0,165.6634,165.9551,165.0898,165.3912,42002.0
2018-09-26 15:00:00,170.04,170.1,169.19,169.25,55749.0,165.3231,165.3814,164.4967,164.555,55749.0
2018-09-26 15:30:00,169.18,169.38,167.61,167.87,131865.0,164.487,164.6814,162.9605,163.2133,131865.0
2018-09-27 09:30:00,169.28,169.47,167.24,169.13,37251.0,164.5842,164.7689,162.6008,164.4383,37251.0
2018-09-27 10:00:00,169.15,169.82,169.14,169.66,29032.0,164.4578,165.1092,164.4481,164.9536,29032.0
2018-09-27 10:30:00,169.74,170.19,169.69,169.78,32544.0,165.0314,165.4689,164.9828,165.0703,32544.0
2018-09-27 11:00:00,169.82,169.99,169.54,169.93,19519.0,165.1092,165.2745,164.837,165.2162,19519.0
2018-09-27 11:30:00,170.08,170.11,169.81,170.08,24204.0,165.362,165.3912,165.0995,165.362,24204.0
2018-09-27 12:00:00,170.05,170.38,169.74,170.23,26142.0,165.3328,165.6537,165.0314,165.5078,26142.0
2018-09-27 12:30:00,170.28,170.53,170.16,170.22,21138.0,165.5564,165.7995,165.4398,165.4981,21138.0
2018-09-27 13:00:00,170.2,170.25,169.82,169.98,17727.0,165.4787,165.5273,165.1092,165.2648,17727.0
2018-09-27 13:30:00,170.0,170.02,169.75,169.9,11178.0,165.2842,165.3037,165.0411,165.187,11178.0
2018-09-27 14:00:00,169.87,169.89,169.42,169.47,24098.0,165.1578,165.1773,164.7203,164.7689,24098.0
2018-09-27 14:30:00,169.46,169.48,169.27,169.29,16227.0,164.7592,164.7786,164.5745,164.5939,16227.0
2018-09-27 15:00:00,169.41,169.56,169.25,169.29,22881.0,164.7106,164.8564,164.555,164.5939,22881.0
2018-09-27 15:30:00,169.29,169.3,169.0,169.1,106109.0,164.5939,164.6036,164.312,164.4092,106109.0
2018-09-28 09:30:00,168.21,168.55,167.08,168.25,46375.0,163.5439,163.8744,162.4452,163.5828,46375.0
2018-09-28 10:00:00,168.21,168.44,167.8,168.35,50753.0,163.5439,163.7675,163.1452,163.68,50753.0
2018-09-28 10:30:00,168.45,168.51,167.4,167.4,71902.0,163.7772,163.8355,162.7563,162.7563,71902.0
2018-09-28 11:00:00,167.43,167.7,167.28,167.36,41229.0,162.7855,163.048,162.6397,162.7174,41229.0
2018-09-28 11:30:00,167.41,167.46,166.9,167.0,73328.0,162.7661,162.8147,162.2702,162.3674,73328.0
2018-09-28 12:00:00,166.96,167.19,166.82,166.95,41606.0,162.3285,162.5522,162.1924,162.3188,41606.0
2018-09-28 12:30:00,166.96,166.97,166.42,166.88,27998.0,162.3285,162.3383,161.8035,162.2508,27998.0
2018-09-28 13:00:00,166.94,166.99,166.64,166.77,31069.0,162.3091,162.3577,162.0174,162.1438,31069.0
2018-09-28 13:30:00,166.77,166.83,166.2,166.68,66176.0,162.1438,162.2021,161.5896,162.0563,66176.0
2018-09-28 14:00:00,166.64,166.64,165.63,165.79,52860.0,162.0174,162.0174,161.0354,161.191,52860.0
2018-09-28 14:30:00,165.74,165.75,164.11,164.37,103092.0,161.1424,161.1521,159.5576,159.8104,103092.0
2018-09-28 15:00:00,164.27,164.86,164.23,164.68,87194.0,159.7132,160.2868,159.6743,160.1118,87194.0
2018-09-28 15:30:00,164.67,164.67,163.58,163.6,324511.0,160.1021,160.1021,159.0423,159.0617,324511.0
2018-10-01 09:30:00,164.28,165.24,162.57,164.89,124774.0,159.7229,160.6563,158.0603,160.316,124774.0
2018-10-01 10:00:00,164.82,165.44,164.63,165.01,86922.0,160.2479,160.8507,160.0632,160.4326,86922.0
2018-10-01 10:30:00,165.13,165.21,164.08,164.31,68768.0,160.5493,160.6271,159.5284,159.7521,68768.0
2018-10-01 11:00:00,164.22,164.78,164.22,164.44,32451.0,159.6645,160.209,159.6645,159.8784,32451.0
2018-10-01 11:30:00,164.45,164.97,164.18,164.25,24644.0,159.8882,160.3937,159.6257,159.6937,24644.0
2018-10-01 12:00:00,164.25,164.35,163.71,163.87,35121.0,159.6937,159.7909,159.1687,159.3243,35121.0
2018-10-01 12:30:00,163.88,164.1,163.73,163.93,37245.0,159.334,159.5479,159.1881,159.3826,37245.0
2018-10-01 13:00:00,163.88,163.93,162.9,162.95,180512.0,159.334,159.3826,158.3812,158.4298,180512.0
2018-10-01 13:30:00,163.04,163.41,162.52,162.52,100444.0,158.5173,158.877,158.0117,158.0117,100444.0
2018-10-01 14:00:00,162.54,163.39,161.98,163.28,61915.0,158.0312,158.8576,157.4867,158.7506,61915.0
2018-10-01 14:30:00,163.28,163.32,162.63,162.74,67014.0,158.7506,158.7895,158.1187,158.2256,67014.0
2018-10-01 15:00:00,162.77,162.98,162.3,162.4,86643.0,158.2548,158.4589,157.7978,157.895,86643.0
2018-10-01 15:30:00,162.39,162.78,162.26,162.67,178962.0,157.8853,158.2645,157.7589,158.1575,178962.0
2018-10-02 09:30:00,162.0,163.37,161.23,163.02,72553.0,157.5061,158.8381,156.7575,158.4978,72553.0
2018-10-02 10:00:00,162.81,162.87,162.2,162.26,38730.0,158.2937,158.352,157.7006,157.7589,38730.0
2018-10-02 10:30:00,162.3,162.36,161.75,161.82,46339.0,157.7978,157.8561,157.2631,157.3311,46339.0
2018-10-02 11:00:00,161.85,162.47,161.72,162.3,44126.0,157.3603,157.9631,157.2339,157.7978,44126.0
2018-10-02 11:30:00,162.3,162.48,162.15,162.39,28348.0,157.7978,157.9728,157.652,157.8853,28348.0
2018-10-02 12:00:00,162.42,162.51,161.62,162.25,49355.0,157.9145,158.002,157.1367,157.7492,49355.0
2018-10-02 12:30:00,162.23,162.41,162.16,162.18,41825.0,157.7298,157.9048,157.6617,157.6811,41825.0
2018-10-02 13:00:00,162.2,162.29,161.82,161.86,33911.0,157.7006,157.7881,157.3311,157.37,33911.0
2018-10-02 13:30:00,161.82,161.89,161.34,161.45,41356.0,157.3311,157.3992,156.8644,156.9714,41356.0
2018-10-02 14:00:00,161.43,161.43,160.86,161.2,52206.0,156.9519,156.9519,156.3978,156.7283,52206.0
2018-10-02 14:30:00,161.25,161.31,160.76,160.82,37802.0,156.7769,156.8353,156.3005,156.3589,37802.0
2018-10-02 15:00:00,160.87,160.91,160.34,160.45,80004.0,156.4075,156.4464,155.8922,155.9991,80004.0
2018-10-02 15:30:00,160.47,160.9,160.34,160.4,137354.0,156.0186,156.4366,155.8922,155.9505,137354.0
2018-10-03 09:30:00,161.5,162.2,161.48,161.84,52267.0,157.02,157.7006,157.0006,157.3506,52267.0
2018-10-03 10:00:00,161.8,163.3,161.78,163.03,48604.0,157.3117,158.7701,157.2922,158.5076,48604.0
2018-10-03 10:30:00,162.97,163.81,162.77,163.67,43797.0,158.4492,159.2659,158.2548,159.1298,43797.0
2018-10-03 11:00:00,163.67,164.66,163.43,164.63,46176.0,159.1298,160.0923,158.8965,160.0632,46176.0
2018-10-03 11:30:00,164.61,165.18,164.15,165.16,63056.0,160.0437,160.5979,159.5965,160.5785,63056.0
2018-10-03 12:00:00,165.2,166.34,165.03,166.18,68785.0,160.6174,161.7257,160.4521,161.5702,68785.0
2018-10-03 12:30:00,166.2,166.44,165.85,166.07,46987.0,161.5896,161.823,161.2493,161.4632,46987.0
2018-10-03 13:00:00,166.07,166.43,165.77,166.23,53478.0,161.4632,161.8132,161.1716,161.6188,53478.0
2018-10-03 13:30:00,166.26,167.2,166.2,167.02,45251.0,161.648,162.5619,161.5896,162.3869,45251.0
2018-10-03 14:00:00,166.99,167.29,166.74,166.87,36467.0,162.3577,162.6494,162.1146,162.241,36467.0
2018-10-03 14:30:00,166.84,166.98,165.5,166.03,68447.0,162.2119,162.348,160.909,161.4243,68447.0
2018-10-03 15:00:00,165.98,166.13,165.55,165.84,52488.0,161.3757,161.5216,160.9577,161.2396,52488.0
2018-10-03 15:30:00,165.79,165.84,165.26,165.53,172534.0,161.191,161.2396,160.6757,160.9382,172534.0
2018-10-04 09:30:00,164.8,165.85,163.35,165.75,55340.0,160.2285,161.2493,158.8187,161.1521,55340.0
2018-10-04 10:00:00,165.74,165.75,164.05,164.51,52339.0,161.1424,161.1521,159.4993,159.9465,52339.0
2018-10-04 10:30:00,164.48,164.58,163.55,163.66,43362.0,159.9173,160.0146,159.0131,159.1201,43362.0
2018-10-04 11:00:00,163.75,164.29,163.57,163.87,42698.0,159.2076,159.7326,159.0326,159.3243,42698.0
2018-10-04 11:30:00,163.85,164.07,163.3,163.39,39514.0,159.3048,159.5187,158.7701,158.8576,39514.0
2018-10-04 12:00:00,163.43,163.46,161.27,161.44,74897.0,158.8965,158.9256,156.7964,156.9617,74897.0
2018-10-04 12:30:00,161.6,162.22,161.54,162.11,20250.0,157.1172,157.72,157.0589,157.6131,20250.0
2018-10-04 13:00:00,162.02,162.2,161.12,161.67,34329.0,157.5256,157.7006,156.6505,157.1853,34329.0
2018-10-04 13:30:00,161.67,162.26,161.24,162.13,19662.0,157.1853,157.7589,156.7672,157.6325,19662.0
2018-10-04 14:00:00,162.18,162.39,161.95,162.17,22108.0,157.6811,157.8853,157.4575,157.6714,22108.0
2018-10-04 14:30:00,162.09,163.18,162.0,163.12,31332.0,157.5936,158.6534,157.5061,158.5951,31332.0
2018-10-04 15:00:00,163.07,163.34,162.78,163.17,53959.0,158.5464,158.809,158.2645,158.6437,53959.0
2018-10-04 15:30:00,163.12,163.29,162.6,163.18,111309.0,158.5951,158.7603,158.0895,158.6534,111309.0
2018-10-05 09:30:00,162.41,163.93,162.09,162.11,52349.0,157.9048,159.3826,157.5936,157.6131,52349.0
2018-10-05 10:00:00,162.08,162.41,161.12,161.98,44780.0,157.5839,157.9048,156.6505,157.4867,44780.0
2018-10-05 10:30:00,162.15,162.15,160.22,160.98,61215.0,157.652,157.652,155.7755,156.5144,61215.0
2018-10-05 11:00:00,161.0,161.0,159.81,159.86,82907.0,156.5339,156.5339,155.3769,155.4255,82907.0
2018-10-05 11:30:00,159.9,160.07,157.76,158.6,130295.0,155.4644,155.6297,153.3837,154.2004,130295.0
2018-10-05 12:00:00,158.65,159.1,157.96,158.54,73252.0,154.2491,154.6866,153.5782,154.1421,73252.0
2018-10-05 12:30:00,158.55,158.99,157.97,158.89,58716.0,154.1518,154.5796,153.5879,154.4824,58716.0
2018-10-05 13:00:00,158.95,158.95,157.86,157.99,51438.0,154.5407,154.5407,153.481,153.6074,51438.0
2018-10-05 13:30:00,158.02,159.34,157.13,158.89,58492.0,153.6365,154.9199,152.7712,154.4824,58492.0
2018-10-05 14:00:00,158.83,159.3,158.69,159.1,31770.0,154.4241,154.881,154.288,154.6866,31770.0
2018-10-05 14:30:00,159.1,159.89,158.98,159.81,49113.0,154.6866,155.4547,154.5699,155.3769,49113.0
2018-10-05 15:00:00,159.76,159.97,159.39,159.6,60028.0,155.3283,155.5324,154.9685,155.1727,60028.0
2018-10-05 15:30:00,159.63,159.69,158.75,159.23,165332.0,155.2019,155.2602,154.3463,154.813,165332.0
2018-10-08 09:30:00,157.94,158.86,157.17,157.56,57065.0,153.5588,154.4532,152.8101,153.1893,57065.0
2018-10-08 10:00:00,157.38,158.09,157.37,157.89,35797.0,153.0143,153.7046,153.0046,153.5101,35797.0
2018-10-08 10:30:00,157.86,158.04,157.23,157.68,28368.0,153.481,153.656,152.8685,153.306,28368.0
2018-10-08 11:00:00,157.59,157.64,156.11,156.11,44126.0,153.2185,153.2671,151.7795,151.7795,44126.0
2018-10-08 11:30:00,156.0,156.17,153.35,154.28,140087.0,151.6726,151.8379,149.0961,150.0003,140087.0
2018-10-08 12:00:00,154.23,155.62,154.0,155.58,50086.0,149.9517,151.3031,149.7281,151.2642,50086.0
2018-10-08 12:30:00,155.59,155.83,155.0,155.51,56289.0,151.2739,151.5073,150.7003,151.1962,56289.0
2018-10-08 13:00:00,155.39,155.93,155.27,155.62,49487.0,151.0795,151.6045,150.9628,151.3031,49487.0
2018-10-08 13:30:00,155.63,156.0,154.47,154.47,82353.0,151.3128,151.6726,150.185,150.185,82353.0
2018-10-08 14:00:00,154.48,155.53,154.41,155.42,112552.0,150.1947,151.2156,150.1267,151.1087,112552.0
2018-10-08 14:30:00,155.48,155.98,155.35,155.71,72116.0,151.167,151.6531,151.0406,151.3906,72116.0
2018-10-08 15:00:00,155.65,156.22,155.65,155.79,65353.0,151.3323,151.8865,151.3323,151.4684,65353.0
2018-10-08 15:30:00,155.81,156.2,155.64,156.1,165854.0,151.4878,151.867,151.3226,151.7698,165854.0
2018-10-09 09:30:00,155.44,155.62,152.79,155.11,85713.0,151.1281,151.3031,148.5516,150.8073,85713.0
2018-10-09 10:00:00,155.18,155.65,154.95,155.13,79231.0,150.8753,151.3323,150.6517,150.8267,79231.0
2018-10-09 10:30:00,155.19,155.71,153.96,153.96,77187.0,150.885,151.3906,149.6892,149.6892,77187.0
2018-10-09 11:00:00,154.09,154.8,153.42,154.52,52892.0,149.8156,150.5059,149.1641,150.2336,52892.0
2018-10-09 11:30:00,154.57,155.0,154.3,154.76,23116.0,150.2822,150.7003,150.0197,150.467,23116.0
2018-10-09 12:00:00,154.7,154.98,153.99,154.14,30363.0,150.4086,150.6809,149.7183,149.8642,30363.0
2018-10-09 12:30:00,154.09,154.2,153.46,153.9,33062.0,149.8156,149.9225,149.203,149.6308,33062.0
2018-10-09 13:00:00,153.83,154.25,153.66,153.66,52652.0,149.5628,149.9711,149.3975,149.3975,52652.0
2018-10-09 13:30:00,153.63,153.87,153.35,153.79,36412.0,149.3683,149.6017,149.0961,149.5239,36412.0
2018-10-09 14:00:00,153.73,153.83,153.35,153.61,61406.0,149.4655,149.5628,149.0961,149.3489,61406.0
2018-10-09 14:30:00,153.65,153.65,152.76,153.26,45457.0,149.3878,149.3878,148.5224,149.0086,45457.0
2018-10-09 15:00:00,153.26,153.34,152.72,153.0,34486.0,149.0086,149.0864,148.4836,148.7558,34486.0
2018-10-09 15:30:00,152.97,153.17,152.62,152.74,141313.0,148.7266,148.9211,148.3863,148.503,141313.0
2018-10-10 09:30:00,152.95,152.95,147.57,147.57,175105.0,148.7072,148.7072,143.4764,143.4764,175105.0
2018-10-10 10:00:00,147.59,148.1,147.03,147.33,202229.0,143.4959,143.9917,142.9514,143.2431,202229.0
2018-10-10 10:30:00,147.34,147.67,145.38,145.69,144406.0,143.2528,143.5736,141.3472,141.6486,144406.0
2018-10-10 11:00:00,145.66,146.0,143.63,144.1,145194.0,141.6194,141.95,139.6457,140.1027,145194.0
2018-10-10 11:30:00,144.09,145.71,143.65,145.29,96274.0,140.093,141.668,139.6652,141.2597,96274.0
2018-10-10 12:00:00,145.26,146.1,145.22,145.59,74396.0,141.2305,142.0472,141.1916,141.5513,74396.0
2018-10-10 12:30:00,145.54,146.21,145.41,146.11,92940.0,141.5027,142.1541,141.3763,142.0569,92940.0
2018-10-10 13:00:00,146.11,147.48,145.57,147.2,84459.0,142.0569,143.3889,141.5319,143.1167,84459.0
2018-10-10 13:30:00,147.22,147.86,146.92,147.86,105744.0,143.1361,143.7584,142.8444,143.7584,105744.0
2018-10-10 14:00:00,147.84,147.99,146.45,146.71,74247.0,143.7389,143.8848,142.3875,142.6403,74247.0
2018-10-10 14:30:00,146.84,147.32,146.01,146.61,82256.0,142.7667,143.2334,141.9597,142.543,82256.0
2018-10-10 15:00:00,146.62,146.97,145.28,146.95,129676.0,142.5528,142.8931,141.2499,142.8736,129676.0
2018-10-10 15:30:00,146.97,147.09,144.73,144.87,258595.0,142.8931,143.0097,140.7152,140.8513,258595.0
2018-10-11 09:30:00,144.02,147.97,143.3,147.6,135771.0,140.0249,143.8653,139.3249,143.5056,135771.0
2018-10-11 10:00:00,147.6,147.8,144.82,145.58,99371.0,143.5056,143.7,140.8027,141.5416,99371.0
2018-10-11 10:30:00,145.72,146.41,144.66,144.78,49259.0,141.6777,142.3486,140.6471,140.7638,49259.0
2018-10-11 11:00:00,144.84,144.84,142.33,143.69,79782.0,140.8221,140.8221,138.3818,139.704,79782.0
2018-10-11 11:30:00,143.61,145.38,143.17,144.94,52198.0,139.6263,141.3472,139.1985,140.9194,52198.0
2018-10-11 12:00:00,144.96,146.67,144.9,145.89,48167.0,140.9388,142.6014,140.8805,141.843,48167.0
2018-10-11 12:30:00,145.72,145.78,143.71,144.09,68926.0,141.6777,141.7361,139.7235,140.093,68926.0
2018-10-11 13:00:00,144.08,144.62,143.53,143.96,42674.0,140.0832,140.6083,139.5485,139.9666,42674.0
2018-10-11 13:30:00,143.99,144.19,142.91,143.94,36262.0,139.9957,140.1902,138.9457,139.9471,36262.0
2018-10-11 14:00:00,143.72,143.99,142.32,142.5,58503.0,139.7332,139.9957,138.3721,138.5471,58503.0
2018-10-11 14:30:00,142.42,142.43,139.65,140.74,160172.0,138.4693,138.479,135.7761,136.8359,160172.0
2018-10-11 15:00:00,140.72,142.7,140.35,141.82,150965.0,136.8164,138.7415,136.4567,137.8859,150965.0
2018-10-11 15:30:00,141.72,141.92,139.82,139.85,377067.0,137.7887,137.9831,135.9414,135.9706,377067.0
2018-10-12 09:30:00,144.81,144.81,141.45,142.63,162910.0,140.793,140.793,137.5262,138.6735,162910.0
2018-10-12 10:00:00,142.5,142.55,139.81,139.81,108587.0,138.5471,138.5957,135.9317,135.9317,108587.0
2018-10-12 10:30:00,139.88,140.84,139.69,140.2,110442.0,135.9997,136.9331,135.815,136.3109,110442.0
2018-10-12 11:00:00,140.28,140.41,139.16,139.2,82178.0,136.3886,136.515,135.2997,135.3386,82178.0
2018-10-12 11:30:00,139.26,139.58,138.16,138.64,83556.0,135.3969,135.7081,134.3275,134.7941,83556.0
2018-10-12 12:00:00,138.59,138.64,137.25,137.47,117540.0,134.7455,134.7941,133.4427,133.6566,117540.0
2018-10-12 12:30:00,137.56,137.76,135.68,137.0,233229.0,133.7441,133.9385,131.9162,133.1996,233229.0
2018-10-12 13:00:00,137.0,138.0,136.3,137.43,105801.0,133.1996,134.1719,132.519,133.6177,105801.0
2018-10-12 13:30:00,137.38,138.56,137.02,138.11,93467.0,133.5691,134.7164,133.2191,134.2788,93467.0
2018-10-12 14:00:00,138.15,138.38,137.13,138.16,79364.0,134.3177,134.5413,133.326,134.3275,79364.0
2018-10-12 14:30:00,138.19,138.26,137.04,137.93,87100.0,134.3566,134.4247,133.2385,134.1038,87100.0
2018-10-12 15:00:00,137.96,138.52,137.39,138.23,154977.0,134.133,134.6775,133.5788,134.3955,154977.0
2018-10-12 15:30:00,138.2,138.74,137.61,137.89,340813.0,134.3663,134.8914,133.7927,134.0649,340813.0
2018-10-15 09:30:00,137.5,139.17,136.67,138.51,101923.0,133.6858,135.3094,132.8788,134.6677,101923.0
2018-10-15 10:00:00,138.52,138.68,136.5,137.35,107861.0,134.6775,134.833,132.7135,133.5399,107861.0
2018-10-15 10:30:00,137.34,137.72,136.37,136.37,74329.0,133.5302,133.8997,132.5871,132.5871,74329.0
2018-10-15 11:00:00,136.42,138.11,136.42,138.01,81607.0,132.6357,134.2788,132.6357,134.1816,81607.0
2018-10-15 11:30:00,138.0,138.31,137.16,137.24,85701.0,134.1719,134.4733,133.3552,133.433,85701.0
2018-10-15 12:00:00,137.19,137.81,137.03,137.74,75996.0,133.3844,133.9872,133.2288,133.9191,75996.0
2018-10-15 12:30:00,137.72,138.28,137.66,138.15,54556.0,133.8997,134.4441,133.8413,134.3177,54556.0
2018-10-15 13:00:00,138.17,138.84,138.17,138.43,80013.0,134.3372,134.9886,134.3372,134.59,80013.0
2018-10-15 13:30:00,138.42,138.99,138.32,138.56,53592.0,134.5802,135.1344,134.483,134.7164,53592.0
2018-10-15 14:00:00,138.55,138.66,137.93,138.36,58879.0,134.7066,134.8136,134.1038,134.5219,58879.0
2018-10-15 14:30:00,138.37,138.97,138.27,138.85,49252.0,134.5316,135.115,134.4344,134.9983,49252.0
2018-10-15 15:00:00,138.88,139.4,138.51,138.68,93575.0,135.0275,135.5331,134.6677,134.833,93575.0
2018-10-15 15:30:00,138.64,138.68,137.59,137.62,212237.0,134.7941,134.833,133.7733,133.8024,212237.0
2018-10-16 09:30:00,138.21,139.12,136.25,136.46,92879.0,134.3761,135.2608,132.4704,132.6746,92879.0
2018-10-16 10:00:00,136.52,137.91,136.26,137.91,160235.0,132.7329,134.0844,132.4802,134.0844,160235.0
2018-10-16 10:30:00,137.91,139.63,137.8,139.53,65945.0,134.0844,135.7567,133.9774,135.6594,65945.0
2018-10-16 11:00:00,139.56,139.9,139.16,139.81,53164.0,135.6886,136.0192,135.2997,135.9317,53164.0
2018-10-16 11:30:00,139.8,140.12,139.48,139.94,83042.0,135.922,136.2331,135.6108,136.0581,83042.0
2018-10-16 12:00:00,139.93,141.05,139.93,140.49,115252.0,136.0484,137.1373,136.0484,136.5928,115252.0
2018-10-16 12:30:00,140.54,140.72,140.0,140.13,57316.0,136.6414,136.8164,136.1164,136.2428,57316.0
2018-10-16 13:00:00,140.18,140.9,139.87,140.72,86632.0,136.2914,136.9914,135.99,136.8164,86632.0
2018-10-16 13:30:00,140.66,140.91,140.12,140.49,47269.0,136.7581,137.0012,136.2331,136.5928,47269.0
2018-10-16 14:00:00,140.45,141.19,140.04,141.1,148674.0,136.5539,137.2734,136.1553,137.1859,148674.0
2018-10-16 14:30:00,141.14,141.41,140.5,140.6,87552.0,137.2248,137.4873,136.6025,136.6998,87552.0
2018-10-16 15:00:00,140.63,140.72,140.23,140.41,129244.0,136.7289,136.8164,136.34,136.515,129244.0
2018-10-16 15:30:00,140.4,141.56,140.25,141.19,263080.0,136.5053,137.6331,136.3595,137.2734,263080.0
2018-10-17 09:30:00,141.83,141.88,139.2,139.67,229959.0,137.8956,137.9443,135.3386,135.7956,229959.0
2018-10-17 10:00:00,139.55,140.92,139.14,139.82,247180.0,135.6789,137.0109,135.2803,135.9414,247180.0
2018-10-17 10:30:00,139.78,139.94,138.52,139.18,138983.0,135.9025,136.0581,134.6775,135.3192,138983.0
2018-10-17 11:00:00,139.16,139.47,138.59,139.22,81242.0,135.2997,135.6011,134.7455,135.358,81242.0
2018-10-17 11:30:00,139.24,139.8,138.75,139.45,94311.0,135.3775,135.922,134.9011,135.5817,94311.0
2018-10-17 12:00:00,139.44,140.42,139.28,139.86,65500.0,135.5719,136.5248,135.4164,135.9803,65500.0
2018-10-17 12:30:00,139.85,140.11,139.55,139.94,41444.0,135.9706,136.2234,135.6789,136.0581,41444.0
2018-10-17 13:00:00,139.85,140.23,139.76,139.97,28858.0,135.9706,136.34,135.8831,136.0872,28858.0
2018-10-17 13:30:00,139.98,140.19,139.79,140.0,31855.0,136.097,136.3011,135.9122,136.1164,31855.0
2018-10-17 14:00:00,139.95,140.11,139.08,139.56,172718.0,136.0678,136.2234,135.2219,135.6886,172718.0
2018-10-17 14:30:00,139.54,140.35,139.29,140.14,89326.0,135.6692,136.4567,135.4261,136.2525,89326.0
2018-10-17 15:00:00,140.07,140.34,139.38,139.67,134288.0,136.1845,136.447,135.5136,135.7956,134288.0
2018-10-17 15:30:00,139.65,139.77,138.78,139.04,462058.0,135.7761,135.8928,134.9303,135.183,462058.0
2018-10-18 09:30:00,132.3,133.61,129.06,130.14,856436.0,128.63,129.9037,125.4799,126.5299,856436.0
2018-10-18 10:00:00,130.23,131.62,127.52,128.21,558895.0,126.6174,127.9689,123.9826,124.6535,558895.0
2018-10-18 10:30:00,128.17,131.7,127.69,130.13,540417.0,124.6146,128.0467,124.1479,126.5202,540417.0
2018-10-18 11:00:00,130.26,130.66,126.07,127.66,559203.0,126.6466,127.0355,122.5728,124.1187,559203.0
2018-10-18 11:30:00,127.71,128.18,124.2,125.03,582651.0,124.1673,124.6243,120.7547,121.5617,582651.0
2018-10-18 12:00:00,125.04,127.0,124.82,126.28,380972.0,121.5714,123.477,121.3575,122.777,380972.0
2018-10-18 12:30:00,126.28,126.31,124.25,124.26,266412.0,122.777,122.8062,120.8033,120.813,266412.0
2018-10-18 13:00:00,124.29,124.3,122.3,122.55,552437.0,120.8422,120.8519,118.9074,119.1505,552437.0
2018-10-18 13:30:00,122.57,122.58,121.0,121.25,496937.0,119.1699,119.1796,117.6435,117.8865,496937.0
2018-10-18 14:00:00,121.27,123.15,120.86,120.87,561437.0,117.906,119.7338,117.5074,117.5171,561437.0
2018-10-18 14:30:00,120.83,120.95,118.81,119.68,691323.0,117.4782,117.5949,115.5142,116.3601,691323.0
2018-10-18 15:00:00,119.64,119.94,118.04,118.52,617408.0,116.3212,116.6129,114.7656,115.2323,617408.0
2018-10-18 15:30:00,118.5,119.0,117.55,118.13,1137806.0,115.2128,115.6989,114.2892,114.8531,1137806.0
2018-10-19 09:30:00,118.77,122.18,118.51,121.82,651073.0,115.4753,118.7907,115.2225,118.4407,651073.0
2018-10-19 10:00:00,121.82,123.0,120.92,121.04,469976.0,118.4407,119.588,117.5657,117.6824,469976.0
2018-10-19 10:30:00,120.93,121.5,120.1,121.44,300487.0,117.5754,118.1296,116.7684,118.0713,300487.0
2018-10-19 11:00:00,121.49,122.22,121.26,121.7,214510.0,118.1199,118.8296,117.8963,118.3241,214510.0
2018-10-19 11:30:00,121.71,121.75,119.65,120.38,243302.0,118.3338,118.3727,116.3309,117.0407,243302.0
2018-10-19 12:00:00,120.43,120.69,118.79,118.92,170300.0,117.0893,117.3421,115.4948,115.6212,170300.0
2018-10-19 12:30:00,118.89,118.93,117.8,118.75,212319.0,115.592,115.6309,114.5322,115.4559,212319.0
2018-10-19 13:00:00,118.75,118.75,117.36,117.68,202288.0,115.4559,115.4559,114.1044,114.4156,202288.0
2018-10-19 13:30:00,117.65,118.4,117.59,118.04,183122.0,114.3864,115.1156,114.3281,114.7656,183122.0
2018-10-19 14:00:00,118.04,118.43,117.44,118.07,199379.0,114.7656,115.1448,114.1822,114.7947,199379.0
2018-10-19 14:30:00,118.11,118.6,118.0,118.16,163133.0,114.8336,115.31,114.7267,114.8822,163133.0
2018-10-19 15:00:00,118.18,118.35,117.51,118.23,251724.0,114.9017,115.067,114.2503,114.9503,251724.0
2018-10-19 15:30:00,118.25,118.25,116.88,117.11,377623.0,114.9698,114.9698,113.6378,113.8614,377623.0
2018-10-22 09:30:00,118.32,119.2,116.51,116.95,219317.0,115.0378,115.8934,113.278,113.7058,219317.0
2018-10-22 10:00:00,116.89,117.08,116.15,116.67,175374.0,113.6475,113.8322,112.928,113.4336,175374.0
2018-10-22 10:30:00,116.68,118.11,116.5,117.61,226368.0,113.4433,114.8336,113.2683,114.3475,226368.0
2018-10-22 11:00:00,117.53,117.65,116.24,116.57,111342.0,114.2697,114.3864,113.0155,113.3364,111342.0
2018-10-22 11:30:00,116.66,116.8,115.56,115.93,124633.0,113.4239,113.56,112.3544,112.7141,124633.0
2018-10-22 12:00:00,116.01,116.37,114.59,114.85,127849.0,112.7919,113.1419,111.4113,111.6641,127849.0
2018-10-22 12:30:00,114.86,114.95,113.89,114.36,171442.0,111.6738,111.7613,110.7307,111.1877,171442.0
2018-10-22 13:00:00,114.36,115.61,114.33,115.18,135810.0,111.1877,112.403,111.1585,111.9849,135810.0
2018-10-22 13:30:00,115.17,115.67,114.86,114.86,115225.0,111.9752,112.4613,111.6738,111.6738,115225.0
2018-10-22 14:00:00,114.9,115.31,114.55,114.55,89959.0,111.7127,112.1113,111.3724,111.3724,89959.0
2018-10-22 14:30:00,114.6,115.3,114.48,115.2,133432.0,111.421,112.1016,111.3043,112.0044,133432.0
2018-10-22 15:00:00,115.16,115.54,114.9,115.39,161588.0,111.9655,112.3349,111.7127,112.1891,161588.0
2018-10-22 15:30:00,115.39,115.62,114.72,114.9,396759.0,112.1891,112.4127,111.5377,111.7127,396759.0
2018-10-23 09:30:00,110.39,111.46,109.4,110.2,507123.0,107.3278,108.3681,106.3653,107.1431,507123.0
2018-10-23 10:00:00,110.26,110.34,107.91,108.81,352404.0,107.2014,107.2792,104.9166,105.7916,352404.0
2018-10-23 10:30:00,108.73,110.31,108.18,110.07,216707.0,105.7138,107.25,105.1791,107.0167,216707.0
2018-10-23 11:00:00,110.07,113.05,109.96,113.05,364314.0,107.0167,109.914,106.9097,109.914,364314.0
2018-10-23 11:30:00,113.0,113.24,111.37,111.46,158676.0,109.8654,110.0987,108.2806,108.3681,158676.0
2018-10-23 12:00:00,111.43,113.69,111.37,113.38,227517.0,108.3389,110.5362,108.2806,110.2348,227517.0
2018-10-23 12:30:00,113.37,115.33,113.36,114.17,228353.0,110.2251,112.1308,110.2154,111.0029,228353.0
2018-10-23 13:00:00,114.13,115.62,114.02,114.4,161407.0,110.964,112.4127,110.8571,111.2266,161407.0
2018-10-23 13:30:00,114.39,114.65,113.01,113.11,79667.0,111.2168,111.4696,109.8751,109.9723,79667.0
2018-10-23 14:00:00,113.18,114.42,113.08,114.22,71169.0,110.0404,111.246,109.9432,111.0515,71169.0
2018-10-23 14:30:00,114.19,115.29,114.11,115.04,124059.0,111.0224,112.0919,110.9446,111.8488,124059.0
2018-10-23 15:00:00,115.09,115.16,114.25,114.57,155958.0,111.8974,111.9655,111.0807,111.3918,155958.0
2018-10-23 15:30:00,114.6,115.07,114.2,114.36,287279.0,111.421,111.878,111.0321,111.1877,287279.0
2018-10-24 09:30:00,114.98,116.97,114.98,115.38,259979.0,111.7905,113.7253,111.7905,112.1794,259979.0
2018-10-24 10:00:00,115.41,115.41,113.06,113.1,145771.0,112.2085,112.2085,109.9237,109.9626,145771.0
2018-10-24 10:30:00,113.07,113.58,111.78,111.84,142835.0,109.9334,110.4293,108.6792,108.7376,142835.0
2018-10-24 11:00:00,111.87,112.15,110.02,110.27,187736.0,108.7667,109.039,106.9681,107.2111,187736.0
2018-10-24 11:30:00,110.19,112.95,109.9,112.64,165827.0,107.1333,109.8168,106.8514,109.5154,165827.0
2018-10-24 12:00:00,112.58,112.99,112.07,112.21,191147.0,109.457,109.8557,108.9612,109.0973,191147.0
2018-10-24 12:30:00,112.3,112.38,111.04,111.49,74583.0,109.1848,109.2626,107.9598,108.3973,74583.0
2018-10-24 13:00:00,111.46,111.46,109.93,110.4,112610.0,108.3681,108.3681,106.8805,107.3375,112610.0
2018-10-24 13:30:00,110.53,111.11,110.14,110.6,90303.0,107.4639,108.0278,107.0847,107.532,90303.0
2018-10-24 14:00:00,110.51,110.82,110.0,110.56,181852.0,107.4445,107.7459,106.9486,107.4931,181852.0
2018-10-24 14:30:00,110.57,110.74,109.39,109.6,214985.0,107.5028,107.6681,106.3555,106.5597,214985.0
2018-10-24 15:00:00,109.55,109.55,107.63,107.69,355342.0,106.5111,106.5111,104.6444,104.7027,355342.0
2018-10-24 15:30:00,107.7,108.44,106.73,106.99,577279.0,104.7124,105.4319,103.7693,104.0221,577279.0
2018-10-25 09:30:00,109.54,110.93,109.01,109.99,305373.0,106.5014,107.8528,105.9861,106.9389,305373.0
2018-10-25 10:00:00,110.0,111.61,109.92,111.12,220072.0,106.9486,108.5139,106.8708,108.0375,220072.0
2018-10-25 10:30:00,111.15,112.3,110.94,111.69,157540.0,108.0667,109.1848,107.8625,108.5917,157540.0
2018-10-25 11:00:00,111.69,112.5,110.98,112.31,149429.0,108.5917,109.3793,107.9014,109.1945,149429.0
2018-10-25 11:30:00,112.43,112.63,111.65,112.01,120182.0,109.3112,109.5057,108.5528,108.9029,120182.0
2018-10-25 12:00:00,112.05,112.35,111.09,111.11,112577.0,108.9417,109.2334,108.0084,108.0278,112577.0
2018-10-25 12:30:00,111.06,111.84,110.93,111.55,61089.0,107.9792,108.7376,107.8528,108.4556,61089.0
2018-10-25 13:00:00,111.57,111.95,110.9,111.84,78817.0,108.4751,108.8445,107.8236,108.7376,78817.0
2018-10-25 13:30:00,111.85,112.71,111.77,112.28,79783.0,108.7473,109.5834,108.6695,109.1654,79783.0
2018-10-25 14:00:00,112.25,112.96,111.81,112.81,76698.0,109.1362,109.8265,108.7084,109.6807,76698.0
2018-10-25 14:30:00,112.74,113.16,112.47,112.61,80856.0,109.6126,110.0209,109.3501,109.4862,80856.0
2018-10-25 15:00:00,112.64,112.71,112.19,112.36,96623.0,109.5154,109.5834,109.0779,109.2431,96623.0
2018-10-25 15:30:00,112.39,112.57,111.06,111.33,212871.0,109.2723,109.4473,107.9792,108.2417,212871.0
2018-10-26 09:30:00,109.0,109.43,107.1,108.57,202252.0,105.9763,106.3944,104.1291,105.5583,202252.0
2018-10-26 10:00:00,108.58,108.6,107.2,107.82,140072.0,105.568,105.5874,104.2263,104.8291,140072.0
2018-10-26 10:30:00,107.73,107.88,106.48,106.71,144323.0,104.7416,104.8874,103.5263,103.7499,144323.0
2018-10-26 11:00:00,106.57,108.45,106.55,108.24,97713.0,103.6138,105.4416,103.5943,105.2374,97713.0
2018-10-26 11:30:00,108.23,108.87,107.95,108.37,106257.0,105.2277,105.85,104.9555,105.3638,106257.0
2018-10-26 12:00:00,108.37,109.54,108.36,109.23,86095.0,105.3638,106.5014,105.3541,106.2,86095.0
2018-10-26 12:30:00,109.2,110.53,109.17,109.82,79875.0,106.1708,107.4639,106.1416,106.7736,79875.0
2018-10-26 13:00:00,109.92,110.92,109.92,110.1,133241.0,106.8708,107.8431,106.8708,107.0458,133241.0
2018-10-26 13:30:00,110.1,110.9,109.29,110.73,129055.0,107.0458,107.8236,106.2583,107.6584,129055.0
2018-10-26 14:00:00,110.66,110.82,109.24,109.91,137355.0,107.5903,107.7459,106.2097,106.8611,137355.0
2018-10-26 14:30:00,109.91,110.15,108.75,108.95,96483.0,106.8611,107.0944,105.7333,105.9277,96483.0
2018-10-26 15:00:00,108.93,109.75,108.32,109.3,124727.0,105.9083,106.7055,105.3152,106.268,124727.0
2018-10-26 15:30:00,109.3,110.3,108.58,109.23,239970.0,106.268,107.2403,105.568,106.2,239970.0
2018-10-29 09:30:00,110.96,113.12,110.96,112.28,205427.0,107.882,109.9821,107.882,109.1654,205427.0
2018-10-29 10:00:00,112.36,113.95,112.36,113.42,157142.0,109.2431,110.789,109.2431,110.2737,157142.0
2018-10-29 10:30:00,113.39,113.83,112.26,112.61,106226.0,110.2446,110.6724,109.1459,109.4862,106226.0
2018-10-29 11:00:00,112.73,113.1,111.19,111.9,94396.0,109.6029,109.9626,108.1056,108.7959,94396.0
2018-10-29 11:30:00,111.9,112.38,111.11,111.15,77210.0,108.7959,109.2626,108.0278,108.0667,77210.0
2018-10-29 12:00:00,111.04,111.46,110.03,110.44,73786.0,107.9598,108.3681,106.9778,107.3764,73786.0
2018-10-29 12:30:00,110.4,111.37,110.12,110.85,72107.0,107.3375,108.2806,107.0653,107.775,72107.0
2018-10-29 13:00:00,110.84,111.88,110.84,111.54,72915.0,107.7653,108.7765,107.7653,108.4459,72915.0
2018-10-29 13:30:00,111.54,112.27,111.43,111.56,69264.0,108.4459,109.1556,108.3389,108.4653,69264.0
2018-10-29 14:00:00,111.45,111.56,110.09,110.11,87241.0,108.3584,108.4653,107.0361,107.0556,87241.0
2018-10-29 14:30:00,110.11,110.45,109.29,109.76,77019.0,107.0556,107.3861,106.2583,106.7153,77019.0
2018-10-29 15:00:00,109.79,109.79,108.3,108.77,119620.0,106.7444,106.7444,105.2958,105.7527,119620.0
2018-10-29 15:30:00,108.76,109.44,107.41,109.29,344347.0,105.743,106.4041,104.4305,106.2583,344347.0
2018-10-30 09:30:00,108.3,113.38,108.01,112.86,201654.0,105.2958,110.2348,105.0138,109.7293,201654.0
2018-10-30 10:00:00,112.94,113.39,111.74,112.86,220943.0,109.8071,110.2446,108.6403,109.7293,220943.0
2018-10-30 10:30:00,112.9,112.97,111.44,111.48,103831.0,109.7682,109.8362,108.3487,108.3876,103831.0
2018-10-30 11:00:00,111.67,112.56,111.35,112.51,76825.0,108.5723,109.4376,108.2612,109.389,76825.0
2018-10-30 11:30:00,112.6,113.24,112.15,112.72,165353.0,109.4765,110.0987,109.039,109.5932,165353.0
2018-10-30 12:00:00,112.74,114.06,112.74,113.7,136612.0,109.6126,110.896,109.6126,110.546,136612.0
2018-10-30 12:30:00,113.62,114.33,113.35,113.79,140915.0,110.4682,111.1585,110.2057,110.6335,140915.0
2018-10-30 13:00:00,113.78,113.81,112.91,112.99,93468.0,110.6238,110.6529,109.7779,109.8557,93468.0
2018-10-30 13:30:00,112.99,113.6,112.43,113.41,77864.0,109.8557,110.4487,109.3112,110.264,77864.0
2018-10-30 14:00:00,113.48,114.01,112.19,113.61,101633.0,110.3321,110.8474,109.0779,110.4585,101633.0
2018-10-30 14:30:00,113.68,115.4,113.53,115.03,127083.0,110.5265,112.1988,110.3807,111.8391,127083.0
2018-10-30 15:00:00,115.14,115.8,114.62,115.62,203278.0,111.946,112.5877,111.4404,112.4127,203278.0
2018-10-30 15:30:00,115.7,115.98,114.88,115.62,345374.0,112.4905,112.7627,111.6932,112.4127,345374.0
2018-10-31 09:30:00,119.3,126.43,118.75,122.04,599433.0,115.9906,122.9228,115.4559,118.6546,599433.0
2018-10-31 10:00:00,122.06,123.19,121.0,122.29,579668.0,118.6741,119.7727,117.6435,118.8977,579668.0
2018-10-31 10:30:00,122.14,123.15,120.28,120.28,278348.0,118.7518,119.7338,116.9434,116.9434,278348.0
2018-10-31 11:00:00,120.28,121.31,119.91,120.98,152835.0,116.9434,117.9449,116.5837,117.624,152835.0
2018-10-31 11:30:00,121.0,121.18,119.67,119.97,86782.0,117.6435,117.8185,116.3504,116.642,86782.0
2018-10-31 12:00:00,120.02,120.44,118.94,119.75,118087.0,116.6907,117.099,115.6406,116.4281,118087.0
2018-10-31 12:30:00,119.86,120.35,119.52,120.2,152823.0,116.5351,117.0115,116.2045,116.8657,152823.0
2018-10-31 13:00:00,120.13,120.99,120.13,120.38,154502.0,116.7976,117.6337,116.7976,117.0407,154502.0
2018-10-31 13:30:00,120.38,120.76,119.83,120.65,66278.0,117.0407,117.4101,116.5059,117.3032,66278.0
2018-10-31 14:00:00,120.65,121.8,120.43,121.5,150138.0,117.3032,118.4213,117.0893,118.1296,150138.0
2018-10-31 14:30:00,121.51,122.06,120.89,121.05,146190.0,118.1393,118.6741,117.5365,117.6921,146190.0
2018-10-31 15:00:00,121.05,121.67,120.84,121.32,166648.0,117.6921,118.2949,117.4879,117.9546,166648.0
2018-10-31 15:30:00,121.29,121.41,119.83,120.05,369589.0,117.9254,118.0421,116.5059,116.7198,369589.0
2018-11-01 09:30:00,122.34,123.22,120.55,122.15,307286.0,118.9463,119.8019,117.206,118.7616,307286.0
2018-11-01 10:00:00,122.15,123.19,121.54,122.26,591481.0,118.7616,119.7727,118.1685,118.8685,591481.0
2018-11-01 10:30:00,122.26,123.48,121.92,123.05,196564.0,118.8685,120.0547,118.5379,119.6366,196564.0
2018-11-01 11:00:00,123.09,124.15,122.44,124.09,152258.0,119.6755,120.7061,119.0435,120.6478,152258.0
2018-11-01 11:30:00,124.05,124.69,123.56,123.86,154388.0,120.6089,121.2311,120.1325,120.4241,154388.0
2018-11-01 12:00:00,123.86,124.97,123.73,124.72,128312.0,120.4241,121.5033,120.2977,121.2603,128312.0
2018-11-01 12:30:00,124.64,125.47,124.29,125.1,124643.0,121.1825,121.9895,120.8422,121.6297,124643.0
2018-11-01 13:00:00,125.09,125.76,124.7,125.68,102128.0,121.62,122.2714,121.2408,122.1936,102128.0
2018-11-01 13:30:00,125.73,126.04,124.84,125.77,171589.0,122.2423,122.5437,121.3769,122.2811,171589.0
2018-11-01 14:00:00,125.76,125.98,125.15,125.77,118312.0,122.2714,122.4853,121.6783,122.2811,118312.0
2018-11-01 14:30:00,125.76,125.84,125.15,125.82,88644.0,122.2714,122.3492,121.6783,122.3298,88644.0
2018-11-01 15:00:00,125.77,125.83,125.15,125.7,130923.0,122.2811,122.3395,121.6783,122.2131,130923.0
2018-11-01 15:30:00,125.68,125.84,125.24,125.7,229088.0,122.1936,122.3492,121.7659,122.2131,229088.0
2018-11-02 09:30:00,126.62,127.71,125.04,126.54,129058.0,123.1076,124.1673,121.5714,123.0298,129058.0
2018-11-02 10:00:00,126.45,126.85,125.22,125.34,153855.0,122.9423,123.3312,121.7464,121.8631,153855.0
2018-11-02 10:30:00,125.28,127.0,124.56,126.64,215595.0,121.8047,123.477,121.1047,123.127,215595.0
2018-11-02 11:00:00,126.84,126.93,125.51,126.1,170549.0,123.3215,123.409,122.0284,122.602,170549.0
2018-11-02 11:30:00,126.09,126.57,125.13,125.79,85991.0,122.5923,123.059,121.6589,122.3006,85991.0
2018-11-02 12:00:00,125.94,126.13,124.82,125.13,78061.0,122.4464,122.6312,121.3575,121.6589,78061.0
2018-11-02 12:30:00,125.16,125.3,122.9,123.69,174749.0,121.6881,121.8242,119.4908,120.2588,174749.0
2018-11-02 13:00:00,123.57,124.54,122.8,123.86,116694.0,120.1422,121.0853,119.3935,120.4241,116694.0
2018-11-02 13:30:00,123.7,124.02,122.89,123.2,123337.0,120.2686,120.5797,119.481,119.7824,123337.0
2018-11-02 14:00:00,123.18,125.26,123.05,125.0,91900.0,119.763,121.7853,119.6366,121.5325,91900.0
2018-11-02 14:30:00,124.89,125.58,124.29,124.65,121991.0,121.4256,122.0964,120.8422,121.1922,121991.0
2018-11-02 15:00:00,124.65,125.38,124.22,125.26,115637.0,121.1922,121.902,120.7741,121.7853,115637.0
2018-11-02 15:30:00,125.26,125.63,124.91,125.14,272052.0,121.7853,122.145,121.445,121.6686,272052.0
2018-11-05 09:30:00,125.86,126.56,123.31,123.52,106044.0,122.3687,123.0492,119.8894,120.0936,106044.0
2018-11-05 10:00:00,123.65,123.8,122.38,123.63,111813.0,120.22,120.3658,118.9852,120.2005,111813.0
2018-11-05 10:30:00,123.62,125.21,123.61,125.1,123934.0,120.1908,121.7367,120.1811,121.6297,123934.0
2018-11-05 11:00:00,125.01,125.63,124.32,124.37,101866.0,121.5422,122.145,120.8714,120.92,101866.0
2018-11-05 11:30:00,124.26,124.95,123.89,124.85,39742.0,120.813,121.4839,120.4533,121.3867,39742.0
2018-11-05 12:00:00,124.91,125.11,124.67,124.95,44397.0,121.445,121.6395,121.2117,121.4839,44397.0
2018-11-05 12:30:00,124.97,125.21,124.61,125.13,32785.0,121.5033,121.7367,121.1533,121.6589,32785.0
2018-11-05 13:00:00,125.16,125.97,125.09,125.69,64574.0,121.6881,122.4756,121.62,122.2034,64574.0
2018-11-05 13:30:00,125.69,126.06,125.43,125.61,39089.0,122.2034,122.5631,121.9506,122.1256,39089.0
2018-11-05 14:00:00,125.59,126.82,125.31,126.68,64363.0,122.1061,123.302,121.8339,123.1659,64363.0
2018-11-05 14:30:00,126.6,128.34,126.4,127.74,105440.0,123.0881,124.7799,122.8937,124.1965,105440.0
2018-11-05 15:00:00,127.79,127.86,126.47,126.8,65564.0,124.2451,124.3132,122.9617,123.2826,65564.0
2018-11-05 15:30:00,126.84,127.04,126.57,126.72,143474.0,123.3215,123.5159,123.059,123.2048,143474.0
2018-11-06 09:30:00,126.15,127.87,126.05,126.68,110075.0,122.6506,124.3229,122.5534,123.1659,110075.0
2018-11-06 10:00:00,126.69,127.41,126.12,127.15,80071.0,123.1756,123.8757,122.6214,123.6229,80071.0
2018-11-06 10:30:00,127.16,128.91,127.16,128.89,101615.0,123.6326,125.334,123.6326,125.3146,101615.0
2018-11-06 11:00:00,128.79,129.15,127.49,128.29,101093.0,125.2174,125.5674,123.9534,124.7312,101093.0
2018-11-06 11:30:00,128.18,128.31,127.75,128.13,48521.0,124.6243,124.7507,124.2062,124.5757,48521.0
2018-11-06 12:00:00,128.12,128.56,127.85,128.0,48557.0,124.566,124.9938,124.3034,124.4493,48557.0
2018-11-06 12:30:00,128.05,128.5,127.73,127.99,38780.0,124.4979,124.9354,124.1868,124.4396,38780.0
2018-11-06 13:00:00,128.02,128.61,128.0,128.16,47352.0,124.4687,125.0424,124.4493,124.6049,47352.0
2018-11-06 13:30:00,128.15,129.26,127.95,128.95,84748.0,124.5951,125.6743,124.4007,125.3729,84748.0
2018-11-06 14:00:00,128.99,129.0,127.94,127.99,140195.0,125.4118,125.4215,124.391,124.4396,140195.0
2018-11-06 14:30:00,127.9,129.13,127.75,128.52,68879.0,124.3521,125.5479,124.2062,124.9549,68879.0
2018-11-06 15:00:00,128.53,129.05,128.4,129.05,66581.0,124.9646,125.4702,124.8382,125.4702,66581.0
2018-11-06 15:30:00,129.05,129.92,128.82,129.76,304175.0,125.4702,126.316,125.2465,126.1605,304175.0
2018-11-07 09:30:00,132.86,134.49,130.66,131.31,513904.0,129.1745,130.7593,127.0355,127.6675,513904.0
2018-11-07 10:00:00,131.29,131.99,129.85,130.89,269497.0,127.648,128.3286,126.248,127.2591,269497.0
2018-11-07 10:30:00,130.89,133.01,130.89,131.88,195811.0,127.2591,129.3203,127.2591,128.2217,195811.0
2018-11-07 11:00:00,131.88,132.11,131.14,131.84,127894.0,128.2217,128.4453,127.5022,128.1828,127894.0
2018-11-07 11:30:00,131.77,132.33,130.93,132.02,133541.0,128.1147,128.6592,127.298,128.3578,133541.0
2018-11-07 12:00:00,132.02,132.07,131.19,131.53,103049.0,128.3578,128.4064,127.5508,127.8814,103049.0
2018-11-07 12:30:00,131.53,132.05,131.12,131.92,85675.0,127.8814,128.3869,127.4827,128.2605,85675.0
2018-11-07 13:00:00,131.92,132.31,131.8,132.09,113076.0,128.2605,128.6397,128.1439,128.4258,113076.0
2018-11-07 13:30:00,132.11,132.16,130.36,130.65,166658.0,128.4453,128.4939,126.7438,127.0258,166658.0
2018-11-07 14:00:00,130.7,131.02,130.2,130.77,129413.0,127.0744,127.3855,126.5883,127.1424,129413.0
2018-11-07 14:30:00,130.72,131.13,130.54,130.94,126546.0,127.0938,127.4925,126.9188,127.3077,126546.0
2018-11-07 15:00:00,130.94,131.94,130.82,131.83,128152.0,127.3077,128.28,127.1911,128.173,128152.0
2018-11-07 15:30:00,131.85,132.19,130.88,131.29,249190.0,128.1925,128.5231,127.2494,127.648,249190.0
2018-11-08 09:30:00,132.25,133.17,130.72,130.87,137108.0,128.5814,129.4759,127.0938,127.2397,137108.0
2018-11-08 10:00:00,130.8,130.86,128.96,130.85,183925.0,127.1716,127.23,125.3827,127.2202,183925.0
2018-11-08 10:30:00,130.75,131.33,129.87,130.22,82577.0,127.123,127.6869,126.2674,126.6077,82577.0
2018-11-08 11:00:00,130.27,131.06,130.03,130.43,67314.0,126.6563,127.4244,126.423,126.8119,67314.0
2018-11-08 11:30:00,130.44,130.95,129.78,129.85,53018.0,126.8216,127.3175,126.1799,126.248,53018.0
2018-11-08 12:00:00,129.86,130.61,129.86,129.9,72900.0,126.2577,126.9869,126.2577,126.2966,72900.0
2018-11-08 12:30:00,129.88,130.27,129.16,129.66,60725.0,126.2771,126.6563,125.5771,126.0632,60725.0
2018-11-08 13:00:00,129.68,130.53,129.68,130.29,72891.0,126.0827,126.9091,126.0827,126.6758,72891.0
2018-11-08 13:30:00,130.27,130.38,129.2,129.21,60262.0,126.6563,126.7633,125.616,125.6257,60262.0
2018-11-08 14:00:00,129.31,129.68,128.52,128.56,108582.0,125.7229,126.0827,124.9549,124.9938,108582.0
2018-11-08 14:30:00,128.48,128.67,127.47,127.67,122648.0,124.916,125.1007,123.934,124.1284,122648.0
2018-11-08 15:00:00,127.61,128.18,126.94,127.05,147349.0,124.0701,124.6243,123.4187,123.5256,147349.0
2018-11-08 15:30:00,127.02,127.19,126.35,126.72,410765.0,123.4965,123.6618,122.8451,123.2048,410765.0
2018-11-09 09:30:00,124.87,125.23,121.29,121.73,259576.0,121.4061,121.7561,117.9254,118.3532,259576.0
2018-11-09 10:00:00,121.77,122.14,120.12,122.07,218438.0,118.3921,118.7518,116.7879,118.6838,218438.0
2018-11-09 10:30:00,121.98,123.46,121.93,123.31,253483.0,118.5963,120.0352,118.5477,119.8894,253483.0
2018-11-09 11:00:00,123.58,124.12,122.58,124.03,104692.0,120.1519,120.6769,119.1796,120.5894,104692.0
2018-11-09 11:30:00,124.0,124.65,123.81,124.09,42608.0,120.5602,121.1922,120.3755,120.6478,42608.0
2018-11-09 12:00:00,124.02,125.13,124.01,125.02,51854.0,120.5797,121.6589,120.57,121.552,51854.0
2018-11-09 12:30:00,124.93,125.94,124.73,124.92,56461.0,121.4645,122.4464,121.27,121.4547,56461.0
2018-11-09 13:00:00,124.79,125.48,124.58,125.4,114828.0,121.3283,121.9992,121.1242,121.9214,114828.0
2018-11-09 13:30:00,125.37,126.18,124.83,125.67,94865.0,121.8922,122.6798,121.3672,122.1839,94865.0
2018-11-09 14:00:00,125.74,126.22,125.25,125.6,55149.0,122.252,122.7187,121.7756,122.1159,55149.0
2018-11-09 14:30:00,125.53,126.71,125.46,126.01,56624.0,122.0478,123.1951,121.9797,122.5145,56624.0
2018-11-09 15:00:00,126.1,127.35,125.87,127.07,86899.0,122.602,123.8173,122.3784,123.5451,86899.0
2018-11-09 15:30:00,127.07,127.6,126.65,126.71,202138.0,123.5451,124.0604,123.1367,123.1951,202138.0
2018-11-12 09:30:00,126.79,127.35,124.3,124.58,83189.0,123.2729,123.8173,120.8519,121.1242,83189.0
2018-11-12 10:00:00,124.61,125.43,123.76,124.82,145397.0,121.1533,121.9506,120.3269,121.3575,145397.0
2018-11-12 10:30:00,124.69,124.77,122.67,122.82,120548.0,121.2311,121.3089,119.2671,119.413,120548.0
2018-11-12 11:00:00,122.78,123.05,120.39,120.39,200548.0,119.3741,119.6366,117.0504,117.0504,200548.0
2018-11-12 11:30:00,120.49,121.55,119.83,121.04,169612.0,117.1476,118.1782,116.5059,117.6824,169612.0
2018-11-12 12:00:00,120.99,123.17,120.86,122.3,61286.0,117.6337,119.7533,117.5074,118.9074,61286.0
2018-11-12 12:30:00,122.25,122.84,122.15,122.3,41784.0,118.8588,119.4324,118.7616,118.9074,41784.0
2018-11-12 13:00:00,122.42,122.46,121.42,121.5,48089.0,119.0241,119.063,118.0518,118.1296,48089.0
2018-11-12 13:30:00,121.49,122.49,121.34,122.25,31822.0,118.1199,119.0921,117.974,118.8588,31822.0
2018-11-12 14:00:00,122.2,123.13,121.91,122.5,54288.0,118.8102,119.7144,118.5282,119.1019,54288.0
2018-11-12 14:30:00,122.5,122.9,121.89,121.95,50285.0,119.1019,119.4908,118.5088,118.5671,50285.0
2018-11-12 15:00:00,121.87,122.16,121.48,121.51,100378.0,118.4893,118.7713,118.1102,118.1393,100378.0
2018-11-12 15:30:00,121.56,121.72,120.77,121.13,326760.0,118.1879,118.3435,117.4198,117.7699,326760.0
2018-11-13 09:30:00,121.22,123.4,120.55,121.62,94901.0,117.8574,119.9769,117.206,118.2463,94901.0
2018-11-13 10:00:00,121.61,122.42,120.51,120.89,107336.0,118.2365,119.0241,117.1671,117.5365,107336.0
2018-11-13 10:30:00,120.92,121.75,120.61,121.31,131913.0,117.5657,118.3727,117.2643,117.9449,131913.0
2018-11-13 11:00:00,121.34,122.74,121.29,122.01,155885.0,117.974,119.3352,117.9254,118.6255,155885.0
2018-11-13 11:30:00,122.05,123.07,121.79,122.94,79519.0,118.6643,119.656,118.4116,119.5297,79519.0
2018-11-13 12:00:00,122.98,123.59,122.25,123.25,70842.0,119.5685,120.1616,118.8588,119.8311,70842.0
2018-11-13 12:30:00,123.25,123.54,122.6,123.1,50408.0,119.8311,120.113,119.1991,119.6852,50408.0
2018-11-13 13:00:00,123.22,123.61,122.6,122.89,29570.0,119.8019,120.1811,119.1991,119.481,29570.0
2018-11-13 13:30:00,123.0,123.48,121.77,121.87,38634.0,119.588,120.0547,118.3921,118.4893,38634.0
2018-11-13 14:00:00,121.93,122.38,119.61,120.13,103194.0,118.5477,118.9852,116.292,116.7976,103194.0
2018-11-13 14:30:00,120.15,120.85,119.79,120.15,61013.0,116.817,117.4976,116.467,116.817,61013.0
2018-11-13 15:00:00,120.15,120.94,119.46,119.6,145279.0,116.817,117.5851,116.1462,116.2823,145279.0
2018-11-13 15:30:00,119.48,119.8,118.95,119.58,355007.0,116.1656,116.4768,115.6503,116.2629,355007.0
2018-11-14 09:30:00,121.64,123.66,120.55,121.69,101761.0,118.2657,120.2297,117.206,118.3143,101761.0
2018-11-14 10:00:00,121.69,121.97,120.07,120.89,108371.0,118.3143,118.5866,116.7393,117.5365,108371.0
2018-11-14 10:30:00,120.82,121.07,119.35,120.2,102974.0,117.4685,117.7115,116.0392,116.8657,102974.0
2018-11-14 11:00:00,120.26,120.26,119.25,119.36,75300.0,116.924,116.924,115.942,116.049,75300.0
2018-11-14 11:30:00,119.4,119.86,118.12,119.65,105077.0,116.0879,116.5351,114.8434,116.3309,105077.0
2018-11-14 12:00:00,119.65,119.92,118.77,119.79,112623.0,116.3309,116.5934,115.4753,116.467,112623.0
2018-11-14 12:30:00,119.71,119.8,118.9,119.17,67771.0,116.3893,116.4768,115.6017,115.8642,67771.0
2018-11-14 13:00:00,119.06,119.53,118.62,119.16,83475.0,115.7573,116.2142,115.3295,115.8545,83475.0
2018-11-14 13:30:00,119.17,119.45,118.15,118.89,80734.0,115.8642,116.1365,114.8725,115.592,80734.0
2018-11-14 14:00:00,118.78,120.09,117.68,119.36,100977.0,115.4851,116.7587,114.4156,116.049,100977.0
2018-11-14 14:30:00,119.34,120.3,119.07,120.3,56243.0,116.0295,116.9629,115.767,116.9629,56243.0
2018-11-14 15:00:00,120.25,121.12,120.1,120.44,70893.0,116.9143,117.7601,116.7684,117.099,70893.0
2018-11-14 15:30:00,120.41,120.59,119.38,119.72,172246.0,117.0698,117.2448,116.0684,116.399,172246.0
2018-11-15 09:30:00,118.97,118.97,116.36,117.36,122408.0,115.6698,115.6698,113.1322,114.1044,122408.0
2018-11-15 10:00:00,117.18,117.5,116.02,116.5,131425.0,113.9294,114.2406,112.8016,113.2683,131425.0
2018-11-15 10:30:00,116.33,116.33,114.7,115.19,222379.0,113.103,113.103,111.5182,111.9946,222379.0
2018-11-15 11:00:00,115.21,117.87,114.98,117.2,114932.0,112.0141,114.6003,111.7905,113.9489,114932.0
2018-11-15 11:30:00,117.3,118.14,117.07,117.34,131705.0,114.0461,114.8628,113.8225,114.085,131705.0
2018-11-15 12:00:00,117.4,117.64,116.8,117.1,83799.0,114.1433,114.3767,113.56,113.8517,83799.0
2018-11-15 12:30:00,117.08,117.1,116.19,116.27,62689.0,113.8322,113.8517,112.9669,113.0447,62689.0
2018-11-15 13:00:00,116.36,118.91,115.92,118.79,112390.0,113.1322,115.6114,112.7044,115.4948,112390.0
2018-11-15 13:30:00,118.89,119.54,118.09,119.1,110573.0,115.592,116.224,114.8142,115.7962,110573.0
2018-11-15 14:00:00,119.15,119.47,118.87,119.39,96535.0,115.8448,116.1559,115.5726,116.0781,96535.0
2018-11-15 14:30:00,119.34,119.87,118.47,118.73,125130.0,116.0295,116.5448,115.1837,115.4364,125130.0
2018-11-15 15:00:00,118.59,118.78,117.14,117.64,139876.0,115.3003,115.4851,113.8905,114.3767,139876.0
2018-11-15 15:30:00,117.62,118.62,117.62,118.5,215947.0,114.3572,115.3295,114.3572,115.2128,215947.0
2018-11-16 09:30:00,117.5,118.06,115.7,116.75,161222.0,114.2406,114.785,112.4905,113.5114,161222.0
2018-11-16 10:00:00,116.77,116.99,114.92,116.31,202341.0,113.5308,113.7447,111.7321,113.0836,202341.0
2018-11-16 10:30:00,116.21,117.32,115.97,116.0,100436.0,112.9863,114.0656,112.753,112.7822,100436.0
2018-11-16 11:00:00,116.13,116.32,115.61,115.94,87916.0,112.9086,113.0933,112.403,112.7238,87916.0
2018-11-16 11:30:00,115.96,116.18,115.0,115.04,112670.0,112.7433,112.9572,111.8099,111.8488,112670.0
2018-11-16 12:00:00,115.09,115.42,114.67,114.96,122824.0,111.8974,112.2183,111.4891,111.771,122824.0
2018-11-16 12:30:00,115.0,116.71,115.0,115.98,144919.0,111.8099,113.4725,111.8099,112.7627,144919.0
2018-11-16 13:00:00,115.93,116.12,114.45,114.48,128368.0,112.7141,112.8988,111.2752,111.3043,128368.0
2018-11-16 13:30:00,114.56,114.81,114.19,114.5,140465.0,111.3821,111.6252,111.0224,111.3238,140465.0
2018-11-16 14:00:00,114.51,115.35,114.51,115.18,105845.0,111.3335,112.1502,111.3335,111.9849,105845.0
2018-11-16 14:30:00,115.07,115.62,115.06,115.24,100315.0,111.878,112.4127,111.8682,112.0433,100315.0
2018-11-16 15:00:00,115.28,115.83,115.24,115.36,101282.0,112.0821,112.6169,112.0433,112.1599,101282.0
2018-11-16 15:30:00,115.33,115.45,114.75,114.97,292630.0,112.1308,112.2474,111.5668,111.7807,292630.0
2018-11-19 09:30:00,114.3,116.16,114.2,115.66,78562.0,111.1293,112.9377,111.0321,112.4516,78562.0
2018-11-19 10:00:00,115.51,115.54,113.24,113.33,109416.0,112.3058,112.3349,110.0987,110.1862,109416.0
2018-11-19 10:30:00,113.46,115.96,113.13,115.88,122387.0,110.3126,112.7433,109.9918,112.6655,122387.0
2018-11-19 11:00:00,115.83,116.29,114.84,115.72,80646.0,112.6169,113.0641,111.6543,112.5099,80646.0
2018-11-19 11:30:00,115.66,115.66,114.13,114.56,77083.0,112.4516,112.4516,110.964,111.3821,77083.0
2018-11-19 12:00:00,114.44,114.69,113.66,113.97,106699.0,111.2654,111.5085,110.5071,110.8085,106699.0
2018-11-19 12:30:00,113.93,114.96,113.67,114.29,55066.0,110.7696,111.771,110.5168,111.1196,55066.0
2018-11-19 13:00:00,114.31,114.31,113.19,113.51,58515.0,111.139,111.139,110.0501,110.3612,58515.0
2018-11-19 13:30:00,113.5,113.9,112.85,112.92,70548.0,110.3515,110.7404,109.7195,109.7876,70548.0
2018-11-19 14:00:00,112.87,113.28,112.49,113.03,96667.0,109.739,110.1376,109.3695,109.8946,96667.0
2018-11-19 14:30:00,112.97,112.97,112.26,112.53,133217.0,109.8362,109.8362,109.1459,109.4084,133217.0
2018-11-19 15:00:00,112.56,113.2,112.19,112.75,186944.0,109.4376,110.0598,109.0779,109.6223,186944.0
2018-11-19 15:30:00,112.77,112.88,112.25,112.56,320596.0,109.6418,109.7487,109.1362,109.4376,320596.0
2018-11-20 09:30:00,109.32,109.32,107.25,107.78,265135.0,106.2875,106.2875,104.2749,104.7902,265135.0
2018-11-20 10:00:00,107.83,109.5,107.52,109.49,232714.0,104.8388,106.4625,104.5374,106.4528,232714.0
2018-11-20 10:30:00,109.53,111.97,109.01,111.97,144130.0,106.4916,108.864,105.9861,108.864,144130.0
2018-11-20 11:00:00,111.93,112.47,109.71,109.94,158326.0,108.8251,109.3501,106.6667,106.8903,158326.0
2018-11-20 11:30:00,110.06,111.68,109.34,111.0,106450.0,107.0069,108.582,106.3069,107.9209,106450.0
2018-11-20 12:00:00,111.05,111.37,109.84,110.44,63795.0,107.9695,108.2806,106.793,107.3764,63795.0
2018-11-20 12:30:00,110.4,110.54,109.39,109.6,33863.0,107.3375,107.4736,106.3555,106.5597,33863.0
2018-11-20 13:00:00,109.56,109.9,108.91,109.42,57182.0,106.5208,106.8514,105.8888,106.3847,57182.0
2018-11-20 13:30:00,109.34,110.4,109.31,109.58,67420.0,106.3069,107.3375,106.2777,106.5403,67420.0
2018-11-20 14:00:00,109.49,110.52,109.22,110.03,92328.0,106.4528,107.4542,106.1902,106.9778,92328.0
2018-11-20 14:30:00,110.0,110.79,109.56,109.87,97148.0,106.9486,107.7167,106.5208,106.8222,97148.0
2018-11-20 15:00:00,109.88,110.33,109.09,109.98,116788.0,106.8319,107.2695,106.0639,106.9292,116788.0
2018-11-20 15:30:00,109.98,110.39,109.73,109.83,243371.0,106.9292,107.3278,106.6861,106.7833,243371.0
2018-11-21 09:30:00,111.65,114.19,111.46,113.67,136139.0,108.5528,111.0224,108.3681,110.5168,136139.0
2018-11-21 10:00:00,113.78,115.33,113.78,114.76,167532.0,110.6238,112.1308,110.6238,111.5766,167532.0
2018-11-21 10:30:00,114.76,115.21,113.54,114.06,107392.0,111.5766,112.0141,110.3904,110.896,107392.0
2018-11-21 11:00:00,114.0,114.34,113.6,113.86,88484.0,110.8376,111.1682,110.4487,110.7015,88484.0
2018-11-21 11:30:00,113.9,115.08,113.75,114.61,84639.0,110.7404,111.8877,110.5946,111.4307,84639.0
2018-11-21 12:00:00,114.62,115.0,114.5,114.81,70661.0,111.4404,111.8099,111.3238,111.6252,70661.0
2018-11-21 12:30:00,114.77,114.8,114.13,114.27,45977.0,111.5863,111.6155,110.964,111.1002,45977.0
2018-11-21 13:00:00,114.28,114.32,113.43,113.76,63930.0,111.1099,111.1488,110.2835,110.6043,63930.0
2018-11-21 13:30:00,113.8,114.17,113.75,113.88,33125.0,110.6432,111.0029,110.5946,110.721,33125.0
2018-11-21 14:00:00,113.94,113.95,113.41,113.68,55474.0,110.7793,110.789,110.264,110.5265,55474.0
2018-11-21 14:30:00,113.69,113.75,113.14,113.24,47838.0,110.5362,110.5946,110.0015,110.0987,47838.0
2018-11-21 15:00:00,113.24,113.76,113.07,113.55,94114.0,110.0987,110.6043,109.9334,110.4001,94114.0
2018-11-21 15:30:00,113.49,113.54,112.97,113.0,208870.0,110.3418,110.3904,109.8362,109.8654,208870.0
2018-11-23 09:30:00,110.54,111.62,109.91,111.15,79943.0,107.4736,108.5237,106.8611,108.0667,79943.0
2018-11-23 10:00:00,111.1,111.97,110.95,111.11,47096.0,108.0181,108.864,107.8723,108.0278,47096.0
2018-11-23 10:30:00,111.03,111.94,110.7,110.81,40728.0,107.95,108.8348,107.6292,107.7361,40728.0
2018-11-23 11:00:00,110.88,111.57,110.79,111.19,40235.0,107.8042,108.4751,107.7167,108.1056,40235.0
2018-11-23 11:30:00,111.19,111.42,110.23,110.75,58124.0,108.1056,108.3292,107.1722,107.6778,58124.0
2018-11-23 12:00:00,110.67,110.78,109.93,110.64,48944.0,107.6,107.707,106.8805,107.5709,48944.0
2018-11-23 12:30:00,110.62,111.02,109.79,109.88,129920.0,107.5514,107.9403,106.7444,106.8319,129920.0
2018-11-26 09:30:00,111.3,114.5,111.3,113.42,115860.0,108.2125,111.3238,108.2125,110.2737,115860.0
2018-11-26 10:00:00,113.32,115.0,113.28,114.89,101171.0,110.1765,111.8099,110.1376,111.703,101171.0
2018-11-26 10:30:00,115.0,115.69,114.3,115.54,104052.0,111.8099,112.4808,111.1293,112.3349,104052.0
2018-11-26 11:00:00,115.51,115.74,114.91,114.97,60026.0,112.3058,112.5294,111.7224,111.7807,60026.0
2018-11-26 11:30:00,114.91,114.99,113.88,114.19,59700.0,111.7224,111.8002,110.721,111.0224,59700.0
2018-11-26 12:00:00,114.21,114.65,113.74,113.74,47844.0,111.0418,111.4696,110.5849,110.5849,47844.0
2018-11-26 12:30:00,113.74,113.87,112.83,113.85,47428.0,110.5849,110.7113,109.7001,110.6918,47428.0
2018-11-26 13:00:00,113.81,114.24,113.52,114.1,36895.0,110.6529,111.071,110.371,110.9349,36895.0
2018-11-26 13:30:00,114.06,114.51,113.99,114.51,29249.0,110.896,111.3335,110.8279,111.3335,29249.0
2018-11-26 14:00:00,114.48,115.16,114.24,115.04,42110.0,111.3043,111.9655,111.071,111.8488,42110.0
2018-11-26 14:30:00,115.06,115.56,115.02,115.17,67463.0,111.8682,112.3544,111.8294,111.9752,67463.0
2018-11-26 15:00:00,115.24,115.28,114.94,115.15,65034.0,112.0433,112.0821,111.7516,111.9557,65034.0
2018-11-26 15:30:00,115.08,115.5,115.08,115.35,193949.0,111.8877,112.296,111.8877,112.1502,193949.0
2018-11-27 09:30:00,113.88,115.03,113.36,113.77,74568.0,110.721,111.8391,110.2154,110.614,74568.0
2018-11-27 10:00:00,113.85,114.6,113.32,113.5,86658.0,110.6918,111.421,110.1765,110.3515,86658.0
2018-11-27 10:30:00,113.47,113.49,112.64,113.23,86647.0,110.3223,110.3418,109.5154,110.089,86647.0
2018-11-27 11:00:00,113.16,113.55,111.63,112.2,158371.0,110.0209,110.4001,108.5334,109.0876,158371.0
2018-11-27 11:30:00,112.11,113.16,112.06,112.44,69401.0,109.0001,110.0209,108.9515,109.3209,69401.0
2018-11-27 12:00:00,112.56,113.07,112.0,112.11,61791.0,109.4376,109.9334,108.8931,109.0001,61791.0
2018-11-27 12:30:00,112.13,112.15,111.4,111.98,85278.0,109.0195,109.039,108.3098,108.8737,85278.0
2018-11-27 13:00:00,111.98,112.33,111.45,112.22,60903.0,108.8737,109.214,108.3584,109.107,60903.0
2018-11-27 13:30:00,112.31,112.71,112.09,112.66,51347.0,109.1945,109.5834,108.9806,109.5348,51347.0
2018-11-27 14:00:00,112.66,113.19,112.55,112.68,75780.0,109.5348,110.0501,109.4279,109.5543,75780.0
2018-11-27 14:30:00,112.73,112.84,112.11,112.18,82852.0,109.6029,109.7098,109.0001,109.0681,82852.0
2018-11-27 15:00:00,112.16,112.28,111.68,112.13,104765.0,109.0487,109.1654,108.582,109.0195,104765.0
2018-11-27 15:30:00,112.15,112.65,112.06,112.55,233787.0,109.039,109.5251,108.9515,109.4279,233787.0
2018-11-28 09:30:00,113.32,115.5,112.6,112.91,111456.0,110.1765,112.296,109.4765,109.7779,111456.0
2018-11-28 10:00:00,113.04,113.17,110.63,110.7,89596.0,109.9043,110.0307,107.5611,107.6292,89596.0
2018-11-28 10:30:00,110.59,111.48,110.38,111.1,81288.0,107.5222,108.3876,107.3181,108.0181,81288.0
2018-11-28 11:00:00,111.0,112.68,110.96,112.66,67953.0,107.9209,109.5543,107.882,109.5348,67953.0
2018-11-28 11:30:00,112.73,113.44,112.47,112.72,65366.0,109.6029,110.2932,109.3501,109.5932,65366.0
2018-11-28 12:00:00,112.67,114.7,112.59,114.57,96817.0,109.5445,111.5182,109.4668,111.3918,96817.0
2018-11-28 12:30:00,114.64,116.88,114.55,116.55,141091.0,111.4599,113.6378,111.3724,113.3169,141091.0
2018-11-28 13:00:00,116.58,117.18,115.45,116.9,104639.0,113.3461,113.9294,112.2474,113.6572,104639.0
2018-11-28 13:30:00,116.89,117.26,116.61,117.07,88759.0,113.6475,114.0072,113.3752,113.8225,88759.0
2018-11-28 14:00:00,117.07,117.39,116.85,116.96,50125.0,113.8225,114.1336,113.6086,113.7155,50125.0
2018-11-28 14:30:00,116.97,117.16,116.1,116.23,64473.0,113.7253,113.91,112.8794,113.0058,64473.0
2018-11-28 15:00:00,116.24,117.07,116.03,117.0,82465.0,113.0155,113.8225,112.8113,113.7544,82465.0
2018-11-28 15:30:00,116.96,117.48,116.92,117.25,204686.0,113.7155,114.2211,113.6766,113.9975,204686.0
2018-11-29 09:30:00,116.24,116.92,115.69,116.52,58388.0,113.0155,113.6766,112.4808,113.2877,58388.0
2018-11-29 10:00:00,116.58,116.58,115.33,115.8,40846.0,113.3461,113.3461,112.1308,112.5877,40846.0
2018-11-29 10:30:00,115.82,116.76,115.0,115.63,63494.0,112.6072,113.5211,111.8099,112.4224,63494.0
2018-11-29 11:00:00,115.58,116.67,115.42,116.52,62538.0,112.3738,113.4336,112.2183,113.2877,62538.0
2018-11-29 11:30:00,116.62,116.73,115.32,115.69,71455.0,113.385,113.4919,112.121,112.4808,71455.0
2018-11-29 12:00:00,115.68,116.17,115.36,115.84,93722.0,112.471,112.9475,112.1599,112.6266,93722.0
2018-11-29 12:30:00,115.85,116.84,115.69,116.0,80304.0,112.6363,113.5989,112.4808,112.7822,80304.0
2018-11-29 13:00:00,115.94,115.98,115.3,115.57,51187.0,112.7238,112.7627,112.1016,112.3641,51187.0
2018-11-29 13:30:00,115.63,116.17,115.34,115.89,33327.0,112.4224,112.9475,112.1405,112.6752,33327.0
2018-11-29 14:00:00,115.74,116.37,115.54,116.25,32611.0,112.5294,113.1419,112.3349,113.0252,32611.0
2018-11-29 14:30:00,116.29,117.3,116.23,117.08,42591.0,113.0641,114.0461,113.0058,113.8322,42591.0
2018-11-29 15:00:00,117.09,117.1,116.52,116.73,33824.0,113.8419,113.8517,113.2877,113.4919,33824.0
2018-11-29 15:30:00,116.64,116.74,115.85,115.93,174740.0,113.4044,113.5016,112.6363,112.7141,174740.0
2018-11-30 09:30:00,115.33,116.72,114.76,116.72,72215.0,112.1308,113.4822,111.5766,113.4822,72215.0
2018-11-30 10:00:00,116.71,117.56,116.27,116.45,49278.0,113.4725,114.2989,113.0447,113.2197,49278.0
2018-11-30 10:30:00,116.42,117.88,116.16,116.27,77263.0,113.1905,114.61,112.9377,113.0447,77263.0
2018-11-30 11:00:00,116.19,116.54,115.53,116.12,57864.0,112.9669,113.3072,112.3252,112.8988,57864.0
2018-11-30 11:30:00,115.93,116.32,115.61,116.12,40968.0,112.7141,113.0933,112.403,112.8988,40968.0
2018-11-30 12:00:00,116.07,116.4,115.65,115.66,38198.0,112.8502,113.1711,112.4419,112.4516,38198.0
2018-11-30 12:30:00,115.67,115.71,115.31,115.65,23750.0,112.4613,112.5002,112.1113,112.4419,23750.0
2018-11-30 13:00:00,115.57,115.63,115.18,115.49,36424.0,112.3641,112.4224,111.9849,112.2863,36424.0
2018-11-30 13:30:00,115.56,116.61,115.43,116.5,41097.0,112.3544,113.3752,112.228,113.2683,41097.0
2018-11-30 14:00:00,116.46,116.69,116.34,116.6,30492.0,113.2294,113.453,113.1127,113.3655,30492.0
2018-11-30 14:30:00,116.59,116.67,116.14,116.2,63510.0,113.3558,113.4336,112.9183,112.9766,63510.0
2018-11-30 15:00:00,116.24,117.11,116.1,116.96,59121.0,113.0155,113.8614,112.8794,113.7155,59121.0
2018-11-30 15:30:00,116.95,117.33,116.84,117.16,231760.0,113.7058,114.0753,113.5989,113.91,231760.0
2018-12-03 09:30:00,121.5,124.23,120.5,120.93,240339.0,118.1296,120.7839,117.1573,117.5754,240339.0
2018-12-03 10:00:00,120.94,121.75,119.5,120.43,166860.0,117.5851,118.3727,116.1851,117.0893,166860.0
2018-12-03 10:30:00,120.44,121.0,119.67,119.68,102604.0,117.099,117.6435,116.3504,116.3601,102604.0
2018-12-03 11:00:00,119.77,119.77,118.82,119.64,67162.0,116.4476,116.4476,115.5239,116.3212,67162.0
2018-12-03 11:30:00,119.57,119.89,118.0,118.02,70486.0,116.2531,116.5643,114.7267,114.7461,70486.0
2018-12-03 12:00:00,118.15,119.6,118.0,119.47,50799.0,114.8725,116.2823,114.7267,116.1559,50799.0
2018-12-03 12:30:00,119.49,119.75,118.86,119.02,48324.0,116.1754,116.4281,115.5628,115.7184,48324.0
2018-12-03 13:00:00,119.08,119.43,119.05,119.29,36389.0,115.7767,116.117,115.7476,115.9809,36389.0
2018-12-03 13:30:00,119.22,119.22,118.29,118.6,45094.0,115.9128,115.9128,115.0086,115.31,45094.0
2018-12-03 14:00:00,118.63,119.24,118.0,119.18,52042.0,115.3392,115.9323,114.7267,115.874,52042.0
2018-12-03 14:30:00,119.22,119.51,118.86,119.48,49295.0,115.9128,116.1948,115.5628,116.1656,49295.0
2018-12-03 15:00:00,119.38,120.04,118.84,120.04,75223.0,116.0684,116.7101,115.5434,116.7101,75223.0
2018-12-03 15:30:00,120.04,120.31,119.21,119.28,172722.0,116.7101,116.9726,115.9031,115.9712,172722.0
2018-12-04 09:30:00,118.21,118.95,112.79,113.49,219705.0,114.9309,115.6503,109.6612,110.3418,219705.0
2018-12-04 10:00:00,113.45,113.64,111.42,112.51,227886.0,110.3029,110.4876,108.3292,109.389,227886.0
2018-12-04 10:30:00,112.52,112.92,111.9,111.96,171671.0,109.3987,109.7876,108.7959,108.8542,171671.0
2018-12-04 11:00:00,111.91,111.92,110.35,110.53,163405.0,108.8056,108.8153,107.2889,107.4639,163405.0
2018-12-04 11:30:00,110.51,110.57,109.23,109.7,234651.0,107.4445,107.5028,106.2,106.6569,234651.0
2018-12-04 12:00:00,109.7,109.7,107.88,108.12,195565.0,106.6569,106.6569,104.8874,105.1208,195565.0
2018-12-04 12:30:00,108.08,108.41,107.27,107.42,154203.0,105.0819,105.4027,104.2943,104.4402,154203.0
2018-12-04 13:00:00,107.46,107.46,106.38,106.5,157967.0,104.4791,104.4791,103.429,103.5457,157967.0
2018-12-04 13:30:00,106.53,108.22,105.95,108.06,170604.0,103.5749,105.218,103.011,105.0624,170604.0
2018-12-04 14:00:00,108.06,109.07,107.47,107.47,155631.0,105.0624,106.0444,104.4888,104.4888,155631.0
2018-12-04 14:30:00,107.51,108.54,107.46,107.83,111585.0,104.5277,105.5291,104.4791,104.8388,111585.0
2018-12-04 15:00:00,107.81,107.81,106.32,106.36,171627.0,104.8194,104.8194,103.3707,103.4096,171627.0
2018-12-04 15:30:00,106.32,106.66,106.0,106.32,392086.0,103.3707,103.7013,103.0596,103.3707,392086.0
2018-12-06 09:30:00,103.44,104.78,102.09,104.0,233931.0,100.5706,101.8734,99.258,101.115,233931.0
2018-12-06 10:00:00,104.03,106.65,103.95,105.89,120136.0,101.1442,103.6915,101.0664,102.9526,120136.0
2018-12-06 10:30:00,105.92,105.93,103.9,104.14,117762.0,102.9818,102.9915,101.0178,101.2512,117762.0
2018-12-06 11:00:00,104.22,104.36,102.25,102.48,135419.0,101.3289,101.4651,99.4136,99.6372,135419.0
2018-12-06 11:30:00,102.47,104.44,102.4,104.17,112222.0,99.6275,101.5428,99.5594,101.2803,112222.0
2018-12-06 12:00:00,104.17,104.74,103.35,104.74,79194.0,101.2803,101.8345,100.4831,101.8345,79194.0
2018-12-06 12:30:00,104.71,105.02,104.05,104.65,154223.0,101.8054,102.1068,101.1637,101.747,154223.0
2018-12-06 13:00:00,104.68,104.69,103.98,104.12,69152.0,101.7762,101.7859,101.0956,101.2317,69152.0
2018-12-06 13:30:00,104.14,105.05,103.69,105.03,89045.0,101.2512,102.1359,100.8136,102.1165,89045.0
2018-12-06 14:00:00,105.01,105.3,103.55,104.07,98003.0,102.097,102.379,100.6775,101.1831,98003.0
2018-12-06 14:30:00,104.07,104.52,103.23,104.3,91016.0,101.1831,101.6206,100.3664,101.4067,91016.0
2018-12-06 15:00:00,104.31,104.83,103.88,104.41,112986.0,101.4164,101.922,100.9984,101.5137,112986.0
2018-12-06 15:30:00,104.38,105.18,104.35,104.81,385614.0,101.4845,102.2623,101.4553,101.9026,385614.0
2018-12-07 09:30:00,106.09,107.99,105.88,106.49,217951.0,103.1471,104.9944,102.9429,103.536,217951.0
2018-12-07 10:00:00,106.45,107.51,104.8,105.38,144709.0,103.4971,104.5277,101.8929,102.4568,144709.0
2018-12-07 10:30:00,105.41,106.39,104.86,106.11,73660.0,102.4859,103.4387,101.9512,103.1665,73660.0
2018-12-07 11:00:00,106.24,106.45,104.51,105.17,180942.0,103.2929,103.4971,101.6109,102.2526,180942.0
2018-12-07 11:30:00,105.07,105.68,104.51,104.66,124478.0,102.1554,102.7484,101.6109,101.7567,124478.0
2018-12-07 12:00:00,104.63,105.36,104.53,105.11,275302.0,101.7276,102.4373,101.6303,102.1943,275302.0
2018-12-07 12:30:00,104.98,106.47,104.9,106.27,103179.0,102.0679,103.5165,101.9901,103.3221,103179.0
2018-12-07 13:00:00,106.23,106.52,105.05,105.57,49866.0,103.2832,103.5651,102.1359,102.6415,49866.0
2018-12-07 13:30:00,105.51,105.56,104.79,104.91,113592.0,102.5832,102.6318,101.8831,101.9998,113592.0
2018-12-07 14:00:00,104.92,105.87,104.72,105.2,195844.0,102.0095,102.9332,101.8151,102.2818,195844.0
2018-12-07 14:30:00,105.22,105.34,103.78,103.99,229866.0,102.3012,102.4179,100.9011,101.1053,229866.0
2018-12-07 15:00:00,103.95,104.1,103.22,103.7,99791.0,101.0664,101.2123,100.3567,100.8234,99791.0
2018-12-07 15:30:00,103.73,104.54,103.54,103.94,258362.0,100.8525,101.6401,100.6678,101.0567,258362.0
2018-12-10 09:30:00,103.07,104.57,101.77,102.35,124305.0,100.2108,101.6692,98.9469,99.5108,124305.0
2018-12-10 10:00:00,102.2,103.5,101.89,102.57,86541.0,99.365,100.6289,99.0636,99.7247,86541.0
2018-12-10 10:30:00,102.48,102.77,100.48,100.65,119623.0,99.6372,99.9192,97.6927,97.858,119623.0
2018-12-10 11:00:00,100.63,100.68,99.5,100.27,173276.0,97.8385,97.8871,96.7399,97.4885,173276.0
2018-12-10 11:30:00,100.34,101.47,99.87,100.05,120297.0,97.5566,98.6552,97.0996,97.2746,120297.0
2018-12-10 12:00:00,100.05,100.64,99.82,100.25,110040.0,97.2746,97.8483,97.051,97.4691,110040.0
2018-12-10 12:30:00,100.22,102.1,100.22,101.97,110671.0,97.4399,99.2678,97.4399,99.1414,110671.0
2018-12-10 13:00:00,102.02,102.27,101.44,101.59,91507.0,99.19,99.433,98.6261,98.7719,91507.0
2018-12-10 13:30:00,101.62,102.97,101.58,102.53,87825.0,98.8011,100.1136,98.7622,99.6858,87825.0
2018-12-10 14:00:00,102.47,102.66,101.37,101.45,64238.0,99.6275,99.8122,98.558,98.6358,64238.0
2018-12-10 14:30:00,101.49,102.21,101.3,101.57,79786.0,98.6747,99.3747,98.4899,98.7525,79786.0
2018-12-10 15:00:00,101.51,101.55,100.73,101.05,100867.0,98.6941,98.733,97.9358,98.2469,100867.0
2018-12-10 15:30:00,101.14,102.19,101.13,101.86,251455.0,98.3344,99.3553,98.3247,99.0344,251455.0
2018-12-11 09:30:00,103.96,107.19,103.96,106.02,229639.0,101.0762,104.2166,101.0762,103.079,229639.0
2018-12-11 10:00:00,106.01,106.92,105.45,106.79,92971.0,103.0693,103.954,102.5248,103.8277,92971.0
2018-12-11 10:30:00,106.81,106.96,104.82,105.26,78024.0,103.8471,103.9929,101.9123,102.3401,78024.0
2018-12-11 11:00:00,105.26,105.69,103.95,104.23,80345.0,102.3401,102.7582,101.0664,101.3387,80345.0
2018-12-11 11:30:00,104.31,104.62,103.82,103.83,46432.0,101.4164,101.7178,100.94,100.9498,46432.0
2018-12-11 12:00:00,103.87,103.87,102.22,102.78,54305.0,100.9887,100.9887,99.3844,99.9289,54305.0
2018-12-11 12:30:00,102.78,103.21,102.07,102.7,84358.0,99.9289,100.347,99.2386,99.8511,84358.0
2018-12-11 13:00:00,102.62,102.72,101.84,101.84,54868.0,99.7733,99.8706,99.015,99.015,54868.0
2018-12-11 13:30:00,101.75,102.01,100.89,101.19,47963.0,98.9275,99.1802,98.0913,98.383,47963.0
2018-12-11 14:00:00,101.25,102.98,100.84,102.7,58616.0,98.4413,100.1233,98.0427,99.8511,58616.0
2018-12-11 14:30:00,102.69,103.59,102.02,102.44,67655.0,99.8414,100.7164,99.19,99.5983,67655.0
2018-12-11 15:00:00,102.46,103.3,101.84,102.31,76536.0,99.6178,100.4345,99.015,99.4719,76536.0
2018-12-11 15:30:00,102.25,102.92,101.52,101.86,206364.0,99.4136,100.065,98.7038,99.0344,206364.0
2018-12-12 09:30:00,107.12,110.4,107.03,109.46,528829.0,104.1485,107.3375,104.061,106.4236,528829.0
2018-12-12 10:00:00,109.38,111.0,108.8,109.08,662635.0,106.3458,107.9209,105.7819,106.0541,662635.0
2018-12-12 10:30:00,109.08,110.49,108.48,109.91,162482.0,106.0541,107.425,105.4708,106.8611,162482.0
2018-12-12 11:00:00,109.85,111.6,109.79,111.2,192407.0,106.8028,108.5042,106.7444,108.1153,192407.0
2018-12-12 11:30:00,111.23,111.32,110.4,110.69,95404.0,108.1445,108.232,107.3375,107.6195,95404.0
2018-12-12 12:00:00,110.76,111.17,110.34,110.66,80886.0,107.6875,108.0862,107.2792,107.5903,80886.0
2018-12-12 12:30:00,110.67,111.46,110.2,111.28,82520.0,107.6,108.3681,107.1431,108.1931,82520.0
2018-12-12 13:00:00,111.29,111.73,111.04,111.32,109581.0,108.2028,108.6306,107.9598,108.232,109581.0
2018-12-12 13:30:00,111.35,111.93,111.09,111.75,97955.0,108.2612,108.8251,108.0084,108.6501,97955.0
2018-12-12 14:00:00,111.72,112.07,110.71,110.87,159101.0,108.6209,108.9612,107.6389,107.7945,159101.0
2018-12-12 14:30:00,110.85,111.0,109.59,110.51,146305.0,107.775,107.9209,106.55,107.4445,146305.0
2018-12-12 15:00:00,110.44,110.48,109.11,109.18,121090.0,107.3764,107.4153,106.0833,106.1514,121090.0
2018-12-12 15:30:00,109.14,109.55,108.05,108.3,303019.0,106.1125,106.5111,105.0527,105.2958,303019.0
2018-12-13 09:30:00,110.26,110.69,108.5,109.89,288933.0,107.2014,107.6195,105.4902,106.8417,288933.0
2018-12-13 10:00:00,109.98,112.38,109.98,111.9,239738.0,106.9292,109.2626,106.9292,108.7959,239738.0
2018-12-13 10:30:00,111.87,112.9,110.57,111.19,261584.0,108.7667,109.7682,107.5028,108.1056,261584.0
2018-12-13 11:00:00,111.05,111.5,110.39,110.83,95003.0,107.9695,108.407,107.3278,107.7556,95003.0
2018-12-13 11:30:00,110.67,112.16,110.54,110.73,93345.0,107.6,109.0487,107.4736,107.6584,93345.0
2018-12-13 12:00:00,110.73,110.81,109.48,109.49,130715.0,107.6584,107.7361,106.443,106.4528,130715.0
2018-12-13 12:30:00,109.44,110.3,109.36,109.62,81759.0,106.4041,107.2403,106.3264,106.5791,81759.0
2018-12-13 13:00:00,109.61,110.05,109.1,109.73,86497.0,106.5694,106.9972,106.0736,106.6861,86497.0
2018-12-13 13:30:00,109.85,110.35,109.72,109.79,62224.0,106.8028,107.2889,106.6764,106.7444,62224.0
2018-12-13 14:00:00,109.77,109.96,109.12,109.6,63231.0,106.725,106.9097,106.093,106.5597,63231.0
2018-12-13 14:30:00,109.58,109.58,108.68,109.09,66201.0,106.5403,106.5403,105.6652,106.0639,66201.0
2018-12-13 15:00:00,109.13,109.17,108.68,108.83,59473.0,106.1027,106.1416,105.6652,105.8111,59473.0
2018-12-13 15:30:00,108.8,109.17,108.52,108.87,212205.0,105.7819,106.1416,105.5097,105.85,212205.0
2018-12-14 09:30:00,106.78,109.62,105.97,109.16,189667.0,103.8179,106.5791,103.0304,106.1319,189667.0
2018-12-14 10:00:00,109.2,109.2,107.7,108.08,111150.0,106.1708,106.1708,104.7124,105.0819,111150.0
2018-12-14 10:30:00,108.09,108.6,107.47,107.55,70093.0,105.0916,105.5874,104.4888,104.5666,70093.0
2018-12-14 11:00:00,107.43,107.78,106.66,106.86,84420.0,104.4499,104.7902,103.7013,103.8957,84420.0
2018-12-14 11:30:00,106.84,107.24,105.5,105.5,106317.0,103.8763,104.2652,102.5734,102.5734,106317.0
2018-12-14 12:00:00,105.73,106.4,105.63,106.25,121739.0,102.7971,103.4485,102.6998,103.3026,121739.0
2018-12-14 12:30:00,106.25,106.62,105.95,105.97,75156.0,103.3026,103.6624,103.011,103.0304,75156.0
2018-12-14 13:00:00,105.92,106.57,105.61,106.2,65056.0,102.9818,103.6138,102.6804,103.254,65056.0
2018-12-14 13:30:00,106.14,106.23,105.79,105.88,65645.0,103.1957,103.2832,102.8554,102.9429,65645.0
2018-12-14 14:00:00,105.9,106.72,105.7,106.37,98219.0,102.9623,103.7596,102.7679,103.4193,98219.0
2018-12-14 14:30:00,106.36,106.75,105.88,106.59,84470.0,103.4096,103.7888,102.9429,103.6332,84470.0
2018-12-14 15:00:00,106.52,106.77,106.12,106.19,68398.0,103.5651,103.8082,103.1762,103.2443,68398.0
2018-12-14 15:30:00,106.18,106.25,105.36,105.81,250242.0,103.2346,103.3026,102.4373,102.8748,250242.0
2018-12-17 09:30:00,105.05,105.15,102.95,104.67,126056.0,102.1359,102.2331,100.0942,101.7665,126056.0
2018-12-17 10:00:00,104.83,105.99,104.38,105.27,80330.0,101.922,103.0498,101.4845,102.3498,80330.0
2018-12-17 10:30:00,105.47,106.92,104.92,106.6,80937.0,102.5443,103.954,102.0095,103.6429,80937.0
2018-12-17 11:00:00,106.55,108.49,106.55,107.82,118182.0,103.5943,105.4805,103.5943,104.8291,118182.0
2018-12-17 11:30:00,107.94,107.96,107.09,107.77,71872.0,104.9458,104.9652,104.1193,104.7805,71872.0
2018-12-17 12:00:00,107.78,108.13,106.8,106.92,42457.0,104.7902,105.1305,103.8374,103.954,42457.0
2018-12-17 12:30:00,106.87,106.88,105.86,105.99,47878.0,103.9054,103.9152,102.9235,103.0498,47878.0
2018-12-17 13:00:00,105.99,106.01,104.99,105.5,50289.0,103.0498,103.0693,102.0776,102.5734,50289.0
2018-12-17 13:30:00,105.42,105.7,104.72,105.31,89433.0,102.4957,102.7679,101.8151,102.3887,89433.0
2018-12-17 14:00:00,105.23,105.88,104.75,105.72,87170.0,102.3109,102.9429,101.8442,102.7873,87170.0
2018-12-17 14:30:00,105.67,106.55,105.41,105.56,79718.0,102.7387,103.5943,102.4859,102.6318,79718.0
2018-12-17 15:00:00,105.47,105.94,105.11,105.35,84608.0,102.5443,103.0012,102.1943,102.4276,84608.0
2018-12-17 15:30:00,105.36,105.5,104.49,105.43,182148.0,102.4373,102.5734,101.5915,102.5054,182148.0
2018-12-18 09:30:00,106.3,109.52,106.2,109.47,144660.0,103.3512,106.4819,103.254,106.4333,144660.0
2018-12-18 10:00:00,109.37,109.41,107.6,107.92,131366.0,106.3361,106.375,104.6152,104.9263,131366.0
2018-12-18 10:30:00,107.81,108.31,106.78,106.83,92792.0,104.8194,105.3055,103.8179,103.8665,92792.0
2018-12-18 11:00:00,106.98,107.46,105.96,106.45,80954.0,104.0124,104.4791,103.0207,103.4971,80954.0
2018-12-18 11:30:00,106.56,107.09,106.03,106.26,53177.0,103.604,104.1193,103.0887,103.3124,53177.0
2018-12-18 12:00:00,106.38,107.24,106.32,106.72,62436.0,103.429,104.2652,103.3707,103.7596,62436.0
2018-12-18 12:30:00,106.73,107.05,106.44,106.91,55586.0,103.7693,104.0804,103.4874,103.9443,55586.0
2018-12-18 13:00:00,106.97,107.07,106.0,106.09,52248.0,104.0027,104.0999,103.0596,103.1471,52248.0
2018-12-18 13:30:00,106.13,106.25,105.23,105.37,66281.0,103.186,103.3026,102.3109,102.447,66281.0
2018-12-18 14:00:00,105.38,105.91,105.31,105.89,81236.0,102.4568,102.9721,102.3887,102.9526,81236.0
2018-12-18 14:30:00,105.89,105.9,102.86,104.16,147444.0,102.9526,102.9623,100.0067,101.2706,147444.0
2018-12-18 15:00:00,104.13,104.73,103.88,104.08,126032.0,101.2414,101.8248,100.9984,101.1928,126032.0
2018-12-18 15:30:00,104.16,105.16,104.13,104.54,170088.0,101.2706,102.2429,101.2414,101.6401,170088.0
2018-12-19 09:30:00,104.24,108.42,103.55,107.36,143051.0,101.3484,105.4124,100.6775,104.3818,143051.0
2018-12-19 10:00:00,107.25,108.21,107.15,107.15,88232.0,104.2749,105.2083,104.1777,104.1777,88232.0
2018-12-19 10:30:00,107.25,107.6,106.62,107.6,86585.0,104.2749,104.6152,103.6624,104.6152,86585.0
2018-12-19 11:00:00,107.63,108.02,107.09,107.5,105199.0,104.6444,105.0235,104.1193,104.518,105199.0
2018-12-19 11:30:00,107.49,108.23,107.33,107.94,62131.0,104.5082,105.2277,104.3527,104.9458,62131.0
2018-12-19 12:00:00,107.88,108.25,107.62,107.7,39006.0,104.8874,105.2472,104.6346,104.7124,39006.0
2018-12-19 12:30:00,107.7,108.01,107.61,107.67,57393.0,104.7124,105.0138,104.6249,104.6832,57393.0
2018-12-19 13:00:00,107.61,107.8,107.19,107.61,41755.0,104.6249,104.8096,104.2166,104.6249,41755.0
2018-12-19 13:30:00,107.61,108.54,107.53,108.31,93871.0,104.6249,105.5291,104.5471,105.3055,93871.0
2018-12-19 14:00:00,108.46,108.52,104.44,106.23,149896.0,105.4513,105.5097,101.5428,103.2832,149896.0
2018-12-19 14:30:00,106.27,106.95,102.9,103.7,127220.0,103.3221,103.9832,100.0456,100.8234,127220.0
2018-12-19 15:00:00,103.57,103.61,100.19,100.2,470926.0,100.697,100.7359,97.4107,97.4205,470926.0
2018-12-19 15:30:00,100.13,101.25,100.07,100.89,345572.0,97.3524,98.4413,97.2941,98.0913,345572.0
2018-12-20 09:30:00,100.34,103.16,100.18,101.57,160240.0,97.5566,100.2983,97.401,98.7525,160240.0
2018-12-20 10:00:00,101.5,103.13,101.5,102.18,118552.0,98.6844,100.2692,98.6844,99.3455,118552.0
2018-12-20 10:30:00,102.28,102.92,100.76,101.42,124163.0,99.4428,100.065,97.9649,98.6066,124163.0
2018-12-20 11:00:00,101.34,101.57,99.91,100.23,100347.0,98.5288,98.7525,97.1385,97.4496,100347.0
2018-12-20 11:30:00,100.28,100.78,99.5,100.01,167338.0,97.4982,97.9844,96.7399,97.2357,167338.0
2018-12-20 12:00:00,100.08,101.35,99.64,101.22,111252.0,97.3038,98.5386,96.876,98.4122,111252.0
2018-12-20 12:30:00,101.22,101.23,100.06,100.95,78452.0,98.4122,98.4219,97.2843,98.1497,78452.0
2018-12-20 13:00:00,100.89,101.43,100.1,101.19,80335.0,98.0913,98.6163,97.3232,98.383,80335.0
2018-12-20 13:30:00,101.18,101.42,100.5,100.66,76665.0,98.3733,98.6066,97.7121,97.8677,76665.0
2018-12-20 14:00:00,100.71,101.24,99.67,101.14,152080.0,97.9163,98.4316,96.9052,98.3344,152080.0
2018-12-20 14:30:00,101.08,102.54,100.87,101.81,152677.0,98.276,99.6955,98.0719,98.9858,152677.0
2018-12-20 15:00:00,101.81,102.76,100.88,102.08,124712.0,98.9858,99.9094,98.0816,99.2483,124712.0
2018-12-20 15:30:00,102.18,102.3,100.76,101.37,270749.0,99.3455,99.4622,97.9649,98.558,270749.0
2018-12-21 09:30:00,102.24,103.43,101.35,102.22,247398.0,99.4039,100.5609,98.5386,99.3844,247398.0
2018-12-21 10:00:00,102.16,104.9,101.82,104.19,121869.0,99.3261,101.9901,98.9955,101.2998,121869.0
2018-12-21 10:30:00,104.25,104.25,102.38,102.5,86876.0,101.3581,101.3581,99.54,99.6567,86876.0
2018-12-21 11:00:00,102.44,102.96,101.39,102.96,87846.0,99.5983,100.1039,98.5774,100.1039,87846.0
2018-12-21 11:30:00,103.0,103.5,101.38,101.51,66940.0,100.1428,100.6289,98.5677,98.6941,66940.0
2018-12-21 12:00:00,101.49,101.57,100.02,100.28,100553.0,98.6747,98.7525,97.2455,97.4982,100553.0
2018-12-21 12:30:00,100.23,101.69,99.95,100.71,79651.0,97.4496,98.8691,97.1774,97.9163,79651.0
2018-12-21 13:00:00,100.77,101.01,100.07,100.6,64766.0,97.9746,98.208,97.2941,97.8094,64766.0
2018-12-21 13:30:00,100.61,101.47,100.45,100.61,37844.0,97.8191,98.6552,97.6635,97.8191,37844.0
2018-12-21 14:00:00,100.55,101.45,100.38,100.97,52536.0,97.7607,98.6358,97.5955,98.1691,52536.0
2018-12-21 14:30:00,101.0,101.41,100.5,100.92,46235.0,98.1983,98.5969,97.7121,98.1205,46235.0
2018-12-21 15:00:00,100.94,101.09,99.6,99.68,98382.0,98.1399,98.2858,96.8371,96.9149,98382.0
2018-12-21 15:30:00,99.69,100.0,99.03,99.47,251020.0,96.9246,97.226,96.2829,96.7107,251020.0
2018-12-24 09:30:00,98.47,99.08,95.66,96.4,183532.0,95.7384,96.3315,93.0064,93.7259,183532.0
2018-12-24 10:00:00,96.47,97.99,95.82,97.79,106453.0,93.7939,95.2718,93.162,95.0773,106453.0
2018-12-24 10:30:00,97.91,99.57,97.84,98.64,83623.0,95.194,96.8079,95.1259,95.9037,83623.0
2018-12-24 11:00:00,98.7,99.36,98.03,98.21,75871.0,95.9621,96.6038,95.3107,95.4857,75871.0
2018-12-24 11:30:00,98.19,98.78,97.23,97.54,64735.0,95.4662,96.0398,94.5328,94.8342,64735.0
2018-12-24 12:00:00,97.67,98.35,97.23,98.16,88282.0,94.9606,95.6218,94.5328,95.437,88282.0
2018-12-24 12:30:00,98.17,98.47,95.65,95.95,179861.0,95.4468,95.7384,92.9967,93.2884,179861.0
2018-12-26 09:30:00,96.61,98.14,95.6,95.88,111051.0,93.93,95.4176,92.9481,93.2203,111051.0
2018-12-26 10:00:00,95.9,96.13,94.28,94.89,107827.0,93.2397,93.4634,91.6647,92.2578,107827.0
2018-12-26 10:30:00,95.02,95.56,94.6,94.69,98059.0,92.3842,92.9092,91.9758,92.0633,98059.0
2018-12-26 11:00:00,94.83,97.08,94.66,96.82,68811.0,92.1994,94.387,92.0341,94.1342,68811.0
2018-12-26 11:30:00,96.84,98.68,96.79,98.49,114161.0,94.1537,95.9426,94.1051,95.7579,114161.0
2018-12-26 12:00:00,98.54,99.43,98.1,98.84,115759.0,95.8065,96.6718,95.3787,96.0982,115759.0
2018-12-26 12:30:00,98.94,100.36,98.81,100.22,66620.0,96.1954,97.576,96.069,97.4399,66620.0
2018-12-26 13:00:00,100.31,100.35,98.78,99.05,65814.0,97.5274,97.5663,96.0398,96.3024,65814.0
2018-12-26 13:30:00,99.16,100.63,98.89,100.5,81075.0,96.4093,97.8385,96.1468,97.7121,81075.0
2018-12-26 14:00:00,100.56,100.57,99.6,100.01,57582.0,97.7705,97.7802,96.8371,97.2357,57582.0
2018-12-26 14:30:00,100.03,101.01,100.0,101.01,60900.0,97.2552,98.208,97.226,98.208,60900.0
2018-12-26 15:00:00,100.98,101.85,100.64,101.83,68166.0,98.1788,99.0247,97.8483,99.0052,68166.0
2018-12-26 15:30:00,101.76,103.24,101.66,103.14,180110.0,98.9372,100.3761,98.84,100.2789,180110.0
2018-12-27 09:30:00,100.93,103.0,100.51,102.17,86185.0,98.1302,100.1428,97.7219,99.3358,86185.0
2018-12-27 10:00:00,102.28,102.7,100.97,101.0,79837.0,99.4428,99.8511,98.1691,98.1983,79837.0
2018-12-27 10:30:00,101.17,102.26,100.05,100.06,87928.0,98.3636,99.4233,97.2746,97.2843,87928.0
2018-12-27 11:00:00,100.14,101.88,99.79,101.7,92484.0,97.3621,99.0539,97.0218,98.8788,92484.0
2018-12-27 11:30:00,101.88,102.14,100.87,101.2,50420.0,99.0539,99.3066,98.0719,98.3927,50420.0
2018-12-27 12:00:00,101.21,101.56,100.34,100.79,50131.0,98.4024,98.7427,97.5566,97.9941,50131.0
2018-12-27 12:30:00,100.66,101.01,100.29,100.99,35685.0,97.8677,98.208,97.508,98.1885,35685.0
2018-12-27 13:00:00,100.91,101.63,100.58,100.59,70929.0,98.1108,98.8108,97.7899,97.7996,70929.0
2018-12-27 13:30:00,100.61,101.1,99.79,100.22,72180.0,97.8191,98.2955,97.0218,97.4399,72180.0
2018-12-27 14:00:00,100.09,100.17,99.47,100.1,91047.0,97.3135,97.3913,96.7107,97.3232,91047.0
2018-12-27 14:30:00,100.05,101.91,99.65,101.61,60924.0,97.2746,99.083,96.8857,98.7913,60924.0
2018-12-27 15:00:00,101.68,102.82,100.82,102.71,102824.0,98.8594,99.9678,98.0233,99.8608,102824.0
2018-12-27 15:30:00,102.79,104.81,102.2,104.81,209379.0,99.9386,101.9026,99.365,101.9026,209379.0
2018-12-28 09:30:00,105.43,105.43,103.39,104.4,94642.0,102.5054,102.5054,100.522,101.504,94642.0
2018-12-28 10:00:00,104.4,104.4,102.12,102.27,85341.0,101.504,101.504,99.2872,99.433,85341.0
2018-12-28 10:30:00,102.24,102.8,101.71,102.06,78633.0,99.4039,99.9483,98.8886,99.2289,78633.0
2018-12-28 11:00:00,102.14,102.57,101.63,102.53,118092.0,99.3066,99.7247,98.8108,99.6858,118092.0
2018-12-28 11:30:00,102.34,103.32,101.79,102.12,59865.0,99.5011,100.4539,98.9664,99.2872,59865.0
2018-12-28 12:00:00,102.12,102.52,101.57,101.9,69240.0,99.2872,99.6761,98.7525,99.0733,69240.0
2018-12-28 12:30:00,101.95,102.02,101.07,101.14,110735.0,99.1219,99.19,98.2663,98.3344,110735.0
2018-12-28 13:00:00,101.16,101.77,101.06,101.21,98710.0,98.3538,98.9469,98.2566,98.4024,98710.0
2018-12-28 13:30:00,101.27,102.44,100.84,102.09,64307.0,98.4608,99.5983,98.0427,99.258,64307.0
2018-12-28 14:00:00,102.09,102.79,102.05,102.44,122984.0,99.258,99.9386,99.2191,99.5983,122984.0
2018-12-28 14:30:00,102.53,103.84,102.39,103.49,119569.0,99.6858,100.9595,99.5497,100.6192,119569.0
2018-12-28 15:00:00,103.51,103.72,101.15,101.32,189492.0,100.6386,100.8428,98.3441,98.5094,189492.0
2018-12-28 15:30:00,101.34,101.68,100.89,101.48,253007.0,98.5288,98.8594,98.0913,98.665,253007.0
2018-12-31 09:30:00,102.78,103.24,101.03,101.28,125539.0,99.9289,100.3761,98.2274,98.4705,125539.0
2018-12-31 10:00:00,101.22,102.0,98.9,99.61,181625.0,98.4122,99.1705,96.1565,96.8468,181625.0
2018-12-31 10:30:00,99.74,100.45,99.0,99.37,128112.0,96.9732,97.6635,96.2537,96.6135,128112.0
2018-12-31 11:00:00,99.4,99.81,98.87,99.76,101339.0,96.6427,97.0413,96.1274,96.9927,101339.0
2018-12-31 11:30:00,99.63,99.81,98.78,99.8,84891.0,96.8663,97.0413,96.0398,97.0316,84891.0
2018-12-31 12:00:00,99.81,100.4,99.74,100.4,95842.0,97.0413,97.6149,96.9732,97.6149,95842.0
2018-12-31 12:30:00,100.43,100.81,100.21,100.55,62319.0,97.6441,98.0135,97.4302,97.7607,62319.0
2018-12-31 13:00:00,100.61,100.9,100.37,100.9,62594.0,97.8191,98.101,97.5857,98.101,62594.0
2018-12-31 13:30:00,100.94,101.16,100.3,100.35,72539.0,98.1399,98.3538,97.5177,97.5663,72539.0
2018-12-31 14:00:00,100.28,100.89,100.04,100.59,59114.0,97.4982,98.0913,97.2649,97.7996,59114.0
2018-12-31 14:30:00,100.49,101.45,100.23,100.77,70238.0,97.7024,98.6358,97.4496,97.9746,70238.0
2018-12-31 15:00:00,100.75,101.74,100.72,101.57,114411.0,97.9552,98.9177,97.926,98.7525,114411.0
2018-12-31 15:30:00,101.53,102.57,101.45,102.54,206989.0,98.7136,99.7247,98.6358,99.6955,206989.0
2019-01-02 09:30:00,100.31,101.73,99.0,101.7,109498.0,97.5274,98.908,96.2537,98.8788,109498.0
2019-01-02 10:00:00,101.67,104.22,101.02,104.01,109880.0,98.8497,101.3289,98.2177,101.1248,109880.0
2019-01-02 10:30:00,104.02,105.49,103.26,104.96,144960.0,101.1345,102.5637,100.3956,102.0484,144960.0
2019-01-02 11:00:00,105.1,105.99,104.69,105.09,97824.0,102.1845,103.0498,101.7859,102.1748,97824.0
2019-01-02 11:30:00,105.09,105.5,104.18,104.21,78088.0,102.1748,102.5734,101.2901,101.3192,78088.0
2019-01-02 12:00:00,104.27,104.38,103.15,103.54,46672.0,101.3776,101.4845,100.2886,100.6678,46672.0
2019-01-02 12:30:00,103.62,104.78,103.47,104.51,77522.0,100.7456,101.8734,100.5997,101.6109,77522.0
2019-01-02 13:00:00,104.58,105.19,104.46,104.75,78884.0,101.679,102.272,101.5623,101.8442,78884.0
2019-01-02 13:30:00,104.62,105.26,104.44,105.26,59922.0,101.7178,102.3401,101.5428,102.3401,59922.0
2019-01-02 14:00:00,105.15,105.29,104.3,105.02,50904.0,102.2331,102.3693,101.4067,102.1068,50904.0
2019-01-02 14:30:00,105.05,105.58,104.94,104.94,66130.0,102.1359,102.6512,102.029,102.029,66130.0
2019-01-02 15:00:00,104.93,105.39,104.22,104.42,92746.0,102.0192,102.4665,101.3289,101.5234,92746.0
2019-01-02 15:30:00,104.36,105.68,104.2,105.62,195593.0,101.4651,102.7484,101.3095,102.6901,195593.0
2019-01-03 09:30:00,104.39,104.39,102.5,103.67,107749.0,101.4942,101.4942,99.6567,100.7942,107749.0
2019-01-03 10:00:00,103.58,103.96,100.5,101.61,183336.0,100.7067,101.0762,97.7121,98.7913,183336.0
2019-01-03 10:30:00,101.53,102.0,100.66,102.0,138452.0,98.7136,99.1705,97.8677,99.1705,138452.0
2019-01-03 11:00:00,102.07,102.88,101.42,101.83,119240.0,99.2386,100.0261,98.6066,99.0052,119240.0
2019-01-03 11:30:00,101.91,103.4,101.8,102.54,87742.0,99.083,100.5317,98.9761,99.6955,87742.0
2019-01-03 12:00:00,102.5,103.25,102.31,102.89,57913.0,99.6567,100.3859,99.4719,100.0358,57913.0
2019-01-03 12:30:00,102.82,103.78,102.49,103.35,74429.0,99.9678,100.9011,99.6469,100.4831,74429.0
2019-01-03 13:00:00,103.37,103.38,102.03,102.43,59372.0,100.5025,100.5122,99.1997,99.5886,59372.0
2019-01-03 13:30:00,102.35,103.03,102.02,102.27,44649.0,99.5108,100.172,99.19,99.433,44649.0
2019-01-03 14:00:00,102.16,102.7,101.5,102.57,81666.0,99.3261,99.8511,98.6844,99.7247,81666.0
2019-01-03 14:30:00,102.57,103.0,101.49,101.94,81780.0,99.7247,100.1428,98.6747,99.1122,81780.0
2019-01-03 15:00:00,101.97,102.13,101.54,101.77,66214.0,99.1414,99.2969,98.7233,98.9469,66214.0
2019-01-03 15:30:00,101.74,102.46,101.66,101.94,186675.0,98.9177,99.6178,98.84,99.1122,186675.0
2019-01-04 09:30:00,104.42,106.44,103.47,105.99,147532.0,101.5234,103.4874,100.5997,103.0498,147532.0
2019-01-04 10:00:00,106.1,107.93,105.8,107.77,141818.0,103.1568,104.936,102.8651,104.7805,141818.0
2019-01-04 10:30:00,107.7,108.31,106.96,108.0,171440.0,104.7124,105.3055,103.9929,105.0041,171440.0
2019-01-04 11:00:00,108.0,108.38,107.41,107.78,133229.0,105.0041,105.3735,104.4305,104.7902,133229.0
2019-01-04 11:30:00,107.8,108.79,107.45,108.63,113114.0,104.8096,105.7722,104.4693,105.6166,113114.0
2019-01-04 12:00:00,108.63,109.34,108.28,108.9,103417.0,105.6166,106.3069,105.2763,105.8791,103417.0
2019-01-04 12:30:00,108.96,109.62,108.41,109.39,78531.0,105.9375,106.5791,105.4027,106.3555,78531.0
2019-01-04 13:00:00,109.42,109.95,109.18,109.36,75191.0,106.3847,106.9,106.1514,106.3264,75191.0
2019-01-04 13:30:00,109.36,110.25,109.14,110.15,137971.0,106.3264,107.1917,106.1125,107.0944,137971.0
2019-01-04 14:00:00,110.25,110.84,109.85,110.76,119775.0,107.1917,107.7653,106.8028,107.6875,119775.0
2019-01-04 14:30:00,110.73,110.83,109.57,109.69,116570.0,107.6584,107.7556,106.5305,106.6472,116570.0
2019-01-04 15:00:00,109.66,110.42,109.61,110.13,117556.0,106.618,107.357,106.5694,107.075,117556.0
2019-01-04 15:30:00,110.11,110.47,109.54,110.11,321924.0,107.0556,107.4056,106.5014,107.0556,321924.0
2019-01-07 09:30:00,110.85,111.0,108.11,110.0,136920.0,107.775,107.9209,105.111,106.9486,136920.0
2019-01-07 10:00:00,109.9,110.97,109.5,110.59,118505.0,106.8514,107.8917,106.4625,107.5222,118505.0
2019-01-07 10:30:00,110.6,112.42,110.6,112.32,124953.0,107.532,109.3015,107.532,109.2043,124953.0
2019-01-07 11:00:00,112.3,113.36,112.06,112.9,138453.0,109.1848,110.2154,108.9515,109.7682,138453.0
2019-01-07 11:30:00,112.86,115.0,112.81,114.98,124327.0,109.7293,111.8099,109.6807,111.7905,124327.0
2019-01-07 12:00:00,114.99,115.2,114.19,114.41,134062.0,111.8002,112.0044,111.0224,111.2363,134062.0
2019-01-07 12:30:00,114.47,115.2,114.31,114.79,98371.0,111.2946,112.0044,111.139,111.6057,98371.0
2019-01-07 13:00:00,114.76,115.73,114.51,114.98,124603.0,111.5766,112.5197,111.3335,111.7905,124603.0
2019-01-07 13:30:00,114.93,115.36,114.54,114.54,112117.0,111.7418,112.1599,111.3627,111.3627,112117.0
2019-01-07 14:00:00,114.54,114.98,114.43,114.75,81790.0,111.3627,111.7905,111.2557,111.5668,81790.0
2019-01-07 14:30:00,114.78,114.85,113.39,113.64,104740.0,111.596,111.6641,110.2446,110.4876,104740.0
2019-01-07 15:00:00,113.64,114.8,113.6,114.6,67401.0,110.4876,111.6155,110.4487,111.421,67401.0
2019-01-07 15:30:00,114.64,114.7,113.98,114.13,268288.0,111.4599,111.5182,110.8182,110.964,268288.0
2019-01-08 09:30:00,116.28,117.13,115.3,115.57,207851.0,113.0544,113.8808,112.1016,112.3641,207851.0
2019-01-08 10:00:00,115.75,116.98,114.58,115.4,228901.0,112.5391,113.735,111.4016,112.1988,228901.0
2019-01-08 10:30:00,115.46,115.84,114.01,114.29,100652.0,112.2571,112.6266,110.8474,111.1196,100652.0
2019-01-08 11:00:00,114.34,115.29,114.1,114.93,90549.0,111.1682,112.0919,110.9349,111.7418,90549.0
2019-01-08 11:30:00,114.89,115.88,114.54,115.87,65245.0,111.703,112.6655,111.3627,112.6558,65245.0
2019-01-08 12:00:00,115.87,116.23,115.65,115.66,73581.0,112.6558,113.0058,112.4419,112.4516,73581.0
2019-01-08 12:30:00,115.72,115.99,115.42,115.71,68260.0,112.5099,112.7724,112.2183,112.5002,68260.0
2019-01-08 13:00:00,115.68,116.06,115.44,115.86,70918.0,112.471,112.8405,112.2377,112.6461,70918.0
2019-01-08 13:30:00,115.83,116.3,115.66,115.85,91576.0,112.6169,113.0738,112.4516,112.6363,91576.0
2019-01-08 14:00:00,115.8,115.98,115.36,115.52,140715.0,112.5877,112.7627,112.1599,112.3155,140715.0
2019-01-08 14:30:00,115.52,116.13,115.49,116.12,79814.0,112.3155,112.9086,112.2863,112.8988,79814.0
2019-01-08 15:00:00,116.09,116.35,115.76,116.31,107480.0,112.8697,113.1225,112.5488,113.0836,107480.0
2019-01-08 15:30:00,116.32,116.73,115.92,116.28,245803.0,113.0933,113.4919,112.7044,113.0544,245803.0
2019-01-09 09:30:00,118.24,118.94,116.78,116.9,142600.0,114.96,115.6406,113.5405,113.6572,142600.0
2019-01-09 10:00:00,116.95,116.99,114.85,116.35,185927.0,113.7058,113.7447,111.6641,113.1225,185927.0
2019-01-09 10:30:00,116.36,116.61,115.59,115.82,95148.0,113.1322,113.3752,112.3835,112.6072,95148.0
2019-01-09 11:00:00,115.82,116.94,115.81,116.62,76829.0,112.6072,113.6961,112.5974,113.385,76829.0
2019-01-09 11:30:00,116.63,117.96,116.56,117.63,63259.0,113.3947,114.6878,113.3266,114.367,63259.0
2019-01-09 12:00:00,117.72,118.78,117.4,118.42,86669.0,114.4545,115.4851,114.1433,115.135,86669.0
2019-01-09 12:30:00,118.46,119.03,118.26,118.77,68055.0,115.1739,115.7281,114.9795,115.4753,68055.0
2019-01-09 13:00:00,118.79,118.83,118.11,118.44,54393.0,115.4948,115.5337,114.8336,115.1545,54393.0
2019-01-09 13:30:00,118.48,118.52,117.8,118.34,61807.0,115.1934,115.2323,114.5322,115.0573,61807.0
2019-01-09 14:00:00,118.39,118.88,118.0,118.29,99486.0,115.1059,115.5823,114.7267,115.0086,99486.0
2019-01-09 14:30:00,118.23,119.38,118.0,119.33,72873.0,114.9503,116.0684,114.7267,116.0198,72873.0
2019-01-09 15:00:00,119.31,119.57,119.05,119.07,87194.0,116.0003,116.2531,115.7476,115.767,87194.0
2019-01-09 15:30:00,119.12,119.44,118.11,118.46,153821.0,115.8156,116.1267,114.8336,115.1739,153821.0
2019-01-10 09:30:00,116.44,117.64,115.6,117.64,203393.0,113.21,114.3767,112.3933,114.3767,203393.0
2019-01-10 10:00:00,117.6,118.8,117.53,118.29,67995.0,114.3378,115.5045,114.2697,115.0086,67995.0
2019-01-10 10:30:00,118.36,119.34,118.2,119.19,74355.0,115.0767,116.0295,114.9211,115.8837,74355.0
2019-01-10 11:00:00,119.24,119.31,118.68,118.72,46929.0,115.9323,116.0003,115.3878,115.4267,46929.0
2019-01-10 11:30:00,118.75,119.43,118.75,119.29,49008.0,115.4559,116.117,115.4559,115.9809,49008.0
2019-01-10 12:00:00,119.22,119.94,118.9,119.8,45565.0,115.9128,116.6129,115.6017,116.4768,45565.0
2019-01-10 12:30:00,119.79,119.83,118.73,118.81,160568.0,116.467,116.5059,115.4364,115.5142,160568.0
2019-01-10 13:00:00,118.81,118.89,117.58,118.44,64569.0,115.5142,115.592,114.3183,115.1545,64569.0
2019-01-10 13:30:00,118.45,118.61,117.56,118.22,44475.0,115.1642,115.3198,114.2989,114.9406,44475.0
2019-01-10 14:00:00,118.25,119.08,118.21,118.9,88443.0,114.9698,115.7767,114.9309,115.6017,88443.0
2019-01-10 14:30:00,118.87,118.95,118.52,118.83,105873.0,115.5726,115.6503,115.2323,115.5337,105873.0
2019-01-10 15:00:00,118.83,119.06,118.62,118.88,79066.0,115.5337,115.7573,115.3295,115.5823,79066.0
2019-01-10 15:30:00,118.86,119.01,118.61,118.74,164451.0,115.5628,115.7087,115.3198,115.4462,164451.0
2019-01-11 09:30:00,117.37,117.98,116.18,117.18,118875.0,114.1142,114.7072,112.9572,113.9294,118875.0
2019-01-11 10:00:00,117.09,117.39,115.33,115.51,85041.0,113.8419,114.1336,112.1308,112.3058,85041.0
2019-01-11 10:30:00,115.51,116.65,115.36,116.63,91023.0,112.3058,113.4141,112.1599,113.3947,91023.0
2019-01-11 11:00:00,116.67,118.09,116.28,117.9,93127.0,113.4336,114.8142,113.0544,114.6295,93127.0
2019-01-11 11:30:00,117.82,118.85,117.7,118.25,61379.0,114.5517,115.5531,114.435,114.9698,61379.0
2019-01-11 12:00:00,118.15,118.24,117.49,117.59,50682.0,114.8725,114.96,114.2308,114.3281,50682.0
2019-01-11 12:30:00,117.58,118.53,117.49,118.37,50191.0,114.3183,115.242,114.2308,115.0864,50191.0
2019-01-11 13:00:00,118.37,118.48,117.44,117.73,51827.0,115.0864,115.1934,114.1822,114.4642,51827.0
2019-01-11 13:30:00,117.74,117.91,117.46,117.91,35592.0,114.4739,114.6392,114.2017,114.6392,35592.0
2019-01-11 14:00:00,117.79,117.87,117.43,117.58,37576.0,114.5225,114.6003,114.1725,114.3183,37576.0
2019-01-11 14:30:00,117.62,117.7,117.15,117.21,51793.0,114.3572,114.435,113.9003,113.9586,51793.0
2019-01-11 15:00:00,117.24,117.5,117.07,117.1,73065.0,113.9878,114.2406,113.8225,113.8517,73065.0
2019-01-11 15:30:00,117.11,117.5,117.04,117.42,193151.0,113.8614,114.2406,113.7933,114.1628,193151.0
2019-01-14 09:30:00,116.0,117.2,115.52,116.26,96741.0,112.7822,113.9489,112.3155,113.035,96741.0
2019-01-14 10:00:00,116.26,117.76,116.21,116.89,70186.0,113.035,114.4933,112.9863,113.6475,70186.0
2019-01-14 10:30:00,116.94,117.11,116.09,116.58,55805.0,113.6961,113.8614,112.8697,113.3461,55805.0
2019-01-14 11:00:00,116.65,116.84,115.66,116.24,61563.0,113.4141,113.5989,112.4516,113.0155,61563.0
2019-01-14 11:30:00,116.16,116.74,115.69,115.98,74665.0,112.9377,113.5016,112.4808,112.7627,74665.0
2019-01-14 12:00:00,115.95,116.84,115.94,116.7,62879.0,112.7336,113.5989,112.7238,113.4627,62879.0
2019-01-14 12:30:00,116.8,116.94,116.47,116.87,69304.0,113.56,113.6961,113.2391,113.628,69304.0
2019-01-14 13:00:00,116.77,117.52,116.64,117.22,59004.0,113.5308,114.26,113.4044,113.9683,59004.0
2019-01-14 13:30:00,117.29,117.55,117.11,117.28,55660.0,114.0364,114.2892,113.8614,114.0267,55660.0
2019-01-14 14:00:00,117.28,117.42,116.92,117.18,39036.0,114.0267,114.1628,113.6766,113.9294,39036.0
2019-01-14 14:30:00,117.18,118.0,117.12,117.96,57500.0,113.9294,114.7267,113.8711,114.6878,57500.0
2019-01-14 15:00:00,117.99,118.0,117.36,117.37,55022.0,114.717,114.7267,114.1044,114.1142,55022.0
2019-01-14 15:30:00,117.36,117.41,116.69,116.72,155001.0,114.1044,114.1531,113.453,113.4822,155001.0
2019-01-15 09:30:00,117.32,117.79,115.63,115.94,80475.0,114.0656,114.5225,112.4224,112.7238,80475.0
2019-01-15 10:00:00,116.01,116.73,115.16,115.5,61288.0,112.7919,113.4919,111.9655,112.296,61288.0
2019-01-15 10:30:00,115.55,115.66,115.04,115.5,81220.0,112.3447,112.4516,111.8488,112.296,81220.0
2019-01-15 11:00:00,115.48,116.22,115.27,115.99,53994.0,112.2766,112.9961,112.0724,112.7724,53994.0
2019-01-15 11:30:00,115.95,116.9,115.72,116.87,28219.0,112.7336,113.6572,112.5099,113.628,28219.0
2019-01-15 12:00:00,116.85,117.15,116.5,116.7,46020.0,113.6086,113.9003,113.2683,113.4627,46020.0
2019-01-15 12:30:00,116.65,116.65,115.55,115.81,29437.0,113.4141,113.4141,112.3447,112.5974,29437.0
2019-01-15 13:00:00,115.76,116.04,115.48,115.62,38112.0,112.5488,112.8211,112.2766,112.4127,38112.0
2019-01-15 13:30:00,115.61,115.83,115.1,115.2,57628.0,112.403,112.6169,111.9071,112.0044,57628.0
2019-01-15 14:00:00,115.2,115.62,114.84,114.9,63792.0,112.0044,112.4127,111.6543,111.7127,63792.0
2019-01-15 14:30:00,114.87,115.84,114.6,115.81,60790.0,111.6835,112.6266,111.421,112.5974,60790.0
2019-01-15 15:00:00,115.74,116.25,115.67,116.22,50937.0,112.5294,113.0252,112.4613,112.9961,50937.0
2019-01-15 15:30:00,116.23,116.49,115.91,116.15,121568.0,113.0058,113.2586,112.6947,112.928,121568.0
2019-01-16 09:30:00,116.74,118.46,116.65,117.89,108058.0,113.5016,115.1739,113.4141,114.6197,108058.0
2019-01-16 10:00:00,117.9,118.5,117.28,117.28,43762.0,114.6295,115.2128,114.0267,114.0267,43762.0
2019-01-16 10:30:00,117.31,118.3,116.8,117.96,45827.0,114.0558,115.0184,113.56,114.6878,45827.0
2019-01-16 11:00:00,117.98,118.07,117.33,117.64,29666.0,114.7072,114.7947,114.0753,114.3767,29666.0
2019-01-16 11:30:00,117.58,117.6,116.49,116.61,41715.0,114.3183,114.3378,113.2586,113.3752,41715.0
2019-01-16 12:00:00,116.73,116.85,116.17,116.77,36200.0,113.4919,113.6086,112.9475,113.5308,36200.0
2019-01-16 12:30:00,116.78,117.63,116.65,117.35,24574.0,113.5405,114.367,113.4141,114.0947,24574.0
2019-01-16 13:00:00,117.26,117.39,116.62,117.39,24040.0,114.0072,114.1336,113.385,114.1336,24040.0
2019-01-16 13:30:00,117.38,117.68,117.15,117.38,31745.0,114.1239,114.4156,113.9003,114.1239,31745.0
2019-01-16 14:00:00,117.41,117.67,117.22,117.54,33549.0,114.1531,114.4058,113.9683,114.2794,33549.0
2019-01-16 14:30:00,117.56,117.71,117.32,117.33,41426.0,114.2989,114.4447,114.0656,114.0753,41426.0
2019-01-16 15:00:00,117.37,117.65,117.21,117.54,56071.0,114.1142,114.3864,113.9586,114.2794,56071.0
2019-01-16 15:30:00,117.56,117.93,117.44,117.53,229077.0,114.2989,114.6586,114.1822,114.2697,229077.0
2019-01-17 09:30:00,116.7,119.29,116.7,118.83,167828.0,113.4627,115.9809,113.4627,115.5337,167828.0
2019-01-17 10:00:00,118.8,119.1,118.17,118.61,52357.0,115.5045,115.7962,114.892,115.3198,52357.0
2019-01-17 10:30:00,118.45,118.92,118.0,118.78,70235.0,115.1642,115.6212,114.7267,115.4851,70235.0
2019-01-17 11:00:00,118.8,119.12,118.62,118.79,180019.0,115.5045,115.8156,115.3295,115.4948,180019.0
2019-01-17 11:30:00,118.81,119.03,118.63,118.66,123935.0,115.5142,115.7281,115.3392,115.3684,123935.0
2019-01-17 12:00:00,118.7,118.77,118.23,118.32,54993.0,115.4073,115.4753,114.9503,115.0378,54993.0
2019-01-17 12:30:00,118.34,118.48,118.0,118.01,30911.0,115.0573,115.1934,114.7267,114.7364,30911.0
2019-01-17 13:00:00,118.06,118.89,118.06,118.71,41872.0,114.785,115.592,114.785,115.417,41872.0
2019-01-17 13:30:00,118.74,119.76,118.7,119.73,68311.0,115.4462,116.4379,115.4073,116.4087,68311.0
2019-01-17 14:00:00,119.7,119.72,118.54,118.58,75582.0,116.3795,116.399,115.2517,115.2906,75582.0
2019-01-17 14:30:00,118.57,120.63,118.51,119.5,158517.0,115.2809,117.2837,115.2225,116.1851,158517.0
2019-01-17 15:00:00,119.56,119.6,118.86,119.5,140017.0,116.2434,116.2823,115.5628,116.1851,140017.0
2019-01-17 15:30:00,119.47,119.77,119.03,119.36,228291.0,116.1559,116.4476,115.7281,116.049,228291.0
2019-01-18 09:30:00,120.96,121.15,119.3,120.06,201349.0,117.6046,117.7893,115.9906,116.7295,201349.0
2019-01-18 10:00:00,120.14,121.87,119.87,121.51,170213.0,116.8073,118.4893,116.5448,118.1393,170213.0
2019-01-18 10:30:00,121.52,122.9,121.49,122.68,111569.0,118.149,119.4908,118.1199,119.2769,111569.0
2019-01-18 11:00:00,122.68,124.0,122.52,124.0,121412.0,119.2769,120.5602,119.1213,120.5602,121412.0
2019-01-18 11:30:00,123.96,124.3,123.59,123.86,123804.0,120.5214,120.8519,120.1616,120.4241,123804.0
2019-01-18 12:00:00,123.88,124.55,123.85,124.05,88367.0,120.4436,121.095,120.4144,120.6089,88367.0
2019-01-18 12:30:00,123.97,124.15,123.44,123.83,58268.0,120.5311,120.7061,120.0158,120.395,58268.0
2019-01-18 13:00:00,123.82,123.9,123.18,123.38,57572.0,120.3852,120.463,119.763,119.9574,57572.0
2019-01-18 13:30:00,123.43,123.6,122.7,123.54,73162.0,120.0061,120.1713,119.2963,120.113,73162.0
2019-01-18 14:00:00,123.55,124.04,123.51,123.71,81987.0,120.1227,120.5991,120.0838,120.2783,81987.0
2019-01-18 14:30:00,123.69,123.72,122.86,123.03,70187.0,120.2588,120.288,119.4519,119.6172,70187.0
2019-01-18 15:00:00,123.01,123.67,122.81,123.15,89826.0,119.5977,120.2394,119.4033,119.7338,89826.0
2019-01-18 15:30:00,123.16,123.35,122.82,123.33,283625.0,119.7435,119.9283,119.413,119.9088,283625.0
2019-01-22 09:30:00,121.1,122.01,117.92,119.16,248360.0,117.7407,118.6255,114.6489,115.8545,248360.0
2019-01-22 10:00:00,119.13,119.79,118.36,119.29,229846.0,115.8253,116.467,115.0767,115.9809,229846.0
2019-01-22 10:30:00,119.26,120.1,119.13,119.92,71325.0,115.9517,116.7684,115.8253,116.5934,71325.0
2019-01-22 11:00:00,119.87,120.29,119.61,120.0,137259.0,116.5448,116.9532,116.292,116.6712,137259.0
2019-01-22 11:30:00,120.01,120.11,118.91,119.06,78715.0,116.6809,116.7782,115.6114,115.7573,78715.0
2019-01-22 12:00:00,119.07,119.42,118.68,119.23,86361.0,115.767,116.1073,115.3878,115.9226,86361.0
2019-01-22 12:30:00,119.17,119.33,118.64,118.67,61660.0,115.8642,116.0198,115.3489,115.3781,61660.0
2019-01-22 13:00:00,118.63,118.63,117.5,118.06,103235.0,115.3392,115.3392,114.2406,114.785,103235.0
2019-01-22 13:30:00,118.03,118.98,117.92,118.74,84185.0,114.7559,115.6795,114.6489,115.4462,84185.0
2019-01-22 14:00:00,118.77,118.85,117.81,117.95,78734.0,115.4753,115.5531,114.542,114.6781,78734.0
2019-01-22 14:30:00,117.93,118.04,117.55,117.78,74646.0,114.6586,114.7656,114.2892,114.5128,74646.0
2019-01-22 15:00:00,117.85,117.98,117.55,117.68,101373.0,114.5808,114.7072,114.2892,114.4156,101373.0
2019-01-22 15:30:00,117.68,118.21,117.03,118.21,374918.0,114.4156,114.9309,113.7836,114.9309,374918.0
2019-01-23 09:30:00,119.34,119.4,117.84,117.93,214882.0,116.0295,116.0879,114.5711,114.6586,214882.0
2019-01-23 10:00:00,118.02,118.08,116.27,116.77,254809.0,114.7461,114.8045,113.0447,113.5308,254809.0
2019-01-23 10:30:00,116.73,117.18,116.41,116.51,102072.0,113.4919,113.9294,113.1808,113.278,102072.0
2019-01-23 11:00:00,116.51,117.07,115.83,116.08,125966.0,113.278,113.8225,112.6169,112.8599,125966.0
2019-01-23 11:30:00,116.09,116.56,114.06,114.85,172885.0,112.8697,113.3266,110.896,111.6641,172885.0
2019-01-23 12:00:00,114.81,115.56,114.29,115.37,139828.0,111.6252,112.3544,111.1196,112.1696,139828.0
2019-01-23 12:30:00,115.39,115.39,114.31,114.95,110360.0,112.1891,112.1891,111.139,111.7613,110360.0
2019-01-23 13:00:00,114.97,115.17,114.4,114.97,116220.0,111.7807,111.9752,111.2266,111.7807,116220.0
2019-01-23 13:30:00,115.03,115.42,114.84,115.01,108339.0,111.8391,112.2183,111.6543,111.8196,108339.0
2019-01-23 14:00:00,115.02,115.67,114.75,115.3,127270.0,111.8294,112.4613,111.5668,112.1016,127270.0
2019-01-23 14:30:00,115.29,115.49,114.57,114.9,120351.0,112.0919,112.2863,111.3918,111.7127,120351.0
2019-01-23 15:00:00,114.89,115.93,114.85,115.74,203353.0,111.703,112.7141,111.6641,112.5294,203353.0
2019-01-23 15:30:00,115.76,116.08,115.24,116.0,427488.0,112.5488,112.8599,112.0433,112.7822,427488.0
2019-01-24 09:30:00,121.52,125.0,119.73,122.2,617852.0,118.149,121.5325,116.4087,118.8102,617852.0
2019-01-24 10:00:00,122.06,123.7,121.71,123.44,266058.0,118.6741,120.2686,118.3338,120.0158,266058.0
2019-01-24 10:30:00,123.43,123.65,121.28,122.33,219344.0,120.0061,120.22,117.9157,118.9366,219344.0
2019-01-24 11:00:00,122.23,122.88,121.93,122.19,317094.0,118.8393,119.4713,118.5477,118.8005,317094.0
2019-01-24 11:30:00,122.17,123.64,121.69,123.46,228455.0,118.781,120.2102,118.3143,120.0352,228455.0
2019-01-24 12:00:00,123.46,124.42,123.09,123.96,190241.0,120.0352,120.9686,119.6755,120.5214,190241.0
2019-01-24 12:30:00,123.99,124.55,123.17,123.41,219201.0,120.5505,121.095,119.7533,119.9866,219201.0
2019-01-24 13:00:00,123.4,123.56,121.25,121.37,231172.0,119.9769,120.1325,117.8865,118.0032,231172.0
2019-01-24 13:30:00,121.38,122.62,121.32,122.48,138026.0,118.0129,119.2185,117.9546,119.0824,138026.0
2019-01-24 14:00:00,122.52,123.75,122.51,123.74,141622.0,119.1213,120.3172,119.1116,120.3075,141622.0
2019-01-24 14:30:00,123.74,124.17,123.29,123.43,179757.0,120.3075,120.7255,119.8699,120.0061,179757.0
2019-01-24 15:00:00,123.44,124.15,123.11,123.95,155502.0,120.0158,120.7061,119.6949,120.5116,155502.0
2019-01-24 15:30:00,123.98,124.0,123.23,123.33,409789.0,120.5408,120.5602,119.8116,119.9088,409789.0
2019-01-25 09:30:00,124.7,126.42,123.4,125.87,374950.0,121.2408,122.9131,119.9769,122.3784,374950.0
2019-01-25 10:00:00,125.81,126.96,124.55,124.66,203229.0,122.32,123.4381,121.095,121.2019,203229.0
2019-01-25 10:30:00,124.67,125.05,123.89,124.95,181856.0,121.2117,121.5811,120.4533,121.4839,181856.0
2019-01-25 11:00:00,124.96,125.49,124.56,125.02,193415.0,121.4936,122.0089,121.1047,121.552,193415.0
2019-01-25 11:30:00,125.02,126.06,124.84,125.25,90629.0,121.552,122.5631,121.3769,121.7756,90629.0
2019-01-25 12:00:00,125.29,125.75,124.92,125.48,125164.0,121.8145,122.2617,121.4547,121.9992,125164.0
2019-01-25 12:30:00,125.48,125.48,124.63,125.39,149881.0,121.9992,121.9992,121.1728,121.9117,149881.0
2019-01-25 13:00:00,125.39,126.3,125.38,126.21,145872.0,121.9117,122.7964,121.902,122.7089,145872.0
2019-01-25 13:30:00,126.2,126.87,125.71,126.49,110466.0,122.6992,123.3506,122.2228,122.9812,110466.0
2019-01-25 14:00:00,126.47,127.23,126.38,126.52,132711.0,122.9617,123.7006,122.8742,123.0103,132711.0
2019-01-25 14:30:00,126.53,127.66,126.51,127.49,185548.0,123.0201,124.1187,123.0006,123.9534,185548.0
2019-01-25 15:00:00,127.53,127.55,126.92,127.04,185714.0,123.9923,124.0118,123.3992,123.5159,185714.0
2019-01-25 15:30:00,127.05,127.36,126.61,127.28,413053.0,123.5256,123.827,123.0978,123.7493,413053.0
2019-01-28 09:30:00,124.49,125.85,123.0,125.54,220182.0,121.0367,122.3589,119.588,122.0575,220182.0
2019-01-28 10:00:00,125.54,126.13,124.65,125.51,92724.0,122.0575,122.6312,121.1922,122.0284,92724.0
2019-01-28 10:30:00,125.57,126.76,125.54,126.18,92153.0,122.0867,123.2437,122.0575,122.6798,92153.0
2019-01-28 11:00:00,126.08,126.29,125.6,125.88,61142.0,122.5825,122.7867,122.1159,122.3881,61142.0
2019-01-28 11:30:00,125.97,126.18,124.28,124.5,108942.0,122.4756,122.6798,120.8325,121.0464,108942.0
2019-01-28 12:00:00,124.47,125.07,124.08,124.92,61084.0,121.0172,121.6006,120.638,121.4547,61084.0
2019-01-28 12:30:00,124.98,125.11,124.26,124.4,48285.0,121.5131,121.6395,120.813,120.9492,48285.0
2019-01-28 13:00:00,124.38,125.08,124.18,124.8,65653.0,120.9297,121.6103,120.7353,121.3381,65653.0
2019-01-28 13:30:00,124.79,125.12,124.73,125.08,40378.0,121.3283,121.6492,121.27,121.6103,40378.0
2019-01-28 14:00:00,125.08,125.39,124.92,125.15,53422.0,121.6103,121.9117,121.4547,121.6783,53422.0
2019-01-28 14:30:00,125.18,125.89,125.12,125.25,55428.0,121.7075,122.3978,121.6492,121.7756,55428.0
2019-01-28 15:00:00,125.31,125.37,124.74,124.78,75131.0,121.8339,121.8922,121.2797,121.3186,75131.0
2019-01-28 15:30:00,124.8,124.89,124.39,124.8,197255.0,121.3381,121.4256,120.9394,121.3381,197255.0
2019-01-29 09:30:00,125.59,126.26,124.51,125.85,141413.0,122.1061,122.7576,121.0561,122.3589,141413.0
2019-01-29 10:00:00,125.72,126.27,125.33,125.85,118027.0,122.2325,122.7673,121.8534,122.3589,118027.0
2019-01-29 10:30:00,125.91,126.1,125.08,125.21,97275.0,122.4173,122.602,121.6103,121.7367,97275.0
2019-01-29 11:00:00,125.15,125.95,124.81,125.03,111902.0,121.6783,122.4562,121.3478,121.5617,111902.0
2019-01-29 11:30:00,125.15,125.66,124.74,125.08,52578.0,121.6783,122.1742,121.2797,121.6103,52578.0
2019-01-29 12:00:00,125.09,125.22,124.55,124.78,72470.0,121.62,121.7464,121.095,121.3186,72470.0
2019-01-29 12:30:00,124.77,125.07,124.54,124.65,35721.0,121.3089,121.6006,121.0853,121.1922,35721.0
2019-01-29 13:00:00,124.63,125.06,124.46,124.82,30956.0,121.1728,121.5908,121.0075,121.3575,30956.0
2019-01-29 13:30:00,124.87,124.87,124.49,124.58,32148.0,121.4061,121.4061,121.0367,121.1242,32148.0
2019-01-29 14:00:00,124.55,124.61,124.22,124.34,32090.0,121.095,121.1533,120.7741,120.8908,32090.0
2019-01-29 14:30:00,124.3,124.51,124.15,124.33,30830.0,120.8519,121.0561,120.7061,120.8811,30830.0
2019-01-29 15:00:00,124.35,124.58,124.28,124.39,44618.0,120.9005,121.1242,120.8325,120.9394,44618.0
2019-01-29 15:30:00,124.39,124.52,124.01,124.31,222774.0,120.9394,121.0658,120.57,120.8616,222774.0
2019-01-30 09:30:00,125.67,125.67,122.3,122.66,89472.0,122.1839,122.1839,118.9074,119.2574,89472.0
2019-01-30 10:00:00,122.55,123.59,122.44,123.39,62702.0,119.1505,120.1616,119.0435,119.9672,62702.0
2019-01-30 10:30:00,123.39,124.19,123.1,123.71,82836.0,119.9672,120.745,119.6852,120.2783,82836.0
2019-01-30 11:00:00,123.76,124.35,123.06,123.49,72620.0,120.3269,120.9005,119.6463,120.0644,72620.0
2019-01-30 11:30:00,123.46,124.26,123.38,124.26,34103.0,120.0352,120.813,119.9574,120.813,34103.0
2019-01-30 12:00:00,124.27,124.77,124.22,124.27,38647.0,120.8228,121.3089,120.7741,120.8228,38647.0
2019-01-30 12:30:00,124.25,124.26,123.37,123.56,25362.0,120.8033,120.813,119.9477,120.1325,25362.0
2019-01-30 13:00:00,123.62,123.62,123.25,123.43,23866.0,120.1908,120.1908,119.8311,120.0061,23866.0
2019-01-30 13:30:00,123.41,123.65,123.1,123.3,30079.0,119.9866,120.22,119.6852,119.8797,30079.0
2019-01-30 14:00:00,123.2,127.25,123.17,126.83,339251.0,119.7824,123.7201,119.7533,123.3117,339251.0
2019-01-30 14:30:00,126.81,127.78,126.27,127.47,206990.0,123.2923,124.2354,122.7673,123.934,206990.0
2019-01-30 15:00:00,127.46,127.85,126.81,127.49,227551.0,123.9243,124.3034,123.2923,123.9534,227551.0
2019-01-30 15:30:00,127.47,128.0,127.22,127.97,386710.0,123.934,124.4493,123.6909,124.4201,386710.0
2019-01-31 09:30:00,127.71,127.71,125.33,125.57,99417.0,124.1673,124.1673,121.8534,122.0867,99417.0
2019-01-31 10:00:00,125.52,127.09,125.36,126.81,124581.0,122.0381,123.5645,121.8825,123.2923,124581.0
2019-01-31 10:30:00,126.86,127.21,126.1,126.26,78530.0,123.3409,123.6812,122.602,122.7576,78530.0
2019-01-31 11:00:00,126.32,126.61,125.67,125.73,108311.0,122.8159,123.0978,122.1839,122.2423,108311.0
2019-01-31 11:30:00,125.69,126.35,125.65,126.02,72053.0,122.2034,122.8451,122.1645,122.5242,72053.0
2019-01-31 12:00:00,126.11,126.13,125.65,125.83,51450.0,122.6117,122.6312,122.1645,122.3395,51450.0
2019-01-31 12:30:00,125.84,126.17,125.43,125.46,89897.0,122.3492,122.6701,121.9506,121.9797,89897.0
2019-01-31 13:00:00,125.42,125.58,124.74,124.79,74398.0,121.9409,122.0964,121.2797,121.3283,74398.0
2019-01-31 13:30:00,124.85,124.94,124.52,124.7,46419.0,121.3867,121.4742,121.0658,121.2408,46419.0
2019-01-31 14:00:00,124.71,125.06,124.56,124.63,42046.0,121.2506,121.5908,121.1047,121.1728,42046.0
2019-01-31 14:30:00,124.73,125.05,124.55,124.88,68851.0,121.27,121.5811,121.095,121.4158,68851.0
2019-01-31 15:00:00,124.8,125.5,124.46,124.65,94823.0,121.3381,122.0186,121.0075,121.1922,94823.0
2019-01-31 15:30:00,124.66,125.42,124.55,125.23,158860.0,121.2019,121.9409,121.095,121.7561,158860.0
2019-02-01 09:30:00,124.87,125.9,124.42,124.86,128986.0,121.4061,122.4075,120.9686,121.3964,128986.0
2019-02-01 10:00:00,124.93,127.24,124.65,126.26,140136.0,121.4645,123.7104,121.1922,122.7576,140136.0
2019-02-01 10:30:00,126.27,126.53,125.32,125.48,108493.0,122.7673,123.0201,121.8436,121.9992,108493.0
2019-02-01 11:00:00,125.4,126.31,124.95,126.11,82398.0,121.9214,122.8062,121.4839,122.6117,82398.0
2019-02-01 11:30:00,126.13,126.3,125.65,126.1,65373.0,122.6312,122.7964,122.1645,122.602,65373.0
2019-02-01 12:00:00,126.1,126.23,125.2,125.55,38412.0,122.602,122.7284,121.727,122.0673,38412.0
2019-02-01 12:30:00,125.54,125.7,125.14,125.54,30012.0,122.0575,122.2131,121.6686,122.0575,30012.0
2019-02-01 13:00:00,125.57,125.74,125.26,125.51,34723.0,122.0867,122.252,121.7853,122.0284,34723.0
2019-02-01 13:30:00,125.52,126.08,125.34,126.03,61474.0,122.0381,122.5825,121.8631,122.5339,61474.0
2019-02-01 14:00:00,125.97,126.05,124.93,125.33,98142.0,122.4756,122.5534,121.4645,121.8534,98142.0
2019-02-01 14:30:00,125.33,125.52,125.13,125.33,58903.0,121.8534,122.0381,121.6589,121.8534,58903.0
2019-02-01 15:00:00,125.35,125.74,125.15,125.71,118315.0,121.8728,122.252,121.6783,122.2228,118315.0
2019-02-01 15:30:00,125.72,126.8,125.72,126.34,315629.0,122.2325,123.2826,122.2325,122.8353,315629.0
2019-02-04 09:30:00,126.26,126.7,125.05,126.28,66733.0,122.7576,123.1854,121.5811,122.777,66733.0
2019-02-04 10:00:00,126.19,126.88,125.53,126.03,65380.0,122.6895,123.3604,122.0478,122.5339,65380.0
2019-02-04 10:30:00,126.19,126.58,126.06,126.58,44807.0,122.6895,123.0687,122.5631,123.0687,44807.0
2019-02-04 11:00:00,126.59,127.32,126.56,126.98,57678.0,123.0784,123.7882,123.0492,123.4576,57678.0
2019-02-04 11:30:00,126.99,127.75,126.97,127.64,44664.0,123.4673,124.2062,123.4479,124.0993,44664.0
2019-02-04 12:00:00,127.71,128.18,127.63,127.88,61090.0,124.1673,124.6243,124.0896,124.3326,61090.0
2019-02-04 12:30:00,127.85,128.0,127.6,127.96,70570.0,124.3034,124.4493,124.0604,124.4104,70570.0
2019-02-04 13:00:00,127.96,128.62,127.84,128.39,76347.0,124.4104,125.0521,124.2937,124.8285,76347.0
2019-02-04 13:30:00,128.37,128.92,128.17,128.77,62829.0,124.809,125.3438,124.6146,125.1979,62829.0
2019-02-04 14:00:00,128.79,129.05,128.74,128.85,70065.0,125.2174,125.4702,125.1688,125.2757,70065.0
2019-02-04 14:30:00,128.8,129.04,128.72,128.81,71925.0,125.2271,125.4604,125.1493,125.2368,71925.0
2019-02-04 15:00:00,128.79,129.22,128.67,129.05,78578.0,125.2174,125.6354,125.1007,125.4702,78578.0
2019-02-04 15:30:00,129.03,129.46,128.72,129.4,276536.0,125.4507,125.8688,125.1493,125.8105,276536.0
2019-02-05 09:30:00,129.05,130.32,128.5,129.69,109782.0,125.4702,126.7049,124.9354,126.0924,109782.0
2019-02-05 10:00:00,129.83,130.21,129.35,130.14,73780.0,126.2285,126.598,125.7618,126.5299,73780.0
2019-02-05 10:30:00,130.16,131.0,129.66,129.77,141755.0,126.5494,127.3661,126.0632,126.1702,141755.0
2019-02-05 11:00:00,129.75,129.76,128.45,128.71,72513.0,126.1507,126.1605,124.8868,125.1396,72513.0
2019-02-05 11:30:00,128.75,128.88,128.25,128.72,54565.0,125.1785,125.3049,124.6924,125.1493,54565.0
2019-02-05 12:00:00,128.65,128.75,128.03,128.71,57997.0,125.0813,125.1785,124.4785,125.1396,57997.0
2019-02-05 12:30:00,128.66,129.1,128.24,128.25,40185.0,125.091,125.5188,124.6826,124.6924,40185.0
2019-02-05 13:00:00,128.29,128.78,128.1,128.75,45674.0,124.7312,125.2077,124.5465,125.1785,45674.0
2019-02-05 13:30:00,128.73,128.77,128.4,128.57,45864.0,125.159,125.1979,124.8382,125.0035,45864.0
2019-02-05 14:00:00,128.61,129.01,128.53,128.54,37368.0,125.0424,125.4313,124.9646,124.9743,37368.0
2019-02-05 14:30:00,128.53,128.99,128.53,128.99,37497.0,124.9646,125.4118,124.9646,125.4118,37497.0
2019-02-05 15:00:00,129.0,129.2,128.51,129.11,73334.0,125.4215,125.616,124.9451,125.5285,73334.0
2019-02-05 15:30:00,129.13,129.31,128.91,129.1,147022.0,125.5479,125.7229,125.334,125.5188,147022.0
2019-02-06 09:30:00,128.89,130.16,128.51,129.15,96330.0,125.3146,126.5494,124.9451,125.5674,96330.0
2019-02-06 10:00:00,129.05,129.55,128.0,128.85,63849.0,125.4702,125.9563,124.4493,125.2757,63849.0
2019-02-06 10:30:00,128.71,129.44,128.59,129.44,64719.0,125.1396,125.8493,125.0229,125.8493,64719.0
2019-02-06 11:00:00,129.44,129.69,128.44,128.68,32130.0,125.8493,126.0924,124.8771,125.1104,32130.0
2019-02-06 11:30:00,128.81,129.5,128.55,129.29,62920.0,125.2368,125.9077,124.984,125.7035,62920.0
2019-02-06 12:00:00,129.19,129.23,128.7,128.86,32673.0,125.6063,125.6452,125.1299,125.2854,32673.0
2019-02-06 12:30:00,128.9,129.11,128.55,128.79,31790.0,125.3243,125.5285,124.984,125.2174,31790.0
2019-02-06 13:00:00,128.83,129.04,128.76,128.92,26602.0,125.2563,125.4604,125.1882,125.3438,26602.0
2019-02-06 13:30:00,128.95,129.1,128.76,128.82,28846.0,125.3729,125.5188,125.1882,125.2465,28846.0
2019-02-06 14:00:00,128.85,129.25,128.68,129.25,39333.0,125.2757,125.6646,125.1104,125.6646,39333.0
2019-02-06 14:30:00,129.25,129.31,128.7,129.08,40061.0,125.6646,125.7229,125.1299,125.4993,40061.0
2019-02-06 15:00:00,129.0,129.12,128.93,129.07,31361.0,125.4215,125.5382,125.3535,125.4896,31361.0
2019-02-06 15:30:00,129.03,129.25,128.85,128.9,108313.0,125.4507,125.6646,125.2757,125.3243,108313.0
2019-02-07 09:30:00,127.75,128.26,126.71,128.2,81928.0,124.2062,124.7021,123.1951,124.6437,81928.0
2019-02-07 10:00:00,128.3,128.35,126.68,127.44,82141.0,124.741,124.7896,123.1659,123.9048,82141.0
2019-02-07 10:30:00,127.61,128.34,126.14,126.19,72127.0,124.0701,124.7799,122.6409,122.6895,72127.0
2019-02-07 11:00:00,126.21,126.33,125.45,125.63,88048.0,122.7089,122.8256,121.97,122.145,88048.0
2019-02-07 11:30:00,125.6,125.62,124.53,124.77,83741.0,122.1159,122.1353,121.0755,121.3089,83741.0
2019-02-07 12:00:00,124.86,125.4,124.59,124.97,113580.0,121.3964,121.9214,121.1339,121.5033,113580.0
2019-02-07 12:30:00,124.94,125.5,124.75,125.07,43176.0,121.4742,122.0186,121.2894,121.6006,43176.0
2019-02-07 13:00:00,125.01,125.96,125.01,125.61,43570.0,121.5422,122.4659,121.5422,122.1256,43570.0
2019-02-07 13:30:00,125.61,125.77,125.4,125.54,31630.0,122.1256,122.2811,121.9214,122.0575,31630.0
2019-02-07 14:00:00,125.41,125.72,125.15,125.67,24959.0,121.9311,122.2325,121.6783,122.1839,24959.0
2019-02-07 14:30:00,125.72,125.83,125.26,125.5,29767.0,122.2325,122.3395,121.7853,122.0186,29767.0
2019-02-07 15:00:00,125.56,125.77,125.21,125.33,53812.0,122.077,122.2811,121.7367,121.8534,53812.0
2019-02-07 15:30:00,125.35,126.0,125.08,125.96,237403.0,121.8728,122.5048,121.6103,122.4659,237403.0
2019-02-08 09:30:00,124.6,126.28,124.14,125.27,108970.0,121.1436,122.777,120.6964,121.795,108970.0
2019-02-08 10:00:00,125.27,125.7,124.38,124.79,46702.0,121.795,122.2131,120.9297,121.3283,46702.0
2019-02-08 10:30:00,124.76,125.1,124.06,124.13,73321.0,121.2992,121.6297,120.6186,120.6866,73321.0
2019-02-08 11:00:00,124.12,124.23,123.81,123.94,79019.0,120.6769,120.7839,120.3755,120.5019,79019.0
2019-02-08 11:30:00,123.93,124.63,123.66,124.57,56339.0,120.4922,121.1728,120.2297,121.1144,56339.0
2019-02-08 12:00:00,124.64,124.82,124.14,124.46,52274.0,121.1825,121.3575,120.6964,121.0075,52274.0
2019-02-08 12:30:00,124.45,124.84,124.38,124.62,34435.0,120.9978,121.3769,120.9297,121.163,34435.0
2019-02-08 13:00:00,124.63,125.05,124.45,124.76,55042.0,121.1728,121.5811,120.9978,121.2992,55042.0
2019-02-08 13:30:00,124.7,125.62,124.7,125.4,65330.0,121.2408,122.1353,121.2408,121.9214,65330.0
2019-02-08 14:00:00,125.43,126.18,125.39,126.18,36088.0,121.9506,122.6798,121.9117,122.6798,36088.0
2019-02-08 14:30:00,126.18,126.38,125.8,125.81,38988.0,122.6798,122.8742,122.3103,122.32,38988.0
2019-02-08 15:00:00,125.81,126.21,125.66,126.01,32458.0,122.32,122.7089,122.1742,122.5145,32458.0
2019-02-08 15:30:00,126.03,126.31,125.77,126.3,115124.0,122.5339,122.8062,122.2811,122.7964,115124.0
2019-02-11 09:30:00,126.55,127.4,126.14,127.0,126184.0,123.0395,123.8659,122.6409,123.477,126184.0
2019-02-11 10:00:00,127.02,127.79,126.93,127.2,53715.0,123.4965,124.2451,123.409,123.6715,53715.0
2019-02-11 10:30:00,127.25,128.26,126.98,128.1,38197.0,123.7201,124.7021,123.4576,124.5465,38197.0
2019-02-11 11:00:00,128.13,128.38,127.56,127.91,53802.0,124.5757,124.8187,124.0215,124.3618,53802.0
2019-02-11 11:30:00,127.87,127.9,127.55,127.83,43986.0,124.3229,124.3521,124.0118,124.284,43986.0
2019-02-11 12:00:00,127.89,128.73,127.89,128.63,42994.0,124.3423,125.159,124.3423,125.0618,42994.0
2019-02-11 12:30:00,128.59,128.69,128.09,128.1,20816.0,125.0229,125.1201,124.5368,124.5465,20816.0
2019-02-11 13:00:00,128.12,128.52,128.06,128.41,69318.0,124.566,124.9549,124.5076,124.8479,69318.0
2019-02-11 13:30:00,128.38,128.38,127.8,128.06,28265.0,124.8187,124.8187,124.2548,124.5076,28265.0
2019-02-11 14:00:00,128.05,128.13,127.92,127.98,25968.0,124.4979,124.5757,124.3715,124.4298,25968.0
2019-02-11 14:30:00,127.95,127.98,127.58,127.62,39189.0,124.4007,124.4298,124.0409,124.0798,39189.0
2019-02-11 15:00:00,127.62,128.0,127.62,127.8,45824.0,124.0798,124.4493,124.0798,124.2548,45824.0
2019-02-11 15:30:00,127.86,128.05,127.69,127.86,93241.0,124.3132,124.4979,124.1479,124.3132,93241.0
2019-02-12 09:30:00,129.55,131.88,129.2,131.84,132949.0,125.9563,128.2217,125.616,128.1828,132949.0
2019-02-12 10:00:00,131.75,131.76,130.54,131.0,110173.0,128.0953,128.105,126.9188,127.3661,110173.0
2019-02-12 10:30:00,131.0,131.6,130.48,131.42,50306.0,127.3661,127.9494,126.8605,127.7744,50306.0
2019-02-12 11:00:00,131.44,132.46,131.38,132.27,112746.0,127.7939,128.7856,127.7355,128.6008,112746.0
2019-02-12 11:30:00,132.32,132.32,131.45,131.79,58802.0,128.6495,128.6495,127.8036,128.1342,58802.0
2019-02-12 12:00:00,131.81,131.89,130.9,131.28,59674.0,128.1536,128.2314,127.2688,127.6383,59674.0
2019-02-12 12:30:00,131.31,131.44,130.75,130.85,39789.0,127.6675,127.7939,127.123,127.2202,39789.0
2019-02-12 13:00:00,130.9,130.93,130.54,130.7,49103.0,127.2688,127.298,126.9188,127.0744,49103.0
2019-02-12 13:30:00,130.71,131.04,130.55,130.89,36585.0,127.0841,127.405,126.9286,127.2591,36585.0
2019-02-12 14:00:00,130.85,130.97,130.51,130.79,36495.0,127.2202,127.3369,126.8897,127.1619,36495.0
2019-02-12 14:30:00,130.77,130.9,130.54,130.9,34404.0,127.1424,127.2688,126.9188,127.2688,34404.0
2019-02-12 15:00:00,130.91,131.36,130.85,131.32,63294.0,127.2786,127.7161,127.2202,127.6772,63294.0
2019-02-12 15:30:00,131.33,131.59,131.31,131.4,185662.0,127.6869,127.9397,127.6675,127.755,185662.0
2019-02-13 09:30:00,132.73,133.37,132.38,132.65,87833.0,129.0481,129.6703,128.7078,128.9703,87833.0
2019-02-13 10:00:00,132.65,133.17,132.1,133.08,79485.0,128.9703,129.4759,128.4356,129.3884,79485.0
2019-02-13 10:30:00,133.0,133.77,132.97,133.61,80553.0,129.3106,130.0592,129.2814,129.9037,80553.0
2019-02-13 11:00:00,133.55,133.71,132.77,132.92,82077.0,129.8453,130.0009,129.087,129.2328,82077.0
2019-02-13 11:30:00,132.93,132.93,132.18,132.77,49512.0,129.2425,129.2425,128.5133,129.087,49512.0
2019-02-13 12:00:00,132.75,132.9,132.59,132.65,41239.0,129.0675,129.2134,128.912,128.9703,41239.0
2019-02-13 12:30:00,132.63,133.1,132.46,132.72,47285.0,128.9509,129.4078,128.7856,129.0384,47285.0
2019-02-13 13:00:00,132.73,132.73,132.43,132.5,28292.0,129.0481,129.0481,128.7564,128.8245,28292.0
2019-02-13 13:30:00,132.5,132.83,132.43,132.68,35202.0,128.8245,129.1453,128.7564,128.9995,35202.0
2019-02-13 14:00:00,132.64,132.79,132.5,132.75,30502.0,128.9606,129.1064,128.8245,129.0675,30502.0
2019-02-13 14:30:00,132.74,133.04,132.65,132.96,30345.0,129.0578,129.3495,128.9703,129.2717,30345.0
2019-02-13 15:00:00,132.95,133.25,132.68,133.04,62144.0,129.262,129.5537,128.9995,129.3495,62144.0
2019-02-13 15:30:00,133.08,133.14,132.08,132.15,150457.0,129.3884,129.4467,128.4161,128.4842,150457.0
2019-02-14 09:30:00,131.41,131.59,130.0,131.4,149485.0,127.7647,127.9397,126.3938,127.755,149485.0
2019-02-14 10:00:00,131.46,131.53,130.85,131.22,55190.0,127.8133,127.8814,127.2202,127.58,55190.0
2019-02-14 10:30:00,131.23,131.61,130.67,131.38,48360.0,127.5897,127.9591,127.0452,127.7355,48360.0
2019-02-14 11:00:00,131.37,131.46,130.72,130.78,42237.0,127.7258,127.8133,127.0938,127.1522,42237.0
2019-02-14 11:30:00,130.83,131.14,130.65,130.95,55329.0,127.2008,127.5022,127.0258,127.3175,55329.0
2019-02-14 12:00:00,130.99,131.79,130.95,131.37,53978.0,127.3563,128.1342,127.3175,127.7258,53978.0
2019-02-14 12:30:00,131.36,131.73,131.32,131.55,42751.0,127.7161,128.0758,127.6772,127.9008,42751.0
2019-02-14 13:00:00,131.59,131.73,131.33,131.59,64874.0,127.9397,128.0758,127.6869,127.9397,64874.0
2019-02-14 13:30:00,131.64,132.1,131.37,131.55,40952.0,127.9883,128.4356,127.7258,127.9008,40952.0
2019-02-14 14:00:00,131.53,131.77,131.28,131.66,51596.0,127.8814,128.1147,127.6383,128.0078,51596.0
2019-02-14 14:30:00,131.62,131.85,131.24,131.41,35953.0,127.9689,128.1925,127.5994,127.7647,35953.0
2019-02-14 15:00:00,131.45,131.94,131.19,131.23,60134.0,127.8036,128.28,127.5508,127.5897,60134.0
2019-02-14 15:30:00,131.21,132.04,131.21,131.7,161693.0,127.5702,128.3772,127.5702,128.0467,161693.0
2019-02-15 09:30:00,133.07,134.98,132.11,133.91,172611.0,129.3786,131.2357,128.4453,130.1953,172611.0
2019-02-15 10:00:00,133.88,134.0,132.95,133.29,74028.0,130.1662,130.2828,129.262,129.5925,74028.0
2019-02-15 10:30:00,133.29,134.61,133.29,134.33,166844.0,129.5925,130.8759,129.5925,130.6037,166844.0
2019-02-15 11:00:00,134.37,134.62,134.16,134.46,82769.0,130.6426,130.8857,130.4384,130.7301,82769.0
2019-02-15 11:30:00,134.43,135.51,134.25,135.48,84931.0,130.7009,131.751,130.5259,131.7218,84931.0
2019-02-15 12:00:00,135.49,136.05,135.25,135.84,105516.0,131.7315,132.276,131.4982,132.0718,105516.0
2019-02-15 12:30:00,135.87,135.99,135.42,135.6,42466.0,132.101,132.2176,131.6635,131.8385,42466.0
2019-02-15 13:00:00,135.6,135.74,134.49,134.5,50691.0,131.8385,131.9746,130.7593,130.769,50691.0
2019-02-15 13:30:00,134.48,135.06,134.27,134.71,41043.0,130.7495,131.3134,130.5454,130.9732,41043.0
2019-02-15 14:00:00,134.73,135.02,134.54,134.9,47020.0,130.9926,131.2746,130.8079,131.1579,47020.0
2019-02-15 14:30:00,134.99,135.25,134.79,134.97,53152.0,131.2454,131.4982,131.0509,131.2259,53152.0
2019-02-15 15:00:00,134.93,135.14,134.22,134.56,71882.0,131.1871,131.3912,130.4967,130.8273,71882.0
2019-02-15 15:30:00,134.56,135.19,134.49,134.86,256938.0,130.8273,131.4398,130.7593,131.119,256938.0
2019-02-19 09:30:00,134.39,134.4,130.63,133.88,191372.0,130.662,130.6718,127.0063,130.1662,191372.0
2019-02-19 10:00:00,133.99,134.51,133.72,134.16,92206.0,130.2731,130.7787,130.0106,130.4384,92206.0
2019-02-19 10:30:00,134.16,134.38,133.33,133.62,87651.0,130.4384,130.6523,129.6314,129.9134,87651.0
2019-02-19 11:00:00,133.7,134.8,133.7,134.56,111751.0,129.9912,131.0607,129.9912,130.8273,111751.0
2019-02-19 11:30:00,134.58,135.4,134.49,134.99,80261.0,130.8468,131.644,130.7593,131.2454,80261.0
2019-02-19 12:00:00,135.04,135.13,134.57,134.92,52424.0,131.294,131.3815,130.837,131.1773,52424.0
2019-02-19 12:30:00,134.91,134.91,134.46,134.75,38577.0,131.1676,131.1676,130.7301,131.012,38577.0
2019-02-19 13:00:00,134.79,134.79,134.33,134.61,62584.0,131.0509,131.0509,130.6037,130.8759,62584.0
2019-02-19 13:30:00,134.59,134.71,134.19,134.68,38319.0,130.8565,130.9732,130.4676,130.944,38319.0
2019-02-19 14:00:00,134.65,134.81,134.34,134.64,28287.0,130.9148,131.0704,130.6134,130.9051,28287.0
2019-02-19 14:30:00,134.68,134.83,134.3,134.35,38244.0,130.944,131.0898,130.5745,130.6231,38244.0
2019-02-19 15:00:00,134.34,134.49,134.15,134.31,32542.0,130.6134,130.7593,130.4287,130.5842,32542.0
2019-02-19 15:30:00,134.33,134.67,134.07,134.23,200966.0,130.6037,130.9343,130.3509,130.5065,200966.0
2019-02-20 09:30:00,134.96,137.65,134.21,136.9,142967.0,131.2162,133.8316,130.487,133.1024,142967.0
2019-02-20 10:00:00,136.99,137.18,136.0,137.17,75491.0,133.1899,133.3746,132.2274,133.3649,75491.0
2019-02-20 10:30:00,137.23,137.29,136.5,136.77,51326.0,133.4232,133.4816,132.7135,132.976,51326.0
2019-02-20 11:00:00,136.74,137.3,136.4,136.73,77814.0,132.9468,133.4913,132.6163,132.9371,77814.0
2019-02-20 11:30:00,136.72,136.73,136.19,136.22,43477.0,132.9274,132.9371,132.4121,132.4413,43477.0
2019-02-20 12:00:00,136.21,136.25,135.18,135.18,31869.0,132.4315,132.4704,131.4301,131.4301,31869.0
2019-02-20 12:30:00,135.17,135.87,135.14,135.52,36395.0,131.4204,132.101,131.3912,131.7607,36395.0
2019-02-20 13:00:00,135.52,135.91,135.36,135.9,32697.0,131.7607,132.1399,131.6051,132.1301,32697.0
2019-02-20 13:30:00,135.98,136.18,135.64,135.75,33660.0,132.2079,132.4024,131.8774,131.9843,33660.0
2019-02-20 14:00:00,135.74,136.24,135.2,135.62,42815.0,131.9746,132.4607,131.4496,131.8579,42815.0
2019-02-20 14:30:00,135.61,136.3,135.6,136.11,49388.0,131.8482,132.519,131.8385,132.3343,49388.0
2019-02-20 15:00:00,136.13,136.47,136.03,136.25,57001.0,132.3538,132.6843,132.2565,132.4704,57001.0
2019-02-20 15:30:00,136.24,136.53,135.92,136.26,202182.0,132.4607,132.7427,132.1496,132.4802,202182.0
2019-02-21 09:30:00,136.0,136.95,134.74,134.93,151287.0,132.2274,133.151,131.0023,131.1871,151287.0
2019-02-21 10:00:00,134.95,135.71,134.44,134.86,84557.0,131.2065,131.9454,130.7106,131.119,84557.0
2019-02-21 10:30:00,134.82,135.37,134.66,134.77,44136.0,131.0801,131.6148,130.9245,131.0315,44136.0
2019-02-21 11:00:00,134.77,135.84,134.75,134.85,70053.0,131.0315,132.0718,131.012,131.1093,70053.0
2019-02-21 11:30:00,134.87,135.44,134.79,135.39,32812.0,131.1287,131.6829,131.0509,131.6343,32812.0
2019-02-21 12:00:00,135.38,135.4,134.77,134.95,37526.0,131.6246,131.644,131.0315,131.2065,37526.0
2019-02-21 12:30:00,134.96,135.5,134.96,135.5,31278.0,131.2162,131.7412,131.2162,131.7412,31278.0
2019-02-21 13:00:00,135.57,135.72,135.39,135.53,33111.0,131.8093,131.9551,131.6343,131.7704,33111.0
2019-02-21 13:30:00,135.53,135.54,134.88,135.12,64282.0,131.7704,131.7801,131.1384,131.3718,64282.0
2019-02-21 14:00:00,135.09,135.18,134.15,134.3,47906.0,131.3426,131.4301,130.4287,130.5745,47906.0
2019-02-21 14:30:00,134.28,134.53,133.83,134.0,71752.0,130.5551,130.7981,130.1176,130.2828,71752.0
2019-02-21 15:00:00,134.0,134.62,133.93,134.27,56914.0,130.2828,130.8857,130.2148,130.5454,56914.0
2019-02-21 15:30:00,134.27,135.14,134.0,135.05,147256.0,130.5454,131.3912,130.2828,131.3037,147256.0
2019-02-22 09:30:00,136.04,137.09,135.38,136.58,119547.0,132.2663,133.2871,131.6246,132.7913,119547.0
2019-02-22 10:00:00,136.49,136.94,136.01,136.4,63239.0,132.7038,133.1413,132.2371,132.6163,63239.0
2019-02-22 10:30:00,136.42,136.5,135.86,136.08,51025.0,132.6357,132.7135,132.0913,132.3051,51025.0
2019-02-22 11:00:00,136.09,136.57,135.72,136.36,40502.0,132.3149,132.7816,131.9551,132.5774,40502.0
2019-02-22 11:30:00,136.35,136.72,136.29,136.38,46203.0,132.5677,132.9274,132.5093,132.5968,46203.0
2019-02-22 12:00:00,136.37,136.6,135.76,135.92,32671.0,132.5871,132.8107,131.994,132.1496,32671.0
2019-02-22 12:30:00,135.97,136.19,135.74,136.12,41119.0,132.1982,132.4121,131.9746,132.344,41119.0
2019-02-22 13:00:00,136.15,136.16,135.52,135.91,38923.0,132.3732,132.3829,131.7607,132.1399,38923.0
2019-02-22 13:30:00,135.94,136.14,135.78,135.95,26209.0,132.169,132.3635,132.0135,132.1788,26209.0
2019-02-22 14:00:00,135.95,136.32,135.8,136.16,34798.0,132.1788,132.5385,132.0329,132.3829,34798.0
2019-02-22 14:30:00,136.21,136.27,135.5,135.59,41453.0,132.4315,132.4899,131.7412,131.8287,41453.0
2019-02-22 15:00:00,135.57,136.3,135.57,136.23,62941.0,131.8093,132.519,131.8093,132.451,62941.0
2019-02-22 15:30:00,136.25,137.08,135.99,136.85,189438.0,132.4704,133.2774,132.2176,133.0538,189438.0
2019-02-25 09:30:00,137.88,139.03,137.58,138.19,178281.0,134.0552,135.1733,133.7635,134.3566,178281.0
2019-02-25 10:00:00,138.19,138.49,137.65,138.05,83702.0,134.3566,134.6483,133.8316,134.2205,83702.0
2019-02-25 10:30:00,138.1,138.37,137.8,138.22,83790.0,134.2691,134.5316,133.9774,134.3858,83790.0
2019-02-25 11:00:00,138.18,138.19,137.37,137.52,69073.0,134.3469,134.3566,133.5594,133.7052,69073.0
2019-02-25 11:30:00,137.48,137.92,137.23,137.28,42887.0,133.6663,134.0941,133.4232,133.4719,42887.0
2019-02-25 12:00:00,137.23,137.35,136.83,136.91,33026.0,133.4232,133.5399,133.0343,133.1121,33026.0
2019-02-25 12:30:00,136.9,137.13,136.75,136.88,30632.0,133.1024,133.326,132.9566,133.083,30632.0
2019-02-25 13:00:00,136.88,136.88,136.56,136.56,32759.0,133.083,133.083,132.7718,132.7718,32759.0
2019-02-25 13:30:00,136.53,136.65,136.46,136.55,27117.0,132.7427,132.8593,132.6746,132.7621,27117.0
2019-02-25 14:00:00,136.53,136.65,136.26,136.36,35157.0,132.7427,132.8593,132.4802,132.5774,35157.0
2019-02-25 14:30:00,136.36,136.37,135.86,135.95,33711.0,132.5774,132.5871,132.0913,132.1788,33711.0
2019-02-25 15:00:00,135.91,136.15,135.7,135.75,47091.0,132.1399,132.3732,131.9357,131.9843,47091.0
2019-02-25 15:30:00,135.74,136.83,135.74,136.28,184768.0,131.9746,133.0343,131.9746,132.4996,184768.0
2019-02-26 09:30:00,135.45,136.05,134.15,136.03,96090.0,131.6926,132.276,130.4287,132.2565,96090.0
2019-02-26 10:00:00,135.97,136.7,135.46,135.57,58560.0,132.1982,132.908,131.7023,131.8093,58560.0
2019-02-26 10:30:00,135.56,136.09,134.73,134.73,52236.0,131.7996,132.3149,130.9926,130.9926,52236.0
2019-02-26 11:00:00,134.65,135.86,134.58,135.57,46990.0,130.9148,132.0913,130.8468,131.8093,46990.0
2019-02-26 11:30:00,135.61,136.09,135.55,135.67,29580.0,131.8482,132.3149,131.7899,131.9065,29580.0
2019-02-26 12:00:00,135.72,135.97,135.29,135.92,31522.0,131.9551,132.1982,131.5371,132.1496,31522.0
2019-02-26 12:30:00,135.93,135.93,135.56,135.63,41434.0,132.1593,132.1593,131.7996,131.8676,41434.0
2019-02-26 13:00:00,135.62,135.66,135.3,135.35,32795.0,131.8579,131.8968,131.5468,131.5954,32795.0
2019-02-26 13:30:00,135.35,135.71,135.26,135.48,36334.0,131.5954,131.9454,131.5079,131.7218,36334.0
2019-02-26 14:00:00,135.48,135.78,135.39,135.39,44557.0,131.7218,132.0135,131.6343,131.6343,44557.0
2019-02-26 14:30:00,135.37,135.67,135.37,135.47,49031.0,131.6148,131.9065,131.6148,131.7121,49031.0
2019-02-26 15:00:00,135.46,135.67,135.28,135.54,61190.0,131.7023,131.9065,131.5273,131.7801,61190.0
2019-02-26 15:30:00,135.5,135.62,134.81,134.85,213395.0,131.7412,131.8579,131.0704,131.1093,213395.0
2019-02-27 09:30:00,134.92,136.27,134.38,134.58,94465.0,131.1773,132.4899,130.6523,130.8468,94465.0
2019-02-27 10:00:00,134.7,135.05,133.5,133.81,76712.0,130.9634,131.3037,129.7967,130.0981,76712.0
2019-02-27 10:30:00,133.94,134.27,133.42,134.13,50152.0,130.2245,130.5454,129.7189,130.4092,50152.0
2019-02-27 11:00:00,134.21,135.32,134.1,135.12,36584.0,130.487,131.5662,130.3801,131.3718,36584.0
2019-02-27 11:30:00,135.07,135.51,134.84,135.33,36287.0,131.3232,131.751,131.0995,131.576,36287.0
2019-02-27 12:00:00,135.32,135.64,135.3,135.55,34235.0,131.5662,131.8774,131.5468,131.7899,34235.0
2019-02-27 12:30:00,135.6,135.8,135.13,135.28,52915.0,131.8385,132.0329,131.3815,131.5273,52915.0
2019-02-27 13:00:00,135.28,135.74,135.28,135.55,50055.0,131.5273,131.9746,131.5273,131.7899,50055.0
2019-02-27 13:30:00,135.55,135.68,135.21,135.25,25400.0,131.7899,131.9162,131.4593,131.4982,25400.0
2019-02-27 14:00:00,135.23,135.52,135.16,135.35,21659.0,131.4787,131.7607,131.4107,131.5954,21659.0
2019-02-27 14:30:00,135.36,135.65,135.19,135.27,31016.0,131.6051,131.8871,131.4398,131.5176,31016.0
2019-02-27 15:00:00,135.27,135.69,135.27,135.32,35083.0,131.5176,131.926,131.5176,131.5662,35083.0
2019-02-27 15:30:00,135.32,135.87,135.29,135.72,110415.0,131.5662,132.101,131.5371,131.9551,110415.0
2019-02-28 09:30:00,135.33,135.79,134.24,135.2,70496.0,131.576,132.0232,130.5162,131.4496,70496.0
2019-02-28 10:00:00,135.06,135.24,134.6,134.96,66120.0,131.3134,131.4885,130.8662,131.2162,66120.0
2019-02-28 10:30:00,134.96,135.47,134.84,135.23,51992.0,131.2162,131.7121,131.0995,131.4787,51992.0
2019-02-28 11:00:00,135.18,135.72,134.98,135.57,28613.0,131.4301,131.9551,131.2357,131.8093,28613.0
2019-02-28 11:30:00,135.55,136.06,135.4,135.47,38061.0,131.7899,132.2857,131.644,131.7121,38061.0
2019-02-28 12:00:00,135.52,135.85,135.37,135.75,18749.0,131.7607,132.0815,131.6148,131.9843,18749.0
2019-02-28 12:30:00,135.75,135.79,135.25,135.41,24182.0,131.9843,132.0232,131.4982,131.6537,24182.0
2019-02-28 13:00:00,135.39,135.47,135.02,135.13,19363.0,131.6343,131.7121,131.2746,131.3815,19363.0
2019-02-28 13:30:00,135.13,135.35,134.68,134.72,41173.0,131.3815,131.5954,130.944,130.9829,41173.0
2019-02-28 14:00:00,134.7,134.82,134.51,134.55,25776.0,130.9634,131.0801,130.7787,130.8176,25776.0
2019-02-28 14:30:00,134.54,134.74,134.38,134.55,27267.0,130.8079,131.0023,130.6523,130.8176,27267.0
2019-02-28 15:00:00,134.55,134.94,134.47,134.9,42338.0,130.8176,131.1968,130.7398,131.1579,42338.0
2019-02-28 15:30:00,134.87,135.26,134.46,134.59,123089.0,131.1287,131.5079,130.7301,130.8565,123089.0
2019-03-01 09:30:00,136.64,138.5,136.44,137.06,136652.0,132.8496,134.658,132.6552,133.258,136652.0
2019-03-01 10:00:00,136.94,136.97,135.14,135.5,69307.0,133.1413,133.1705,131.3912,131.7412,69307.0
2019-03-01 10:30:00,135.48,135.48,134.52,135.26,80024.0,131.7218,131.7218,130.7884,131.5079,80024.0
2019-03-01 11:00:00,135.3,135.35,134.41,134.86,47869.0,131.5468,131.5954,130.6815,131.119,47869.0
2019-03-01 11:30:00,134.96,135.04,134.05,134.19,34658.0,131.2162,131.294,130.3315,130.4676,34658.0
2019-03-01 12:00:00,134.18,134.95,134.04,134.82,33187.0,130.4579,131.2065,130.3217,131.0801,33187.0
2019-03-01 12:30:00,134.89,135.62,134.89,135.54,38342.0,131.1482,131.8579,131.1482,131.7801,38342.0
2019-03-01 13:00:00,135.56,135.62,135.16,135.34,24741.0,131.7996,131.8579,131.4107,131.5857,24741.0
2019-03-01 13:30:00,135.4,135.48,134.88,134.88,18747.0,131.644,131.7218,131.1384,131.1384,18747.0
2019-03-01 14:00:00,134.9,135.75,134.89,135.58,31200.0,131.1579,131.9843,131.1482,131.819,31200.0
2019-03-01 14:30:00,135.62,135.87,135.5,135.77,25282.0,131.8579,132.101,131.7412,132.0037,25282.0
2019-03-01 15:00:00,135.84,136.1,135.6,136.05,47134.0,132.0718,132.3246,131.8385,132.276,47134.0
2019-03-01 15:30:00,136.07,136.43,135.56,135.71,141846.0,132.2954,132.6454,131.7996,131.9454,141846.0
2019-03-04 09:30:00,136.49,137.16,135.38,136.44,86947.0,132.7038,133.3552,131.6246,132.6552,86947.0
2019-03-04 10:00:00,136.44,136.8,135.81,136.79,54493.0,132.6552,133.0052,132.0426,132.9955,54493.0
2019-03-04 10:30:00,136.82,136.82,135.76,135.76,46093.0,133.0246,133.0246,131.994,131.994,46093.0
2019-03-04 11:00:00,135.76,135.81,134.89,134.93,36820.0,131.994,132.0426,131.1482,131.1871,36820.0
2019-03-04 11:30:00,134.94,134.97,132.86,133.26,63691.0,131.1968,131.2259,129.1745,129.5634,63691.0
2019-03-04 12:00:00,133.17,133.63,132.01,132.9,86111.0,129.4759,129.9231,128.3481,129.2134,86111.0
2019-03-04 12:30:00,133.04,133.18,132.2,132.46,51573.0,129.3495,129.4856,128.5328,128.7856,51573.0
2019-03-04 13:00:00,132.4,132.41,131.37,132.17,127146.0,128.7272,128.737,127.7258,128.5036,127146.0
2019-03-04 13:30:00,132.17,132.85,132.13,132.54,69176.0,128.5036,129.1647,128.4647,128.8633,69176.0
2019-03-04 14:00:00,132.5,132.66,132.04,132.62,47359.0,128.8245,128.98,128.3772,128.9411,47359.0
2019-03-04 14:30:00,132.62,132.65,132.16,132.16,71930.0,128.9411,128.9703,128.4939,128.4939,71930.0
2019-03-04 15:00:00,132.14,132.45,132.02,132.42,78616.0,128.4744,128.7758,128.3578,128.7467,78616.0
2019-03-04 15:30:00,132.42,132.77,132.18,132.49,196902.0,128.7467,129.087,128.5133,128.8147,196902.0
2019-03-05 09:30:00,132.7,132.78,130.36,131.39,109898.0,129.0189,129.0967,126.7438,127.7453,109898.0
2019-03-05 10:00:00,131.4,132.26,131.22,131.46,129597.0,127.755,128.5911,127.58,127.8133,129597.0
2019-03-05 10:30:00,131.51,131.89,130.83,130.9,54459.0,127.8619,128.2314,127.2008,127.2688,54459.0
2019-03-05 11:00:00,130.91,131.72,130.91,131.69,98738.0,127.2786,128.0661,127.2786,128.0369,98738.0
2019-03-05 11:30:00,131.64,132.22,131.58,132.0,29090.0,127.9883,128.5522,127.93,128.3383,29090.0
2019-03-05 12:00:00,132.02,132.2,131.76,131.83,30533.0,128.3578,128.5328,128.105,128.173,30533.0
2019-03-05 12:30:00,131.79,132.17,131.77,132.14,16610.0,128.1342,128.5036,128.1147,128.4744,16610.0
2019-03-05 13:00:00,132.16,132.21,131.62,131.63,45390.0,128.4939,128.5425,127.9689,127.9786,45390.0
2019-03-05 13:30:00,131.67,131.93,131.48,131.85,32882.0,128.0175,128.2703,127.8328,128.1925,32882.0
2019-03-05 14:00:00,131.82,132.0,131.65,131.94,38744.0,128.1633,128.3383,127.998,128.28,38744.0
2019-03-05 14:30:00,131.93,131.93,130.85,130.92,99280.0,128.2703,128.2703,127.2202,127.2883,99280.0
2019-03-05 15:00:00,130.88,131.46,130.78,130.91,67989.0,127.2494,127.8133,127.1522,127.2786,67989.0
2019-03-05 15:30:00,130.91,131.69,130.31,130.47,288473.0,127.2786,128.0369,126.6952,126.8508,288473.0
2019-03-06 09:30:00,130.7,130.78,129.1,129.77,129429.0,127.0744,127.1522,125.5188,126.1702,129429.0
2019-03-06 10:00:00,129.68,130.16,129.44,130.04,61140.0,126.0827,126.5494,125.8493,126.4327,61140.0
2019-03-06 10:30:00,130.02,130.24,129.7,129.97,73496.0,126.4133,126.6272,126.1021,126.3646,73496.0
2019-03-06 11:00:00,129.94,130.41,129.8,130.03,34196.0,126.3355,126.7924,126.1994,126.423,34196.0
2019-03-06 11:30:00,130.05,130.16,128.97,129.0,51550.0,126.4424,126.5494,125.3924,125.4215,51550.0
2019-03-06 12:00:00,128.95,129.49,128.65,128.72,28746.0,125.3729,125.898,125.0813,125.1493,28746.0
2019-03-06 12:30:00,128.81,128.87,127.89,127.96,59720.0,125.2368,125.2952,124.3423,124.4104,59720.0
2019-03-06 13:00:00,127.97,128.54,127.94,128.01,40716.0,124.4201,124.9743,124.391,124.459,40716.0
2019-03-06 13:30:00,128.16,128.85,128.15,128.82,36074.0,124.6049,125.2757,124.5951,125.2465,36074.0
2019-03-06 14:00:00,128.83,129.07,128.71,128.78,36250.0,125.2563,125.4896,125.1396,125.2077,36250.0
2019-03-06 14:30:00,128.8,128.85,128.34,128.48,43156.0,125.2271,125.2757,124.7799,124.916,43156.0
2019-03-06 15:00:00,128.48,128.54,128.2,128.46,49407.0,124.916,124.9743,124.6437,124.8965,49407.0
2019-03-06 15:30:00,128.47,128.62,128.01,128.05,144388.0,124.9063,125.0521,124.459,124.4979,144388.0
2019-03-07 09:30:00,127.68,127.8,123.75,124.9,188056.0,124.1382,124.2548,120.3172,121.4353,188056.0
2019-03-07 10:00:00,124.85,125.46,124.24,125.33,126654.0,121.3867,121.9797,120.7936,121.8534,126654.0
2019-03-07 10:30:00,125.33,126.1,125.26,125.55,67993.0,121.8534,122.602,121.7853,122.0673,67993.0
2019-03-07 11:00:00,125.56,125.95,125.19,125.86,52631.0,122.077,122.4562,121.7172,122.3687,52631.0
2019-03-07 11:30:00,125.93,126.82,125.93,126.55,97100.0,122.4367,123.302,122.4367,123.0395,97100.0
2019-03-07 12:00:00,126.55,126.8,126.05,126.72,57320.0,123.0395,123.2826,122.5534,123.2048,57320.0
2019-03-07 12:30:00,126.67,127.67,126.41,127.48,56661.0,123.1562,124.1284,122.9034,123.9437,56661.0
2019-03-07 13:00:00,127.46,127.84,126.89,127.01,60650.0,123.9243,124.2937,123.3701,123.4868,60650.0
2019-03-07 13:30:00,126.97,127.07,126.43,126.43,73099.0,123.4479,123.5451,122.9228,122.9228,73099.0
2019-03-07 14:00:00,126.4,126.57,125.86,126.5,39609.0,122.8937,123.059,122.3687,122.9909,39609.0
2019-03-07 14:30:00,126.54,126.63,125.71,125.82,56298.0,123.0298,123.1173,122.2228,122.3298,56298.0
2019-03-07 15:00:00,125.8,126.67,125.55,126.26,48599.0,122.3103,123.1562,122.0673,122.7576,48599.0
2019-03-07 15:30:00,126.26,126.85,125.95,126.59,196474.0,122.7576,123.3312,122.4562,123.0784,196474.0
2019-03-08 09:30:00,123.85,124.0,122.5,123.06,185100.0,120.4144,120.5602,119.1019,119.6463,185100.0
2019-03-08 10:00:00,123.02,123.7,122.91,123.4,104073.0,119.6074,120.2686,119.5005,119.9769,104073.0
2019-03-08 10:30:00,123.43,124.73,123.43,124.62,69506.0,120.0061,121.27,120.0061,121.163,69506.0
2019-03-08 11:00:00,124.45,124.55,123.43,123.79,58029.0,120.9978,121.095,120.0061,120.3561,58029.0
2019-03-08 11:30:00,123.74,123.94,122.8,122.98,58194.0,120.3075,120.5019,119.3935,119.5685,58194.0
2019-03-08 12:00:00,123.04,123.61,123.01,123.44,34989.0,119.6269,120.1811,119.5977,120.0158,34989.0
2019-03-08 12:30:00,123.45,123.51,122.77,122.79,32680.0,120.0255,120.0838,119.3644,119.3838,32680.0
2019-03-08 13:00:00,122.78,123.0,122.65,122.76,44065.0,119.3741,119.588,119.2477,119.3546,44065.0
2019-03-08 13:30:00,122.77,122.87,122.08,122.22,74411.0,119.3644,119.4616,118.6935,118.8296,74411.0
2019-03-08 14:00:00,122.22,122.69,121.91,122.62,55358.0,118.8296,119.2866,118.5282,119.2185,55358.0
2019-03-08 14:30:00,122.62,123.31,122.46,122.88,51633.0,119.2185,119.8894,119.063,119.4713,51633.0
2019-03-08 15:00:00,122.79,122.95,121.9,122.11,76596.0,119.3838,119.5394,118.5185,118.7227,76596.0
2019-03-08 15:30:00,122.09,123.36,122.05,123.24,226280.0,118.7032,119.938,118.6643,119.8213,226280.0
2019-03-11 09:30:00,123.68,123.79,122.62,123.32,125368.0,120.2491,120.3561,119.2185,119.8991,125368.0
2019-03-11 10:00:00,123.31,123.83,122.58,122.59,60135.0,119.8894,120.395,119.1796,119.1894,60135.0
2019-03-11 10:30:00,122.64,123.99,122.55,123.85,47757.0,119.238,120.5505,119.1505,120.4144,47757.0
2019-03-11 11:00:00,123.86,124.04,123.34,123.49,68589.0,120.4241,120.5991,119.9186,120.0644,68589.0
2019-03-11 11:30:00,123.48,123.62,122.96,123.36,46732.0,120.0547,120.1908,119.5491,119.938,46732.0
2019-03-11 12:00:00,123.34,123.68,123.2,123.25,37782.0,119.9186,120.2491,119.7824,119.8311,37782.0
2019-03-11 12:30:00,123.28,123.51,123.19,123.43,46251.0,119.8602,120.0838,119.7727,120.0061,46251.0
2019-03-11 13:00:00,123.45,123.75,123.43,123.54,37364.0,120.0255,120.3172,120.0061,120.113,37364.0
2019-03-11 13:30:00,123.55,123.89,123.44,123.5,49712.0,120.1227,120.4533,120.0158,120.0741,49712.0
2019-03-11 14:00:00,123.44,123.5,123.19,123.5,49600.0,120.0158,120.0741,119.7727,120.0741,49600.0
2019-03-11 14:30:00,123.5,123.72,123.32,123.42,47338.0,120.0741,120.288,119.8991,119.9963,47338.0
2019-03-11 15:00:00,123.4,123.8,123.35,123.67,75068.0,119.9769,120.3658,119.9283,120.2394,75068.0
2019-03-11 15:30:00,123.66,124.09,123.63,124.01,154706.0,120.2297,120.6478,120.2005,120.57,154706.0
2019-03-12 09:30:00,124.52,125.4,123.81,124.14,120099.0,121.0658,121.9214,120.3755,120.6964,120099.0
2019-03-12 10:00:00,124.19,124.21,123.0,123.32,90531.0,120.745,120.7644,119.588,119.8991,90531.0
2019-03-12 10:30:00,123.33,123.56,122.63,122.68,93824.0,119.9088,120.1325,119.2283,119.2769,93824.0
2019-03-12 11:00:00,122.67,122.79,122.05,122.2,106532.0,119.2671,119.3838,118.6643,118.8102,106532.0
2019-03-12 11:30:00,122.2,123.79,122.09,123.44,80701.0,118.8102,120.3561,118.7032,120.0158,80701.0
2019-03-12 12:00:00,123.5,123.93,123.19,123.88,27319.0,120.0741,120.4922,119.7727,120.4436,27319.0
2019-03-12 12:30:00,123.81,123.94,123.33,123.69,31883.0,120.3755,120.5019,119.9088,120.2588,31883.0
2019-03-12 13:00:00,123.64,123.8,123.3,123.45,22899.0,120.2102,120.3658,119.8797,120.0255,22899.0
2019-03-12 13:30:00,123.46,124.63,123.31,124.5,54894.0,120.0352,121.1728,119.8894,121.0464,54894.0
2019-03-12 14:00:00,124.48,125.57,124.48,125.5,157470.0,121.0269,122.0867,121.0269,122.0186,157470.0
2019-03-12 14:30:00,125.55,125.55,125.0,125.28,44833.0,122.0673,122.0673,121.5325,121.8047,44833.0
2019-03-12 15:00:00,125.27,126.0,125.08,125.92,157975.0,121.795,122.5048,121.6103,122.427,157975.0
2019-03-12 15:30:00,125.87,125.88,125.11,125.31,129737.0,122.3784,122.3881,121.6395,121.8339,129737.0
2019-03-13 09:30:00,126.1,127.06,125.49,125.91,86039.0,122.602,123.5354,122.0089,122.4173,86039.0
2019-03-13 10:00:00,125.98,126.7,125.62,125.7,62659.0,122.4853,123.1854,122.1353,122.2131,62659.0
2019-03-13 10:30:00,125.76,126.04,125.15,125.8,52556.0,122.2714,122.5437,121.6783,122.3103,52556.0
2019-03-13 11:00:00,125.74,126.3,125.58,125.93,43740.0,122.252,122.7964,122.0964,122.4367,43740.0
2019-03-13 11:30:00,125.98,126.21,125.2,125.34,44052.0,122.4853,122.7089,121.727,121.8631,44052.0
2019-03-13 12:00:00,125.36,125.8,125.09,125.19,24100.0,121.8825,122.3103,121.62,121.7172,24100.0
2019-03-13 12:30:00,125.2,125.26,124.93,125.13,32009.0,121.727,121.7853,121.4645,121.6589,32009.0
2019-03-13 13:00:00,125.16,125.55,125.12,125.31,39033.0,121.6881,122.0673,121.6492,121.8339,39033.0
2019-03-13 13:30:00,125.23,125.48,125.0,125.13,22346.0,121.7561,121.9992,121.5325,121.6589,22346.0
2019-03-13 14:00:00,125.15,125.6,125.11,125.26,30789.0,121.6783,122.1159,121.6395,121.7853,30789.0
2019-03-13 14:30:00,125.22,125.29,124.45,124.7,56934.0,121.7464,121.8145,120.9978,121.2408,56934.0
2019-03-13 15:00:00,124.61,124.74,124.22,124.28,49945.0,121.1533,121.2797,120.7741,120.8325,49945.0
2019-03-13 15:30:00,124.23,124.62,124.2,124.35,126670.0,120.7839,121.163,120.7547,120.9005,126670.0
2019-03-14 09:30:00,123.75,123.75,122.73,122.97,92877.0,120.3172,120.3172,119.3255,119.5588,92877.0
2019-03-14 10:00:00,122.91,122.99,121.69,122.31,77743.0,119.5005,119.5783,118.3143,118.9171,77743.0
2019-03-14 10:30:00,122.26,122.65,122.09,122.48,44691.0,118.8685,119.2477,118.7032,119.0824,44691.0
2019-03-14 11:00:00,122.48,122.74,122.28,122.66,43501.0,119.0824,119.3352,118.888,119.2574,43501.0
2019-03-14 11:30:00,122.58,122.98,122.46,122.73,22264.0,119.1796,119.5685,119.063,119.3255,22264.0
2019-03-14 12:00:00,122.79,122.83,122.59,122.73,27863.0,119.3838,119.4227,119.1894,119.3255,27863.0
2019-03-14 12:30:00,122.73,122.85,122.58,122.67,27755.0,119.3255,119.4421,119.1796,119.2671,27755.0
2019-03-14 13:00:00,122.67,122.71,122.53,122.56,20100.0,119.2671,119.306,119.131,119.1602,20100.0
2019-03-14 13:30:00,122.56,122.62,122.09,122.26,23501.0,119.1602,119.2185,118.7032,118.8685,23501.0
2019-03-14 14:00:00,122.23,122.23,121.92,122.15,23767.0,118.8393,118.8393,118.5379,118.7616,23767.0
2019-03-14 14:30:00,122.13,122.15,121.72,121.92,28766.0,118.7421,118.7616,118.3435,118.5379,28766.0
2019-03-14 15:00:00,121.9,122.13,121.66,121.66,85633.0,118.5185,118.7421,118.2852,118.2852,85633.0
2019-03-14 15:30:00,121.65,122.02,121.62,121.7,170392.0,118.2754,118.6352,118.2463,118.3241,170392.0
2019-03-15 09:30:00,121.75,122.88,121.45,122.14,159414.0,118.3727,119.4713,118.081,118.7518,159414.0
2019-03-15 10:00:00,122.17,122.3,121.19,121.29,56932.0,118.781,118.9074,117.8282,117.9254,56932.0
2019-03-15 10:30:00,121.29,121.47,120.96,121.27,45304.0,117.9254,118.1004,117.6046,117.906,45304.0
2019-03-15 11:00:00,121.32,121.89,121.24,121.78,102667.0,117.9546,118.5088,117.8768,118.4018,102667.0
2019-03-15 11:30:00,121.78,121.78,121.07,121.61,39987.0,118.4018,118.4018,117.7115,118.2365,39987.0
2019-03-15 12:00:00,121.57,122.04,121.14,121.22,89113.0,118.1977,118.6546,117.7796,117.8574,89113.0
2019-03-15 12:30:00,121.18,121.57,121.14,121.43,62431.0,117.8185,118.1977,117.7796,118.0615,62431.0
2019-03-15 13:00:00,121.43,121.52,121.13,121.26,26626.0,118.0615,118.149,117.7699,117.8963,26626.0
2019-03-15 13:30:00,121.27,121.45,121.16,121.21,21518.0,117.906,118.081,117.799,117.8476,21518.0
2019-03-15 14:00:00,121.19,121.23,120.61,120.62,34614.0,117.8282,117.8671,117.2643,117.274,34614.0
2019-03-15 14:30:00,120.62,120.84,120.52,120.63,34293.0,117.274,117.4879,117.1768,117.2837,34293.0
2019-03-15 15:00:00,120.61,120.61,120.22,120.44,55968.0,117.2643,117.2643,116.8851,117.099,55968.0
2019-03-15 15:30:00,120.46,120.47,119.85,120.15,336023.0,117.1184,117.1282,116.5254,116.817,336023.0
2019-03-18 09:30:00,120.57,122.43,120.0,121.74,157493.0,117.2254,119.0338,116.6712,118.3629,157493.0
2019-03-18 10:00:00,121.78,122.27,121.25,121.3,66057.0,118.4018,118.8782,117.8865,117.9351,66057.0
2019-03-18 10:30:00,121.27,121.96,120.87,121.96,49851.0,117.906,118.5768,117.5171,118.5768,49851.0
2019-03-18 11:00:00,121.93,122.04,121.15,121.31,41380.0,118.5477,118.6546,117.7893,117.9449,41380.0
2019-03-18 11:30:00,121.3,121.4,121.06,121.12,22788.0,117.9351,118.0324,117.7018,117.7601,22788.0
2019-03-18 12:00:00,121.17,121.54,120.98,121.5,27059.0,117.8088,118.1685,117.624,118.1296,27059.0
2019-03-18 12:30:00,121.44,121.94,121.3,121.94,31381.0,118.0713,118.5574,117.9351,118.5574,31381.0
2019-03-18 13:00:00,121.92,122.23,121.65,121.67,40474.0,118.5379,118.8393,118.2754,118.2949,40474.0
2019-03-18 13:30:00,121.62,122.28,121.54,122.21,35005.0,118.2463,118.888,118.1685,118.8199,35005.0
2019-03-18 14:00:00,122.19,122.54,122.09,122.23,50215.0,118.8005,119.1407,118.7032,118.8393,50215.0
2019-03-18 14:30:00,122.26,122.31,122.11,122.3,30709.0,118.8685,118.9171,118.7227,118.9074,30709.0
2019-03-18 15:00:00,122.31,122.81,122.27,122.69,77327.0,118.9171,119.4033,118.8782,119.2866,77327.0
2019-03-18 15:30:00,122.71,123.26,122.65,123.01,198184.0,119.306,119.8408,119.2477,119.5977,198184.0
2019-03-19 09:30:00,123.8,124.5,122.83,122.87,96952.0,120.3658,121.0464,119.4227,119.4616,96952.0
2019-03-19 10:00:00,122.83,123.69,122.69,123.27,81517.0,119.4227,120.2588,119.2866,119.8505,81517.0
2019-03-19 10:30:00,123.27,123.39,122.97,123.09,37737.0,119.8505,119.9672,119.5588,119.6755,37737.0
2019-03-19 11:00:00,122.97,123.19,122.71,123.05,52948.0,119.5588,119.7727,119.306,119.6366,52948.0
2019-03-19 11:30:00,123.03,123.14,122.86,123.06,65272.0,119.6172,119.7241,119.4519,119.6463,65272.0
2019-03-19 12:00:00,123.08,123.17,122.75,122.79,47412.0,119.6658,119.7533,119.3449,119.3838,47412.0
2019-03-19 12:30:00,122.79,122.84,121.84,122.49,52514.0,119.3838,119.4324,118.4602,119.0921,52514.0
2019-03-19 13:00:00,122.45,122.62,122.04,122.04,31362.0,119.0532,119.2185,118.6546,118.6546,31362.0
2019-03-19 13:30:00,122.05,122.09,121.44,121.54,51232.0,118.6643,118.7032,118.0713,118.1685,51232.0
2019-03-19 14:00:00,121.51,121.59,121.05,121.28,59266.0,118.1393,118.2171,117.6921,117.9157,59266.0
2019-03-19 14:30:00,121.28,121.34,120.99,121.19,84703.0,117.9157,117.974,117.6337,117.8282,84703.0
2019-03-19 15:00:00,121.19,121.47,120.87,121.01,89272.0,117.8282,118.1004,117.5171,117.6532,89272.0
2019-03-19 15:30:00,121.03,121.17,120.33,120.69,219073.0,117.6726,117.8088,116.9921,117.3421,219073.0
2019-03-20 09:30:00,120.27,120.31,116.53,116.79,289092.0,116.9337,116.9726,113.2975,113.5503,289092.0
2019-03-20 10:00:00,116.74,117.0,115.1,115.17,248214.0,113.5016,113.7544,111.9071,111.9752,248214.0
2019-03-20 10:30:00,115.2,116.12,115.12,115.89,193551.0,112.0044,112.8988,111.9266,112.6752,193551.0
2019-03-20 11:00:00,115.92,116.57,115.81,115.82,139736.0,112.7044,113.3364,112.5974,112.6072,139736.0
2019-03-20 11:30:00,115.88,116.13,114.6,114.82,141453.0,112.6655,112.9086,111.421,111.6349,141453.0
2019-03-20 12:00:00,114.87,114.98,114.42,114.65,184179.0,111.6835,111.7905,111.246,111.4696,184179.0
2019-03-20 12:30:00,114.65,115.21,114.06,115.12,142134.0,111.4696,112.0141,110.896,111.9266,142134.0
2019-03-20 13:00:00,115.09,116.07,115.03,116.05,149849.0,111.8974,112.8502,111.8391,112.8308,149849.0
2019-03-20 13:30:00,116.06,116.97,116.0,116.55,167361.0,112.8405,113.7253,112.7822,113.3169,167361.0
2019-03-20 14:00:00,116.65,117.96,116.61,117.56,139293.0,113.4141,114.6878,113.3752,114.2989,139293.0
2019-03-20 14:30:00,117.56,118.29,117.31,117.82,125463.0,114.2989,115.0086,114.0558,114.5517,125463.0
2019-03-20 15:00:00,117.81,118.11,116.87,116.95,122240.0,114.542,114.8336,113.628,113.7058,122240.0
2019-03-20 15:30:00,116.95,116.95,116.09,116.15,309137.0,113.7058,113.7058,112.8697,112.928,309137.0
2019-03-21 09:30:00,115.66,116.75,115.38,116.59,108882.0,112.4516,113.5114,112.1794,113.3558,108882.0
2019-03-21 10:00:00,116.5,117.26,116.5,117.24,49651.0,113.2683,114.0072,113.2683,113.9878,49651.0
2019-03-21 10:30:00,117.16,117.34,116.84,117.25,63075.0,113.91,114.085,113.5989,113.9975,63075.0
2019-03-21 11:00:00,117.3,117.83,117.2,117.63,51778.0,114.0461,114.5614,113.9489,114.367,51778.0
2019-03-21 11:30:00,117.65,118.49,117.49,118.49,77373.0,114.3864,115.2031,114.2308,115.2031,77373.0
2019-03-21 12:00:00,118.46,118.89,118.16,118.42,86763.0,115.1739,115.592,114.8822,115.135,86763.0
2019-03-21 12:30:00,118.43,118.45,117.96,118.33,29769.0,115.1448,115.1642,114.6878,115.0475,29769.0
2019-03-21 13:00:00,118.33,118.84,118.27,118.67,52994.0,115.0475,115.5434,114.9892,115.3781,52994.0
2019-03-21 13:30:00,118.7,118.81,118.14,118.22,54485.0,115.4073,115.5142,114.8628,114.9406,54485.0
2019-03-21 14:00:00,118.22,118.67,118.22,118.36,28665.0,114.9406,115.3781,114.9406,115.0767,28665.0
2019-03-21 14:30:00,118.34,118.96,118.33,118.5,49275.0,115.0573,115.6601,115.0475,115.2128,49275.0
2019-03-21 15:00:00,118.56,118.7,118.08,118.54,84590.0,115.2712,115.4073,114.8045,115.2517,84590.0
2019-03-21 15:30:00,118.53,119.19,118.42,119.06,262672.0,115.242,115.8837,115.135,115.7573,262672.0
2019-03-22 09:30:00,118.11,118.15,115.34,115.37,227229.0,114.8336,114.8725,112.1405,112.1696,227229.0
2019-03-22 10:00:00,115.44,115.9,114.87,115.11,145877.0,112.2377,112.6849,111.6835,111.9169,145877.0
2019-03-22 10:30:00,115.13,115.39,114.3,114.3,109891.0,111.9363,112.1891,111.1293,111.1293,109891.0
2019-03-22 11:00:00,114.28,114.39,113.13,113.21,124682.0,111.1099,111.2168,109.9918,110.0696,124682.0
2019-03-22 11:30:00,113.21,113.41,112.05,112.05,167386.0,110.0696,110.264,108.9417,108.9417,167386.0
2019-03-22 12:00:00,112.02,112.68,111.93,112.26,92409.0,108.9126,109.5543,108.8251,109.1459,92409.0
2019-03-22 12:30:00,112.21,112.67,111.44,112.57,179066.0,109.0973,109.5445,108.3487,109.4473,179066.0
2019-03-22 13:00:00,112.48,112.85,111.92,111.95,110484.0,109.3598,109.7195,108.8153,108.8445,110484.0
2019-03-22 13:30:00,111.94,112.23,111.8,112.0,170909.0,108.8348,109.1167,108.6987,108.8931,170909.0
2019-03-22 14:00:00,111.98,112.02,111.52,111.73,158087.0,108.8737,108.9126,108.4264,108.6306,158087.0
2019-03-22 14:30:00,111.74,112.95,111.53,112.94,94700.0,108.6403,109.8168,108.4362,109.8071,94700.0
2019-03-22 15:00:00,112.93,113.18,111.8,111.8,149237.0,109.7973,110.0404,108.6987,108.6987,149237.0
2019-03-22 15:30:00,111.77,111.8,110.89,110.95,339732.0,108.6695,108.6987,107.8139,107.8723,339732.0
2019-03-25 09:30:00,110.63,112.58,110.25,111.18,185630.0,107.5611,109.457,107.1917,108.0959,185630.0
2019-03-25 10:00:00,111.25,111.56,110.65,111.36,76358.0,108.1639,108.4653,107.5806,108.2709,76358.0
2019-03-25 10:30:00,111.39,112.29,111.13,111.84,107542.0,108.3,109.1751,108.0473,108.7376,107542.0
2019-03-25 11:00:00,111.95,113.1,111.89,113.03,90445.0,108.8445,109.9626,108.7862,109.8946,90445.0
2019-03-25 11:30:00,113.02,113.05,111.52,111.56,54342.0,109.8848,109.914,108.4264,108.4653,54342.0
2019-03-25 12:00:00,111.55,111.99,111.46,111.68,33091.0,108.4556,108.8834,108.3681,108.582,33091.0
2019-03-25 12:30:00,111.69,111.82,110.82,111.79,66188.0,108.5917,108.7181,107.7459,108.689,66188.0
2019-03-25 13:00:00,111.83,111.83,111.3,111.48,31618.0,108.7278,108.7278,108.2125,108.3876,31618.0
2019-03-25 13:30:00,111.44,111.78,110.88,111.22,84454.0,108.3487,108.6792,107.8042,108.1348,84454.0
2019-03-25 14:00:00,111.19,111.38,110.59,110.83,65614.0,108.1056,108.2903,107.5222,107.7556,65614.0
2019-03-25 14:30:00,110.84,111.44,110.84,111.4,61455.0,107.7653,108.3487,107.7653,108.3098,61455.0
2019-03-25 15:00:00,111.41,111.59,111.02,111.38,110434.0,108.3195,108.4945,107.9403,108.2903,110434.0
2019-03-25 15:30:00,111.36,111.48,111.03,111.13,198901.0,108.2709,108.3876,107.95,108.0473,198901.0
2019-03-26 09:30:00,113.21,113.65,111.97,112.46,209114.0,110.0696,110.4974,108.864,109.3404,209114.0
2019-03-26 10:00:00,112.4,112.62,111.73,112.5,72069.0,109.282,109.4959,108.6306,109.3793,72069.0
2019-03-26 10:30:00,112.46,113.07,111.89,112.94,50710.0,109.3404,109.9334,108.7862,109.8071,50710.0
2019-03-26 11:00:00,112.98,112.99,111.69,111.85,76565.0,109.8459,109.8557,108.5917,108.7473,76565.0
2019-03-26 11:30:00,111.83,111.88,111.04,111.47,61862.0,108.7278,108.7765,107.9598,108.3778,61862.0
2019-03-26 12:00:00,111.44,111.49,110.59,110.72,58852.0,108.3487,108.3973,107.5222,107.6486,58852.0
2019-03-26 12:30:00,110.76,111.05,110.6,110.78,41678.0,107.6875,107.9695,107.532,107.707,41678.0
2019-03-26 13:00:00,110.74,111.06,110.55,110.58,57299.0,107.6681,107.9792,107.4834,107.5125,57299.0
2019-03-26 13:30:00,110.58,110.59,110.02,110.1,86280.0,107.5125,107.5222,106.9681,107.0458,86280.0
2019-03-26 14:00:00,110.11,110.5,109.86,110.31,59732.0,107.0556,107.4347,106.8125,107.25,59732.0
2019-03-26 14:30:00,110.25,111.3,110.25,111.27,69605.0,107.1917,108.2125,107.1917,108.1834,69605.0
2019-03-26 15:00:00,111.28,111.52,111.06,111.2,59468.0,108.1931,108.4264,107.9792,108.1153,59468.0
2019-03-26 15:30:00,111.19,111.71,111.06,111.61,190486.0,108.1056,108.6112,107.9792,108.5139,190486.0
2019-03-27 09:30:00,111.94,112.55,110.48,110.81,145373.0,108.8348,109.4279,107.4153,107.7361,145373.0
2019-03-27 10:00:00,110.81,111.6,110.54,111.4,67159.0,107.7361,108.5042,107.4736,108.3098,67159.0
2019-03-27 10:30:00,111.4,111.62,110.43,110.93,55372.0,108.3098,108.5237,107.3667,107.8528,55372.0
2019-03-27 11:00:00,110.91,110.95,110.11,110.15,83688.0,107.8334,107.8723,107.0556,107.0944,83688.0
2019-03-27 11:30:00,110.12,110.38,109.18,109.8,133958.0,107.0653,107.3181,106.1514,106.7542,133958.0
2019-03-27 12:00:00,109.78,110.82,109.64,110.81,77979.0,106.7347,107.7459,106.5986,107.7361,77979.0
2019-03-27 12:30:00,110.75,110.85,110.43,110.43,31328.0,107.6778,107.775,107.3667,107.3667,31328.0
2019-03-27 13:00:00,110.43,110.47,109.92,110.18,100674.0,107.3667,107.4056,106.8708,107.1236,100674.0
2019-03-27 13:30:00,110.21,110.42,109.97,110.4,57142.0,107.1528,107.357,106.9194,107.3375,57142.0
2019-03-27 14:00:00,110.41,110.97,110.34,110.96,42126.0,107.3472,107.8917,107.2792,107.882,42126.0
2019-03-27 14:30:00,110.92,111.1,110.25,110.35,55561.0,107.8431,108.0181,107.1917,107.2889,55561.0
2019-03-27 15:00:00,110.4,110.94,110.28,110.92,50021.0,107.3375,107.8625,107.2208,107.8431,50021.0
2019-03-27 15:30:00,110.93,111.18,110.65,110.72,113895.0,107.8528,108.0959,107.5806,107.6486,113895.0
2019-03-28 09:30:00,110.67,111.94,110.67,111.81,117118.0,107.6,108.8348,107.6,108.7084,117118.0
2019-03-28 10:00:00,111.97,112.3,111.8,112.13,72260.0,108.864,109.1848,108.6987,109.0195,72260.0
2019-03-28 10:30:00,112.06,112.28,111.72,111.95,44571.0,108.9515,109.1654,108.6209,108.8445,44571.0
2019-03-28 11:00:00,111.99,111.99,110.4,110.4,38224.0,108.8834,108.8834,107.3375,107.3375,38224.0
2019-03-28 11:30:00,110.4,110.96,110.24,110.41,67843.0,107.3375,107.882,107.1819,107.3472,67843.0
2019-03-28 12:00:00,110.39,110.79,110.02,110.74,65945.0,107.3278,107.7167,106.9681,107.6681,65945.0
2019-03-28 12:30:00,110.74,111.3,110.55,111.25,36641.0,107.6681,108.2125,107.4834,108.1639,36641.0
2019-03-28 13:00:00,111.25,111.73,111.19,111.64,41901.0,108.1639,108.6306,108.1056,108.5431,41901.0
2019-03-28 13:30:00,111.62,112.11,111.58,112.09,52838.0,108.5237,109.0001,108.4848,108.9806,52838.0
2019-03-28 14:00:00,112.1,112.14,111.78,112.0,36294.0,108.9904,109.0292,108.6792,108.8931,36294.0
2019-03-28 14:30:00,111.99,112.22,111.89,112.2,62971.0,108.8834,109.107,108.7862,109.0876,62971.0
2019-03-28 15:00:00,112.2,112.55,112.11,112.5,71134.0,109.0876,109.4279,109.0001,109.3793,71134.0
2019-03-28 15:30:00,112.49,112.69,112.36,112.57,170581.0,109.3695,109.564,109.2431,109.4473,170581.0
2019-03-29 09:30:00,114.0,115.16,113.31,114.77,143817.0,110.8376,111.9655,110.1668,111.5863,143817.0
2019-03-29 10:00:00,114.77,115.04,113.92,114.07,76764.0,111.5863,111.8488,110.7599,110.9057,76764.0
2019-03-29 10:30:00,114.05,114.23,113.51,113.95,65048.0,110.8863,111.0613,110.3612,110.789,65048.0
2019-03-29 11:00:00,113.96,114.24,113.71,114.07,62902.0,110.7988,111.071,110.5557,110.9057,62902.0
2019-03-29 11:30:00,114.09,114.31,113.9,114.13,54988.0,110.9252,111.139,110.7404,110.964,54988.0
2019-03-29 12:00:00,114.1,114.15,113.34,113.75,53878.0,110.9349,110.9835,110.196,110.5946,53878.0
2019-03-29 12:30:00,113.71,114.05,113.5,113.98,30964.0,110.5557,110.8863,110.3515,110.8182,30964.0
2019-03-29 13:00:00,113.99,114.07,113.73,113.93,29268.0,110.8279,110.9057,110.5751,110.7696,29268.0
2019-03-29 13:30:00,113.93,114.08,113.76,113.85,32614.0,110.7696,110.9154,110.6043,110.6918,32614.0
2019-03-29 14:00:00,113.88,114.18,113.85,114.17,19825.0,110.721,111.0127,110.6918,111.0029,19825.0
2019-03-29 14:30:00,114.06,114.56,113.97,114.42,32380.0,110.896,111.3821,110.8085,111.246,32380.0
2019-03-29 15:00:00,114.45,114.59,113.99,114.14,49691.0,111.2752,111.4113,110.8279,110.9738,49691.0
2019-03-29 15:30:00,114.16,114.41,114.03,114.25,201727.0,110.9932,111.2363,110.8668,111.0807,201727.0
2019-04-01 09:30:00,115.59,116.49,114.38,115.1,293843.0,112.3835,113.2586,111.2071,111.9071,293843.0
2019-04-01 10:00:00,115.16,118.47,115.12,118.42,216509.0,111.9655,115.1837,111.9266,115.135,216509.0
2019-04-01 10:30:00,118.48,118.69,117.75,117.79,133282.0,115.1934,115.3975,114.4836,114.5225,133282.0
2019-04-01 11:00:00,117.8,118.56,117.56,118.32,135678.0,114.5322,115.2712,114.2989,115.0378,135678.0
2019-04-01 11:30:00,118.31,118.4,117.42,118.04,107396.0,115.0281,115.1156,114.1628,114.7656,107396.0
2019-04-01 12:00:00,118.01,118.11,117.44,117.76,49785.0,114.7364,114.8336,114.1822,114.4933,49785.0
2019-04-01 12:30:00,117.8,118.26,117.7,117.91,53155.0,114.5322,114.9795,114.435,114.6392,53155.0
2019-04-01 13:00:00,117.92,118.27,117.73,117.99,47324.0,114.6489,114.9892,114.4642,114.717,47324.0
2019-04-01 13:30:00,118.04,118.1,117.8,117.85,49584.0,114.7656,114.8239,114.5322,114.5808,49584.0
2019-04-01 14:00:00,117.92,118.22,117.77,117.78,47955.0,114.6489,114.9406,114.5031,114.5128,47955.0
2019-04-01 14:30:00,117.79,117.93,117.58,117.8,53371.0,114.5225,114.6586,114.3183,114.5322,53371.0
2019-04-01 15:00:00,117.8,118.26,117.69,118.2,78549.0,114.5322,114.9795,114.4253,114.9211,78549.0
2019-04-01 15:30:00,118.2,118.38,117.87,118.11,257529.0,114.9211,115.0961,114.6003,114.8336,257529.0
2019-04-02 09:30:00,118.0,120.0,117.99,119.99,164111.0,114.7267,116.6712,114.717,116.6615,164111.0
2019-04-02 10:00:00,120.05,120.05,119.1,119.27,68977.0,116.7198,116.7198,115.7962,115.9615,68977.0
2019-04-02 10:30:00,119.28,119.3,118.0,118.02,65545.0,115.9712,115.9906,114.7267,114.7461,65545.0
2019-04-02 11:00:00,118.0,118.4,117.35,118.4,54268.0,114.7267,115.1156,114.0947,115.1156,54268.0
2019-04-02 11:30:00,118.39,118.96,118.29,118.58,51721.0,115.1059,115.6601,115.0086,115.2906,51721.0
2019-04-02 12:00:00,118.63,118.73,118.0,118.19,51293.0,115.3392,115.4364,114.7267,114.9114,51293.0
2019-04-02 12:30:00,118.21,118.53,118.17,118.29,48249.0,114.9309,115.242,114.892,115.0086,48249.0
2019-04-02 13:00:00,118.28,118.76,118.22,118.51,22752.0,114.9989,115.4656,114.9406,115.2225,22752.0
2019-04-02 13:30:00,118.49,118.75,118.38,118.46,28460.0,115.2031,115.4559,115.0961,115.1739,28460.0
2019-04-02 14:00:00,118.47,118.75,118.41,118.51,45452.0,115.1837,115.4559,115.1253,115.2225,45452.0
2019-04-02 14:30:00,118.55,118.57,118.31,118.4,38521.0,115.2614,115.2809,115.0281,115.1156,38521.0
2019-04-02 15:00:00,118.41,118.75,118.32,118.72,46038.0,115.1253,115.4559,115.0378,115.4267,46038.0
2019-04-02 15:30:00,118.72,118.91,118.51,118.53,134995.0,115.4267,115.6114,115.2225,115.242,134995.0
2019-04-03 09:30:00,119.93,121.44,119.78,121.28,238003.0,116.6031,118.0713,116.4573,117.9157,238003.0
2019-04-03 10:00:00,121.23,121.47,120.26,121.17,84718.0,117.8671,118.1004,116.924,117.8088,84718.0
2019-04-03 10:30:00,121.08,121.76,120.97,121.7,66899.0,117.7212,118.3824,117.6143,118.3241,66899.0
2019-04-03 11:00:00,121.74,121.76,120.59,120.84,42635.0,118.3629,118.3824,117.2448,117.4879,42635.0
2019-04-03 11:30:00,120.82,121.7,120.78,121.63,54380.0,117.4685,118.3241,117.4296,118.256,54380.0
2019-04-03 12:00:00,121.62,121.62,121.09,121.28,22966.0,118.2463,118.2463,117.731,117.9157,22966.0
2019-04-03 12:30:00,121.31,121.51,121.05,121.08,27421.0,117.9449,118.1393,117.6921,117.7212,27421.0
2019-04-03 13:00:00,121.09,121.3,120.98,121.26,42831.0,117.731,117.9351,117.624,117.8963,42831.0
2019-04-03 13:30:00,121.28,121.45,120.37,120.48,41029.0,117.9157,118.081,117.0309,117.1379,41029.0
2019-04-03 14:00:00,120.45,121.23,120.25,121.15,51000.0,117.1087,117.8671,116.9143,117.7893,51000.0
2019-04-03 14:30:00,121.14,121.4,120.61,121.3,104801.0,117.7796,118.0324,117.2643,117.9351,104801.0
2019-04-03 15:00:00,121.21,121.42,120.74,121.38,96807.0,117.8476,118.0518,117.3907,118.0129,96807.0
2019-04-03 15:30:00,121.37,121.57,120.95,120.98,232466.0,118.0032,118.1977,117.5949,117.624,232466.0
2019-04-04 09:30:00,121.58,122.56,121.51,122.44,106272.0,118.2074,119.1602,118.1393,119.0435,106272.0
2019-04-04 10:00:00,122.5,122.6,121.74,121.77,59307.0,119.1019,119.1991,118.3629,118.3921,59307.0
2019-04-04 10:30:00,121.76,122.32,121.38,122.27,80168.0,118.3824,118.9269,118.0129,118.8782,80168.0
2019-04-04 11:00:00,122.29,122.78,121.75,122.59,52158.0,118.8977,119.3741,118.3727,119.1894,52158.0
2019-04-04 11:30:00,122.59,122.65,121.8,121.87,36890.0,119.1894,119.2477,118.4213,118.4893,36890.0
2019-04-04 12:00:00,121.92,122.34,121.3,121.46,80853.0,118.5379,118.9463,117.9351,118.0907,80853.0
2019-04-04 12:30:00,121.43,122.01,121.38,121.79,51104.0,118.0615,118.6255,118.0129,118.4116,51104.0
2019-04-04 13:00:00,121.8,122.09,121.63,121.99,45998.0,118.4213,118.7032,118.256,118.606,45998.0
2019-04-04 13:30:00,122.04,122.45,122.0,122.18,38413.0,118.6546,119.0532,118.6157,118.7907,38413.0
2019-04-04 14:00:00,122.21,122.72,122.19,122.42,47008.0,118.8199,119.3158,118.8005,119.0241,47008.0
2019-04-04 14:30:00,122.5,122.54,121.95,122.19,34567.0,119.1019,119.1407,118.5671,118.8005,34567.0
2019-04-04 15:00:00,122.21,122.57,122.02,122.05,60454.0,118.8199,119.1699,118.6352,118.6643,60454.0
2019-04-04 15:30:00,122.05,122.74,122.05,122.56,237788.0,118.6643,119.3352,118.6643,119.1602,237788.0
2019-04-05 09:30:00,123.81,124.77,123.22,124.19,187884.0,120.3755,121.3089,119.8019,120.745,187884.0
2019-04-05 10:00:00,124.12,124.26,123.77,123.8,72623.0,120.6769,120.813,120.3366,120.3658,72623.0
2019-04-05 10:30:00,123.85,124.3,123.48,123.8,34523.0,120.4144,120.8519,120.0547,120.3658,34523.0
2019-04-05 11:00:00,123.83,124.48,123.75,124.31,41719.0,120.395,121.0269,120.3172,120.8616,41719.0
2019-04-05 11:30:00,124.3,124.37,123.92,123.97,40179.0,120.8519,120.92,120.4825,120.5311,40179.0
2019-04-05 12:00:00,123.94,124.21,123.66,124.1,42643.0,120.5019,120.7644,120.2297,120.6575,42643.0
2019-04-05 12:30:00,124.06,124.13,123.57,123.88,32833.0,120.6186,120.6866,120.1422,120.4436,32833.0
2019-04-05 13:00:00,123.92,124.0,123.64,123.8,20827.0,120.4825,120.5602,120.2102,120.3658,20827.0
2019-04-05 13:30:00,123.76,124.01,123.63,123.96,24621.0,120.3269,120.57,120.2005,120.5214,24621.0
2019-04-05 14:00:00,123.95,124.21,123.7,123.83,39284.0,120.5116,120.7644,120.2686,120.395,39284.0
2019-04-05 14:30:00,123.83,123.83,123.44,123.45,36487.0,120.395,120.395,120.0158,120.0255,36487.0
2019-04-05 15:00:00,123.42,123.82,123.17,123.54,39255.0,119.9963,120.3852,119.7533,120.113,39255.0
2019-04-05 15:30:00,123.54,123.72,123.11,123.35,115631.0,120.113,120.288,119.6949,119.9283,115631.0
2019-04-08 09:30:00,122.75,123.52,121.83,123.22,97851.0,119.3449,120.0936,118.4504,119.8019,97851.0
2019-04-08 10:00:00,123.17,123.38,122.85,123.35,34881.0,119.7533,119.9574,119.4421,119.9283,34881.0
2019-04-08 10:30:00,123.41,123.71,123.1,123.24,28706.0,119.9866,120.2783,119.6852,119.8213,28706.0
2019-04-08 11:00:00,123.3,123.62,123.09,123.44,27500.0,119.8797,120.1908,119.6755,120.0158,27500.0
2019-04-08 11:30:00,123.44,124.12,123.44,123.82,46148.0,120.0158,120.6769,120.0158,120.3852,46148.0
2019-04-08 12:00:00,123.81,123.82,123.34,123.75,19780.0,120.3755,120.3852,119.9186,120.3172,19780.0
2019-04-08 12:30:00,123.76,123.83,123.5,123.51,21969.0,120.3269,120.395,120.0741,120.0838,21969.0
2019-04-08 13:00:00,123.52,123.63,123.3,123.49,25164.0,120.0936,120.2005,119.8797,120.0644,25164.0
2019-04-08 13:30:00,123.46,123.5,123.19,123.36,27868.0,120.0352,120.0741,119.7727,119.938,27868.0
2019-04-08 14:00:00,123.38,123.59,123.17,123.48,25687.0,119.9574,120.1616,119.7533,120.0547,25687.0
2019-04-08 14:30:00,123.46,123.67,123.44,123.59,36556.0,120.0352,120.2394,120.0158,120.1616,36556.0
2019-04-08 15:00:00,123.56,123.83,123.55,123.64,31704.0,120.1325,120.395,120.1227,120.2102,31704.0
2019-04-08 15:30:00,123.63,124.09,123.56,124.05,109808.0,120.2005,120.6478,120.1325,120.6089,109808.0
2019-04-09 09:30:00,122.63,122.66,120.67,122.3,95369.0,119.2283,119.2574,117.3226,118.9074,95369.0
2019-04-09 10:00:00,122.26,122.37,121.76,121.86,47400.0,118.8685,118.9755,118.3824,118.4796,47400.0
2019-04-09 10:30:00,121.94,121.95,121.35,121.67,42180.0,118.5574,118.5671,117.9838,118.2949,42180.0
2019-04-09 11:00:00,121.71,122.09,121.41,121.59,25471.0,118.3338,118.7032,118.0421,118.2171,25471.0
2019-04-09 11:30:00,121.59,121.87,121.44,121.79,26565.0,118.2171,118.4893,118.0713,118.4116,26565.0
2019-04-09 12:00:00,121.78,121.98,121.57,121.59,23648.0,118.4018,118.5963,118.1977,118.2171,23648.0
2019-04-09 12:30:00,121.57,121.8,121.41,121.41,24178.0,118.1977,118.4213,118.0421,118.0421,24178.0
2019-04-09 13:00:00,121.37,121.48,121.13,121.19,26345.0,118.0032,118.1102,117.7699,117.8282,26345.0
2019-04-09 13:30:00,121.18,121.25,120.75,120.85,41097.0,117.8185,117.8865,117.4004,117.4976,41097.0
2019-04-09 14:00:00,120.85,120.87,120.02,120.09,73350.0,117.4976,117.5171,116.6907,116.7587,73350.0
2019-04-09 14:30:00,120.09,120.14,119.25,119.4,325269.0,116.7587,116.8073,115.942,116.0879,325269.0
2019-04-09 15:00:00,119.38,120.25,119.37,119.79,143246.0,116.0684,116.9143,116.0587,116.467,143246.0
2019-04-09 15:30:00,119.77,119.85,119.15,119.58,240159.0,116.4476,116.5254,115.8448,116.2629,240159.0
2019-04-10 09:30:00,119.94,120.28,119.03,119.61,69731.0,116.6129,116.9434,115.7281,116.292,69731.0
2019-04-10 10:00:00,119.64,119.86,118.69,119.02,54507.0,116.3212,116.5351,115.3975,115.7184,54507.0
2019-04-10 10:30:00,119.03,119.48,118.96,119.25,46458.0,115.7281,116.1656,115.6601,115.942,46458.0
2019-04-10 11:00:00,119.28,119.76,119.13,119.19,55573.0,115.9712,116.4379,115.8253,115.8837,55573.0
2019-04-10 11:30:00,119.19,119.97,119.19,119.68,39389.0,115.8837,116.642,115.8837,116.3601,39389.0
2019-04-10 12:00:00,119.72,119.92,119.61,119.92,23947.0,116.399,116.5934,116.292,116.5934,23947.0
2019-04-10 12:30:00,119.92,120.05,119.81,119.82,29679.0,116.5934,116.7198,116.4865,116.4962,29679.0
2019-04-10 13:00:00,119.82,120.4,119.81,120.38,29500.0,116.4962,117.0601,116.4865,117.0407,29500.0
2019-04-10 13:30:00,120.42,120.61,120.17,120.39,21894.0,117.0796,117.2643,116.8365,117.0504,21894.0
2019-04-10 14:00:00,120.39,120.51,119.87,120.42,18490.0,117.0504,117.1671,116.5448,117.0796,18490.0
2019-04-10 14:30:00,120.44,120.71,120.23,120.57,12467.0,117.099,117.3615,116.8948,117.2254,12467.0
2019-04-10 15:00:00,120.6,121.08,120.58,120.99,35800.0,117.2546,117.7212,117.2351,117.6337,35800.0
2019-04-10 15:30:00,121.0,121.34,120.73,121.2,155654.0,117.6435,117.974,117.381,117.8379,155654.0
2019-04-11 09:30:00,121.55,123.9,121.38,123.51,106589.0,118.1782,120.463,118.0129,120.0838,106589.0
2019-04-11 10:00:00,123.59,126.12,123.58,125.66,323862.0,120.1616,122.6214,120.1519,122.1742,323862.0
2019-04-11 10:30:00,125.71,125.82,124.99,125.49,213243.0,122.2228,122.3298,121.5228,122.0089,213243.0
2019-04-11 11:00:00,125.48,125.71,124.9,125.16,108468.0,121.9992,122.2228,121.4353,121.6881,108468.0
2019-04-11 11:30:00,125.12,125.19,124.53,124.96,115869.0,121.6492,121.7172,121.0755,121.4936,115869.0
2019-04-11 12:00:00,125.0,125.02,124.22,124.35,55880.0,121.5325,121.552,120.7741,120.9005,55880.0
2019-04-11 12:30:00,124.35,124.72,124.35,124.65,56861.0,120.9005,121.2603,120.9005,121.1922,56861.0
2019-04-11 13:00:00,124.69,125.24,124.67,125.02,92020.0,121.2311,121.7659,121.2117,121.552,92020.0
2019-04-11 13:30:00,125.02,125.34,124.68,125.24,123919.0,121.552,121.8631,121.2214,121.7659,123919.0
2019-04-11 14:00:00,125.23,125.41,125.07,125.13,74779.0,121.7561,121.9311,121.6006,121.6589,74779.0
2019-04-11 14:30:00,125.14,125.39,124.83,125.05,72471.0,121.6686,121.9117,121.3672,121.5811,72471.0
2019-04-11 15:00:00,125.06,125.06,124.5,124.5,70595.0,121.5908,121.5908,121.0464,121.0464,70595.0
2019-04-11 15:30:00,124.48,125.09,124.46,124.75,236280.0,121.0269,121.62,121.0075,121.2894,236280.0
2019-04-12 09:30:00,127.41,128.75,127.27,127.65,190821.0,123.8757,125.1785,123.7395,124.109,190821.0
2019-04-12 10:00:00,127.69,127.69,125.99,126.26,82706.0,124.1479,124.1479,122.495,122.7576,82706.0
2019-04-12 10:30:00,126.31,126.51,125.24,125.55,80377.0,122.8062,123.0006,121.7659,122.0673,80377.0
2019-04-12 11:00:00,125.5,125.59,125.13,125.56,42313.0,122.0186,122.1061,121.6589,122.077,42313.0
2019-04-12 11:30:00,125.57,126.32,125.47,126.27,36570.0,122.0867,122.8159,121.9895,122.7673,36570.0
2019-04-12 12:00:00,126.24,127.01,126.2,127.01,48064.0,122.7381,123.4868,122.6992,123.4868,48064.0
2019-04-12 12:30:00,126.94,127.35,126.87,127.23,58357.0,123.4187,123.8173,123.3506,123.7006,58357.0
2019-04-12 13:00:00,127.22,127.63,127.15,127.48,73133.0,123.6909,124.0896,123.6229,123.9437,73133.0
2019-04-12 13:30:00,127.48,127.69,127.24,127.42,77866.0,123.9437,124.1479,123.7104,123.8854,77866.0
2019-04-12 14:00:00,127.37,127.48,126.76,126.88,46512.0,123.8368,123.9437,123.2437,123.3604,46512.0
2019-04-12 14:30:00,126.91,126.93,126.15,126.3,39425.0,123.3895,123.409,122.6506,122.7964,39425.0
2019-04-12 15:00:00,126.3,126.44,125.86,126.18,59618.0,122.7964,122.9326,122.3687,122.6798,59618.0
2019-04-12 15:30:00,126.16,126.8,126.15,126.74,187615.0,122.6603,123.2826,122.6506,123.2242,187615.0
2019-04-15 09:30:00,127.02,127.41,125.06,127.26,157830.0,123.4965,123.8757,121.5908,123.7298,157830.0
2019-04-15 10:00:00,127.29,127.84,126.6,126.6,78631.0,123.759,124.2937,123.0881,123.0881,78631.0
2019-04-15 10:30:00,126.51,126.54,125.95,126.5,69021.0,123.0006,123.0298,122.4562,122.9909,69021.0
2019-04-15 11:00:00,126.49,126.95,126.23,126.87,58207.0,122.9812,123.4284,122.7284,123.3506,58207.0
2019-04-15 11:30:00,126.83,126.86,126.18,126.76,143373.0,123.3117,123.3409,122.6798,123.2437,143373.0
2019-04-15 12:00:00,126.76,126.87,125.42,125.42,131348.0,123.2437,123.3506,121.9409,121.9409,131348.0
2019-04-15 12:30:00,125.47,125.61,125.06,125.19,81732.0,121.9895,122.1256,121.5908,121.7172,81732.0
2019-04-15 13:00:00,125.2,125.65,125.11,125.55,67688.0,121.727,122.1645,121.6395,122.0673,67688.0
2019-04-15 13:30:00,125.57,125.91,125.1,125.15,52541.0,122.0867,122.4173,121.6297,121.6783,52541.0
2019-04-15 14:00:00,125.18,125.84,125.15,125.55,88825.0,121.7075,122.3492,121.6783,122.0673,88825.0
2019-04-15 14:30:00,125.56,125.68,125.04,125.19,70918.0,122.077,122.1936,121.5714,121.7172,70918.0
2019-04-15 15:00:00,125.21,125.8,125.21,125.52,129814.0,121.7367,122.3103,121.7367,122.0381,129814.0
2019-04-15 15:30:00,125.51,125.61,125.07,125.42,379043.0,122.0284,122.1256,121.6006,121.9409,379043.0
2019-04-16 09:30:00,126.67,126.99,124.5,124.58,119088.0,123.1562,123.4673,121.0464,121.1242,119088.0
2019-04-16 10:00:00,124.58,124.94,123.8,123.94,121149.0,121.1242,121.4742,120.3658,120.5019,121149.0
2019-04-16 10:30:00,124.01,124.67,123.72,124.1,75419.0,120.57,121.2117,120.288,120.6575,75419.0
2019-04-16 11:00:00,124.11,124.59,124.0,124.48,81869.0,120.6672,121.1339,120.5602,121.0269,81869.0
2019-04-16 11:30:00,124.48,124.85,124.34,124.66,76243.0,121.0269,121.3867,120.8908,121.2019,76243.0
2019-04-16 12:00:00,124.66,125.47,124.57,125.14,73146.0,121.2019,121.9895,121.1144,121.6686,73146.0
2019-04-16 12:30:00,125.12,125.81,125.05,125.74,50864.0,121.6492,122.32,121.5811,122.252,50864.0
2019-04-16 13:00:00,125.74,125.77,125.21,125.25,49728.0,122.252,122.2811,121.7367,121.7756,49728.0
2019-04-16 13:30:00,125.24,125.64,125.23,125.62,32077.0,121.7659,122.1548,121.7561,122.1353,32077.0
2019-04-16 14:00:00,125.6,125.9,125.43,125.88,53026.0,122.1159,122.4075,121.9506,122.3881,53026.0
2019-04-16 14:30:00,125.89,126.07,125.71,125.94,42277.0,122.3978,122.5728,122.2228,122.4464,42277.0
2019-04-16 15:00:00,125.97,126.02,125.67,125.88,54960.0,122.4756,122.5242,122.1839,122.3881,54960.0
2019-04-16 15:30:00,125.88,126.19,125.48,126.06,169530.0,122.3881,122.6895,121.9992,122.5631,169530.0
2019-04-17 09:30:00,126.63,127.18,126.16,127.09,166373.0,123.1173,123.652,122.6603,123.5645,166373.0
2019-04-17 10:00:00,126.97,127.06,125.77,126.62,61059.0,123.4479,123.5354,122.2811,123.1076,61059.0
2019-04-17 10:30:00,126.66,126.85,126.18,126.43,83945.0,123.1465,123.3312,122.6798,122.9228,83945.0
2019-04-17 11:00:00,126.41,126.75,125.87,125.87,40320.0,122.9034,123.234,122.3784,122.3784,40320.0
2019-04-17 11:30:00,125.85,126.29,125.57,125.9,69699.0,122.3589,122.7867,122.0867,122.4075,69699.0
2019-04-17 12:00:00,125.84,126.15,125.67,126.11,27416.0,122.3492,122.6506,122.1839,122.6117,27416.0
2019-04-17 12:30:00,126.13,126.41,125.7,125.88,55574.0,122.6312,122.9034,122.2131,122.3881,55574.0
2019-04-17 13:00:00,125.9,126.13,125.52,125.67,37312.0,122.4075,122.6312,122.0381,122.1839,37312.0
2019-04-17 13:30:00,125.7,125.95,125.5,125.79,52888.0,122.2131,122.4562,122.0186,122.3006,52888.0
2019-04-17 14:00:00,125.75,125.83,125.3,125.47,56413.0,122.2617,122.3395,121.8242,121.9895,56413.0
2019-04-17 14:30:00,125.46,125.7,125.15,125.36,52694.0,121.9797,122.2131,121.6783,121.8825,52694.0
2019-04-17 15:00:00,125.38,125.67,125.35,125.46,82069.0,121.902,122.1839,121.8728,121.9797,82069.0
2019-04-17 15:30:00,125.49,126.36,125.48,125.8,412194.0,122.0089,122.8548,121.9992,122.3103,412194.0
2019-04-18 09:30:00,135.3,138.49,134.11,137.83,1013645.0,131.5468,134.6483,130.3898,134.0066,1013645.0
2019-04-18 10:00:00,137.79,138.46,135.0,137.44,504697.0,133.9677,134.6191,131.2551,133.6274,504697.0
2019-04-18 10:30:00,137.44,137.89,134.2,135.0,317584.0,133.6274,134.0649,130.4773,131.2551,317584.0
2019-04-18 11:00:00,134.94,136.0,134.65,135.08,172501.0,131.1968,132.2274,130.9148,131.3329,172501.0
2019-04-18 11:30:00,135.11,136.64,134.44,136.6,261478.0,131.3621,132.8496,130.7106,132.8107,261478.0
2019-04-18 12:00:00,136.62,137.36,135.97,137.13,133577.0,132.8302,133.5496,132.1982,133.326,133577.0
2019-04-18 12:30:00,137.12,137.24,136.12,136.28,225933.0,133.3163,133.433,132.344,132.4996,225933.0
2019-04-18 13:00:00,136.28,136.42,135.55,136.42,192202.0,132.4996,132.6357,131.7899,132.6357,192202.0
2019-04-18 13:30:00,136.42,136.71,136.07,136.52,159807.0,132.6357,132.9177,132.2954,132.7329,159807.0
2019-04-18 14:00:00,136.51,136.61,135.78,136.37,144846.0,132.7232,132.8204,132.0135,132.5871,144846.0
2019-04-18 14:30:00,136.41,136.68,135.87,136.36,107078.0,132.626,132.8885,132.101,132.5774,107078.0
2019-04-18 15:00:00,136.38,136.59,135.98,136.58,160544.0,132.5968,132.801,132.2079,132.7913,160544.0
2019-04-18 15:30:00,136.58,136.58,135.73,136.09,411687.0,132.7913,132.7913,131.9649,132.3149,411687.0
2019-04-22 09:30:00,135.36,136.21,133.66,135.08,198470.0,131.6051,132.4315,129.9523,131.3329,198470.0
2019-04-22 10:00:00,135.09,136.2,134.77,135.9,109820.0,131.3426,132.4218,131.0315,132.1301,109820.0
2019-04-22 10:30:00,135.91,137.07,135.85,136.8,99533.0,132.1399,133.2677,132.0815,133.0052,99533.0
2019-04-22 11:00:00,136.79,136.81,136.0,136.13,52700.0,132.9955,133.0149,132.2274,132.3538,52700.0
2019-04-22 11:30:00,136.23,137.15,136.23,136.63,36135.0,132.451,133.3455,132.451,132.8399,36135.0
2019-04-22 12:00:00,136.62,136.66,136.09,136.33,35392.0,132.8302,132.8691,132.3149,132.5482,35392.0
2019-04-22 12:30:00,136.33,136.49,136.22,136.41,33208.0,132.5482,132.7038,132.4413,132.626,33208.0
2019-04-22 13:00:00,136.39,136.39,135.57,135.64,52958.0,132.6066,132.6066,131.8093,131.8774,52958.0
2019-04-22 13:30:00,135.6,135.78,135.4,135.61,64341.0,131.8385,132.0135,131.644,131.8482,64341.0
2019-04-22 14:00:00,135.64,135.72,135.41,135.57,53103.0,131.8774,131.9551,131.6537,131.8093,53103.0
2019-04-22 14:30:00,135.54,135.58,134.86,134.93,55723.0,131.7801,131.819,131.119,131.1871,55723.0
2019-04-22 15:00:00,134.94,135.31,134.69,135.04,56146.0,131.1968,131.5565,130.9537,131.294,56146.0
2019-04-22 15:30:00,135.07,135.51,135.07,135.4,169796.0,131.3232,131.751,131.3232,131.644,169796.0
2019-04-23 09:30:00,135.41,136.97,135.13,136.73,134100.0,131.6537,133.1705,131.3815,132.9371,134100.0
2019-04-23 10:00:00,136.87,137.53,136.79,137.22,82834.0,133.0732,133.7149,132.9955,133.4135,82834.0
2019-04-23 10:30:00,137.25,137.85,137.16,137.63,89400.0,133.4427,134.0261,133.3552,133.8122,89400.0
2019-04-23 11:00:00,137.68,137.75,137.35,137.58,76797.0,133.8608,133.9288,133.5399,133.7635,76797.0
2019-04-23 11:30:00,137.58,138.51,137.52,138.27,127561.0,133.7635,134.6677,133.7052,134.4344,127561.0
2019-04-23 12:00:00,138.29,139.05,138.28,138.48,69202.0,134.4538,135.1928,134.4441,134.6386,69202.0
2019-04-23 12:30:00,138.47,138.8,138.36,138.59,47688.0,134.6289,134.9497,134.5219,134.7455,47688.0
2019-04-23 13:00:00,138.6,138.83,138.38,138.69,55437.0,134.7552,134.9789,134.5413,134.8427,55437.0
2019-04-23 13:30:00,138.7,139.13,138.65,139.04,61999.0,134.8525,135.2705,134.8039,135.183,61999.0
2019-04-23 14:00:00,139.02,139.32,138.19,138.49,87006.0,135.1636,135.4553,134.3566,134.6483,87006.0
2019-04-23 14:30:00,138.45,138.61,138.06,138.08,52147.0,134.6094,134.765,134.2302,134.2497,52147.0
2019-04-23 15:00:00,138.06,138.38,137.93,138.38,74965.0,134.2302,134.5413,134.1038,134.5413,74965.0
2019-04-23 15:30:00,138.38,138.71,138.26,138.38,176699.0,134.5413,134.8622,134.4247,134.5413,176699.0
2019-04-24 09:30:00,138.53,139.77,138.0,138.69,106956.0,134.6872,135.8928,134.1719,134.8427,106956.0
2019-04-24 10:00:00,138.65,139.27,138.31,138.98,44136.0,134.8039,135.4067,134.4733,135.1247,44136.0
2019-04-24 10:30:00,138.98,139.44,138.98,139.19,52259.0,135.1247,135.5719,135.1247,135.3289,52259.0
2019-04-24 11:00:00,139.24,139.84,139.11,139.73,69537.0,135.3775,135.9608,135.2511,135.8539,69537.0
2019-04-24 11:30:00,139.74,140.37,139.46,139.64,113552.0,135.8636,136.4761,135.5914,135.7664,113552.0
2019-04-24 12:00:00,139.63,139.89,139.23,139.74,48061.0,135.7567,136.0095,135.3678,135.8636,48061.0
2019-04-24 12:30:00,139.73,139.83,139.49,139.56,29446.0,135.8539,135.9511,135.6206,135.6886,29446.0
2019-04-24 13:00:00,139.47,139.89,139.37,139.76,38879.0,135.6011,136.0095,135.5039,135.8831,38879.0
2019-04-24 13:30:00,139.76,140.06,139.67,139.86,44648.0,135.8831,136.1747,135.7956,135.9803,44648.0
2019-04-24 14:00:00,139.85,140.31,139.81,140.12,67098.0,135.9706,136.4178,135.9317,136.2331,67098.0
2019-04-24 14:30:00,140.12,140.52,140.03,140.36,64608.0,136.2331,136.622,136.1456,136.4664,64608.0
2019-04-24 15:00:00,140.34,140.6,140.26,140.29,73112.0,136.447,136.6998,136.3692,136.3984,73112.0
2019-04-24 15:30:00,140.34,140.47,139.82,139.9,206678.0,136.447,136.5734,135.9414,136.0192,206678.0
2019-04-25 09:30:00,139.3,139.96,138.53,139.24,90762.0,135.4358,136.0775,134.6872,135.3775,90762.0
2019-04-25 10:00:00,139.32,139.54,137.38,137.44,59001.0,135.4553,135.6692,133.5691,133.6274,59001.0
2019-04-25 10:30:00,137.41,138.1,136.77,137.98,80186.0,133.5983,134.2691,132.976,134.1524,80186.0
2019-04-25 11:00:00,137.94,138.53,137.58,138.36,50801.0,134.1136,134.6872,133.7635,134.5219,50801.0
2019-04-25 11:30:00,138.47,138.92,138.33,138.81,42811.0,134.6289,135.0664,134.4927,134.9594,42811.0
2019-04-25 12:00:00,138.85,139.14,138.79,138.86,27693.0,134.9983,135.2803,134.94,135.008,27693.0
2019-04-25 12:30:00,138.8,139.66,138.77,139.63,34081.0,134.9497,135.7858,134.9205,135.7567,34081.0
2019-04-25 13:00:00,139.64,139.75,139.39,139.69,26131.0,135.7664,135.8733,135.5233,135.815,26131.0
2019-04-25 13:30:00,139.67,139.71,138.94,139.06,35803.0,135.7956,135.8345,135.0858,135.2025,35803.0
2019-04-25 14:00:00,139.08,139.37,138.66,138.72,37448.0,135.2219,135.5039,134.8136,134.8719,37448.0
2019-04-25 14:30:00,138.71,138.8,138.14,138.27,39614.0,134.8622,134.9497,134.308,134.4344,39614.0
2019-04-25 15:00:00,138.24,138.34,137.66,138.31,37064.0,134.4052,134.5025,133.8413,134.4733,37064.0
2019-04-25 15:30:00,138.33,138.51,137.53,137.54,129543.0,134.4927,134.6677,133.7149,133.7246,129543.0
2019-04-26 09:30:00,138.01,138.78,137.39,137.5,66706.0,134.1816,134.9303,133.5788,133.6858,66706.0
2019-04-26 10:00:00,137.5,138.5,137.42,138.22,55647.0,133.6858,134.658,133.608,134.3858,55647.0
2019-04-26 10:30:00,138.38,138.72,137.91,138.37,104413.0,134.5413,134.8719,134.0844,134.5316,104413.0
2019-04-26 11:00:00,138.4,139.73,138.06,139.73,34426.0,134.5608,135.8539,134.2302,135.8539,34426.0
2019-04-26 11:30:00,139.77,140.15,139.33,139.53,37985.0,135.8928,136.2622,135.465,135.6594,37985.0
2019-04-26 12:00:00,139.53,140.24,139.48,139.66,49196.0,135.6594,136.3498,135.6108,135.7858,49196.0
2019-04-26 12:30:00,139.58,139.72,139.2,139.64,29582.0,135.7081,135.8442,135.3386,135.7664,29582.0
2019-04-26 13:00:00,139.66,139.66,139.13,139.4,42254.0,135.7858,135.7858,135.2705,135.5331,42254.0
2019-04-26 13:30:00,139.34,140.29,139.31,140.25,63554.0,135.4747,136.3984,135.4455,136.3595,63554.0
2019-04-26 14:00:00,140.28,140.41,139.77,140.32,36975.0,136.3886,136.515,135.8928,136.4275,36975.0
2019-04-26 14:30:00,140.35,140.4,139.81,140.0,28050.0,136.4567,136.5053,135.9317,136.1164,28050.0
2019-04-26 15:00:00,140.04,140.52,139.87,139.97,88900.0,136.1553,136.622,135.99,136.0872,88900.0
2019-04-26 15:30:00,139.95,140.54,139.95,140.4,158630.0,136.0678,136.6414,136.0678,136.5053,158630.0
2019-04-29 09:30:00,141.05,142.15,140.7,141.76,100231.0,137.1373,138.2068,136.797,137.8276,100231.0
2019-04-29 10:00:00,141.74,141.78,140.27,140.75,58177.0,137.8081,137.847,136.3789,136.8456,58177.0
2019-04-29 10:30:00,140.68,141.52,140.62,141.29,36660.0,136.7775,137.5942,136.7192,137.3706,36660.0
2019-04-29 11:00:00,141.21,141.34,140.61,140.69,43401.0,137.2928,137.4192,136.7095,136.7873,43401.0
2019-04-29 11:30:00,140.71,140.74,140.5,140.66,20305.0,136.8067,136.8359,136.6025,136.7581,20305.0
2019-04-29 12:00:00,140.55,140.86,140.44,140.83,27207.0,136.6512,136.9526,136.5442,136.9234,27207.0
2019-04-29 12:30:00,140.86,141.2,140.84,141.12,21259.0,136.9526,137.2831,136.9331,137.2053,21259.0
2019-04-29 13:00:00,141.14,141.34,141.0,141.17,23192.0,137.2248,137.4192,137.0887,137.254,23192.0
2019-04-29 13:30:00,141.15,141.36,141.0,141.29,34654.0,137.2345,137.4387,137.0887,137.3706,34654.0
2019-04-29 14:00:00,141.28,141.41,141.09,141.33,49327.0,137.3609,137.4873,137.1762,137.4095,49327.0
2019-04-29 14:30:00,141.31,141.33,140.62,140.97,33457.0,137.3901,137.4095,136.7192,137.0595,33457.0
2019-04-29 15:00:00,140.99,141.23,140.69,140.99,26652.0,137.0789,137.3123,136.7873,137.0789,26652.0
2019-04-29 15:30:00,140.97,141.15,140.82,140.91,87352.0,137.0595,137.2345,136.9137,137.0012,87352.0
2019-04-30 09:30:00,141.12,141.32,139.65,139.65,40895.0,137.2053,137.3998,135.7761,135.7761,40895.0
2019-04-30 10:00:00,139.65,140.29,139.48,139.94,41099.0,135.7761,136.3984,135.6108,136.0581,41099.0
2019-04-30 10:30:00,139.93,140.54,139.91,140.21,63121.0,136.0484,136.6414,136.0289,136.3206,63121.0
2019-04-30 11:00:00,140.17,140.17,138.72,140.03,58922.0,136.2817,136.2817,134.8719,136.1456,58922.0
2019-04-30 11:30:00,139.9,140.29,139.33,140.25,26045.0,136.0192,136.3984,135.465,136.3595,26045.0
2019-04-30 12:00:00,140.29,141.22,140.06,140.5,68723.0,136.3984,137.3026,136.1747,136.6025,68723.0
2019-04-30 12:30:00,140.5,140.83,140.31,140.71,42860.0,136.6025,136.9234,136.4178,136.8067,42860.0
2019-04-30 13:00:00,140.78,141.17,140.59,140.67,61162.0,136.8748,137.254,136.69,136.7678,61162.0
2019-04-30 13:30:00,140.67,141.39,140.59,141.21,70865.0,136.7678,137.4679,136.69,137.2928,70865.0
2019-04-30 14:00:00,141.24,141.3,140.75,140.86,70968.0,137.322,137.3803,136.8456,136.9526,70968.0
2019-04-30 14:30:00,140.84,141.07,140.79,141.06,36469.0,136.9331,137.1567,136.8845,137.147,36469.0
2019-04-30 15:00:00,141.11,141.15,140.6,140.61,40354.0,137.1956,137.2345,136.6998,136.7095,40354.0
2019-04-30 15:30:00,140.59,141.07,140.45,140.88,197480.0,136.69,137.1567,136.5539,136.972,197480.0
2019-05-01 09:30:00,141.78,142.69,141.35,141.74,71771.0,137.847,138.7318,137.429,137.8081,71771.0
2019-05-01 10:00:00,141.52,141.69,139.64,139.76,67469.0,137.5942,137.7595,135.7664,135.8831,67469.0
2019-05-01 10:30:00,139.75,140.53,139.31,140.53,38621.0,135.8733,136.6317,135.4455,136.6317,38621.0
2019-05-01 11:00:00,140.5,141.43,140.44,141.14,70432.0,136.6025,137.5067,136.5442,137.2248,70432.0
2019-05-01 11:30:00,141.15,141.82,141.09,141.63,41151.0,137.2345,137.8859,137.1762,137.7012,41151.0
2019-05-01 12:00:00,141.65,141.76,140.96,141.22,38905.0,137.7206,137.8276,137.0498,137.3026,38905.0
2019-05-01 12:30:00,141.24,141.24,140.63,141.06,32508.0,137.322,137.322,136.7289,137.147,32508.0
2019-05-01 13:00:00,141.13,141.38,140.89,141.11,66684.0,137.2151,137.4581,136.9817,137.1956,66684.0
2019-05-01 13:30:00,141.1,141.84,141.0,141.71,17796.0,137.1859,137.9054,137.0887,137.779,17796.0
2019-05-01 14:00:00,141.75,142.32,141.65,142.27,36730.0,137.8179,138.3721,137.7206,138.3234,36730.0
2019-05-01 14:30:00,142.24,142.32,140.84,141.16,60400.0,138.2943,138.3721,136.9331,137.2442,60400.0
2019-05-01 15:00:00,141.11,141.22,140.47,140.62,45301.0,137.1956,137.3026,136.5734,136.7192,45301.0
2019-05-01 15:30:00,140.56,140.56,138.56,138.65,271151.0,136.6609,136.6609,134.7164,134.8039,271151.0
2019-05-02 09:30:00,138.2,138.62,136.0,138.62,155171.0,134.3663,134.7747,132.2274,134.7747,155171.0
2019-05-02 10:00:00,138.58,139.38,138.4,138.85,95491.0,134.7358,135.5136,134.5608,134.9983,95491.0
2019-05-02 10:30:00,138.89,139.32,137.35,137.36,83194.0,135.0372,135.4553,133.5399,133.5496,83194.0
2019-05-02 11:00:00,137.41,138.24,135.26,135.3,115951.0,133.5983,134.4052,131.5079,131.5468,115951.0
2019-05-02 11:30:00,135.37,135.87,134.23,134.66,128473.0,131.6148,132.101,130.5065,130.9245,128473.0
2019-05-02 12:00:00,134.68,134.87,134.17,134.48,137919.0,130.944,131.1287,130.4481,130.7495,137919.0
2019-05-02 12:30:00,134.49,136.41,134.44,136.35,78596.0,130.7593,132.626,130.7106,132.5677,78596.0
2019-05-02 13:00:00,136.33,136.71,135.78,136.38,39772.0,132.5482,132.9177,132.0135,132.5968,39772.0
2019-05-02 13:30:00,136.33,136.74,136.15,136.15,41598.0,132.5482,132.9468,132.3732,132.3732,41598.0
2019-05-02 14:00:00,136.1,136.9,136.03,136.7,41954.0,132.3246,133.1024,132.2565,132.908,41954.0
2019-05-02 14:30:00,136.76,137.03,136.17,136.19,82918.0,132.9663,133.2288,132.3927,132.4121,82918.0
2019-05-02 15:00:00,136.16,136.8,135.81,136.7,76732.0,132.3829,133.0052,132.0426,132.908,76732.0
2019-05-02 15:30:00,136.69,137.02,136.53,137.0,172438.0,132.8982,133.2191,132.7427,133.1996,172438.0
2019-05-03 09:30:00,137.59,139.66,137.59,139.38,116758.0,133.7733,135.7858,133.7733,135.5136,116758.0
2019-05-03 10:00:00,139.05,139.19,137.48,137.94,41426.0,135.1928,135.3289,133.6663,134.1136,41426.0
2019-05-03 10:30:00,137.99,138.19,137.62,137.97,31647.0,134.1622,134.3566,133.8024,134.1427,31647.0
2019-05-03 11:00:00,138.11,138.86,137.97,138.72,39706.0,134.2788,135.008,134.1427,134.8719,39706.0
2019-05-03 11:30:00,138.72,139.08,138.5,139.02,23748.0,134.8719,135.2219,134.658,135.1636,23748.0
2019-05-03 12:00:00,138.98,139.83,138.97,139.78,37345.0,135.1247,135.9511,135.115,135.9025,37345.0
2019-05-03 12:30:00,139.75,139.99,139.55,139.77,36197.0,135.8733,136.1067,135.6789,135.8928,36197.0
2019-05-03 13:00:00,139.74,140.76,139.74,140.75,35543.0,135.8636,136.8553,135.8636,136.8456,35543.0
2019-05-03 13:30:00,140.73,141.25,140.42,140.92,57546.0,136.8262,137.3317,136.5248,137.0109,57546.0
2019-05-03 14:00:00,140.91,140.91,140.08,140.45,33977.0,137.0012,137.0012,136.1942,136.5539,33977.0
2019-05-03 14:30:00,140.41,140.99,140.25,140.69,40824.0,136.515,137.0789,136.3595,136.7873,40824.0
2019-05-03 15:00:00,140.7,140.96,140.41,140.54,60961.0,136.797,137.0498,136.515,136.6414,60961.0
2019-05-03 15:30:00,140.51,140.61,140.24,140.24,109905.0,136.6123,136.7095,136.3498,136.3498,109905.0
2019-05-06 09:30:00,135.74,136.51,134.4,135.25,242832.0,131.9746,132.7232,130.6718,131.4982,242832.0
2019-05-06 10:00:00,135.31,137.65,135.26,136.6,225608.0,131.5565,133.8316,131.5079,132.8107,225608.0
2019-05-06 10:30:00,136.55,137.64,136.34,137.47,57028.0,132.7621,133.8219,132.5579,133.6566,57028.0
2019-05-06 11:00:00,137.37,137.94,136.92,137.9,33052.0,133.5594,134.1136,133.1218,134.0747,33052.0
2019-05-06 11:30:00,137.9,137.9,136.38,136.48,39162.0,134.0747,134.0747,132.5968,132.6941,39162.0
2019-05-06 12:00:00,136.59,137.19,136.17,136.76,45847.0,132.801,133.3844,132.3927,132.9663,45847.0
2019-05-06 12:30:00,136.74,137.22,136.6,136.6,27712.0,132.9468,133.4135,132.8107,132.8107,27712.0
2019-05-06 13:00:00,136.6,136.94,136.41,136.87,27137.0,132.8107,133.1413,132.626,133.0732,27137.0
2019-05-06 13:30:00,136.86,136.91,136.73,136.8,27812.0,133.0635,133.1121,132.9371,133.0052,27812.0
2019-05-06 14:00:00,136.75,137.46,136.72,137.34,42247.0,132.9566,133.6469,132.9274,133.5302,42247.0
2019-05-06 14:30:00,137.34,138.2,137.33,138.04,69337.0,133.5302,134.3663,133.5205,134.2108,69337.0
2019-05-06 15:00:00,138.03,138.59,137.85,138.2,110274.0,134.2011,134.7455,134.0261,134.3663,110274.0
2019-05-06 15:30:00,138.18,138.33,137.37,137.53,114381.0,134.3469,134.4927,133.5594,133.7149,114381.0
2019-05-07 09:30:00,134.93,135.77,133.92,134.78,108456.0,131.1871,132.0037,130.2051,131.0412,108456.0
2019-05-07 10:00:00,134.9,135.0,133.96,134.84,97183.0,131.1579,131.2551,130.244,131.0995,97183.0
2019-05-07 10:30:00,134.82,135.3,133.8,134.15,80769.0,131.0801,131.5468,130.0884,130.4287,80769.0
2019-05-07 11:00:00,134.05,134.62,133.55,134.11,73802.0,130.3315,130.8857,129.8453,130.3898,73802.0
2019-05-07 11:30:00,134.23,134.45,133.24,133.6,43875.0,130.5065,130.7204,129.5439,129.8939,43875.0
2019-05-07 12:00:00,133.62,134.57,133.16,134.48,62203.0,129.9134,130.837,129.4662,130.7495,62203.0
2019-05-07 12:30:00,134.42,134.52,133.61,133.67,36982.0,130.6912,130.7884,129.9037,129.962,36982.0
2019-05-07 13:00:00,133.6,133.67,132.69,132.86,52926.0,129.8939,129.962,129.0092,129.1745,52926.0
2019-05-07 13:30:00,132.8,133.62,132.6,133.24,47083.0,129.1161,129.9134,128.9217,129.5439,47083.0
2019-05-07 14:00:00,133.22,133.61,132.89,132.97,34109.0,129.5245,129.9037,129.2036,129.2814,34109.0
2019-05-07 14:30:00,133.01,133.49,132.44,133.34,64512.0,129.3203,129.787,128.7661,129.6412,64512.0
2019-05-07 15:00:00,133.34,133.49,132.78,132.94,38064.0,129.6412,129.787,129.0967,129.2523,38064.0
2019-05-07 15:30:00,132.93,134.3,132.59,134.22,118118.0,129.2425,130.5745,128.912,130.4967,118118.0
2019-05-08 09:30:00,134.08,135.99,133.36,135.06,127348.0,130.3606,132.2176,129.6606,131.3134,127348.0
2019-05-08 10:00:00,135.41,135.5,134.43,134.51,40476.0,131.6537,131.7412,130.7009,130.7787,40476.0
2019-05-08 10:30:00,134.5,135.11,134.07,135.02,29812.0,130.769,131.3621,130.3509,131.2746,29812.0
2019-05-08 11:00:00,134.99,135.87,134.91,135.2,22580.0,131.2454,132.101,131.1676,131.4496,22580.0
2019-05-08 11:30:00,135.15,135.4,134.11,134.96,39586.0,131.4009,131.644,130.3898,131.2162,39586.0
2019-05-08 12:00:00,134.82,135.16,134.44,135.0,22073.0,131.0801,131.4107,130.7106,131.2551,22073.0
2019-05-08 12:30:00,134.95,135.07,134.64,134.75,25417.0,131.2065,131.3232,130.9051,131.012,25417.0
2019-05-08 13:00:00,134.79,134.92,134.42,134.72,33564.0,131.0509,131.1773,130.6912,130.9829,33564.0
2019-05-08 13:30:00,134.75,134.9,134.31,134.67,39169.0,131.012,131.1579,130.5842,130.9343,39169.0
2019-05-08 14:00:00,134.8,135.0,134.36,134.96,50442.0,131.0607,131.2551,130.6329,131.2162,50442.0
2019-05-08 14:30:00,135.0,135.04,134.78,134.95,13954.0,131.2551,131.294,131.0412,131.2065,13954.0
2019-05-08 15:00:00,135.0,135.0,134.75,134.86,31248.0,131.2551,131.2551,131.012,131.119,31248.0
2019-05-08 15:30:00,134.89,134.9,133.83,134.0,107770.0,131.1482,131.1579,130.1176,130.2828,107770.0
2019-05-09 09:30:00,131.13,131.59,128.31,130.31,164313.0,127.4925,127.9397,124.7507,126.6952,164313.0
2019-05-09 10:00:00,130.21,131.0,129.88,130.2,81011.0,126.598,127.3661,126.2771,126.5883,81011.0
2019-05-09 10:30:00,130.2,130.75,129.78,130.16,31791.0,126.5883,127.123,126.1799,126.5494,31791.0
2019-05-09 11:00:00,130.15,130.63,129.65,129.87,83888.0,126.5396,127.0063,126.0535,126.2674,83888.0
2019-05-09 11:30:00,130.04,131.22,130.01,130.92,62496.0,126.4327,127.58,126.4035,127.2883,62496.0
2019-05-09 12:00:00,131.01,131.41,130.73,131.23,58038.0,127.3758,127.7647,127.1036,127.5897,58038.0
2019-05-09 12:30:00,131.32,132.86,131.26,132.73,78383.0,127.6772,129.1745,127.6189,129.0481,78383.0
2019-05-09 13:00:00,132.78,133.26,132.36,132.93,34003.0,129.0967,129.5634,128.6883,129.2425,34003.0
2019-05-09 13:30:00,132.85,134.22,132.83,133.39,40522.0,129.1647,130.4967,129.1453,129.6898,40522.0
2019-05-09 14:00:00,133.39,133.93,132.85,133.47,43559.0,129.6898,130.2148,129.1647,129.7676,43559.0
2019-05-09 14:30:00,133.48,133.96,132.93,133.05,53934.0,129.7773,130.244,129.2425,129.3592,53934.0
2019-05-09 15:00:00,133.05,133.2,132.46,132.93,34682.0,129.3592,129.505,128.7856,129.2425,34682.0
2019-05-09 15:30:00,132.93,133.86,132.93,133.74,96339.0,129.2425,130.1467,129.2425,130.0301,96339.0
2019-05-10 09:30:00,132.99,133.39,132.15,132.89,62827.0,129.3009,129.6898,128.4842,129.2036,62827.0
2019-05-10 10:00:00,132.7,132.79,130.2,130.24,36388.0,129.0189,129.1064,126.5883,126.6272,36388.0
2019-05-10 10:30:00,130.37,130.47,129.14,129.17,76639.0,126.7535,126.8508,125.5577,125.5868,76639.0
2019-05-10 11:00:00,129.15,129.92,128.9,129.54,62700.0,125.5674,126.316,125.3243,125.9466,62700.0
2019-05-10 11:30:00,129.49,129.61,128.76,129.32,63050.0,125.898,126.0146,125.1882,125.7327,63050.0
2019-05-10 12:00:00,129.26,130.34,129.26,130.25,58274.0,125.6743,126.7244,125.6743,126.6369,58274.0
2019-05-10 12:30:00,130.24,130.94,129.93,130.5,36064.0,126.6272,127.3077,126.3258,126.8799,36064.0
2019-05-10 13:00:00,130.4,131.7,130.36,131.42,29324.0,126.7827,128.0467,126.7438,127.7744,29324.0
2019-05-10 13:30:00,131.42,132.11,131.42,131.65,29380.0,127.7744,128.4453,127.7744,127.998,29380.0
2019-05-10 14:00:00,131.64,131.89,130.85,131.13,22098.0,127.9883,128.2314,127.2202,127.4925,22098.0
2019-05-10 14:30:00,131.2,131.95,131.07,131.67,23903.0,127.5605,128.2897,127.4341,128.0175,23903.0
2019-05-10 15:00:00,131.69,133.28,131.67,133.27,61101.0,128.0369,129.5828,128.0175,129.5731,61101.0
2019-05-10 15:30:00,133.26,133.27,131.91,132.49,145080.0,129.5634,129.5731,128.2508,128.8147,145080.0
2019-05-13 09:30:00,128.39,128.91,125.19,125.94,186218.0,124.8285,125.334,121.7172,122.4464,186218.0
2019-05-13 10:00:00,125.87,125.87,124.61,125.47,109248.0,122.3784,122.3784,121.1533,121.9895,109248.0
2019-05-13 10:30:00,125.39,126.18,124.79,125.0,59391.0,121.9117,122.6798,121.3283,121.5325,59391.0
2019-05-13 11:00:00,125.18,125.46,124.69,125.02,63645.0,121.7075,121.9797,121.2311,121.552,63645.0
2019-05-13 11:30:00,125.14,125.37,124.39,125.3,47872.0,121.6686,121.8922,120.9394,121.8242,47872.0
2019-05-13 12:00:00,125.27,125.29,124.5,124.56,46213.0,121.795,121.8145,121.0464,121.1047,46213.0
2019-05-13 12:30:00,124.64,125.03,124.24,124.29,33567.0,121.1825,121.5617,120.7936,120.8422,33567.0
2019-05-13 13:00:00,124.26,125.03,124.23,124.55,60550.0,120.813,121.5617,120.7839,121.095,60550.0
2019-05-13 13:30:00,124.54,125.73,124.53,125.66,44179.0,121.0853,122.2423,121.0755,122.1742,44179.0
2019-05-13 14:00:00,125.57,126.48,125.53,126.08,80203.0,122.0867,122.9715,122.0478,122.5825,80203.0
2019-05-13 14:30:00,126.16,127.0,126.0,126.56,46893.0,122.6603,123.477,122.5048,123.0492,46893.0
2019-05-13 15:00:00,126.57,127.1,125.97,126.1,59080.0,123.059,123.5743,122.4756,122.602,59080.0
2019-05-13 15:30:00,126.05,126.38,125.29,126.17,152140.0,122.5534,122.8742,121.8145,122.6701,152140.0
2019-05-14 09:30:00,127.32,127.57,125.7,125.9,151519.0,123.7882,124.0312,122.2131,122.4075,151519.0
2019-05-14 10:00:00,125.96,126.8,125.65,126.48,62033.0,122.4659,123.2826,122.1645,122.9715,62033.0
2019-05-14 10:30:00,126.33,127.2,126.22,126.73,23519.0,122.8256,123.6715,122.7187,123.2145,23519.0
2019-05-14 11:00:00,126.61,127.77,126.54,127.36,44891.0,123.0978,124.2257,123.0298,123.827,44891.0
2019-05-14 11:30:00,127.47,128.03,127.4,127.82,29247.0,123.934,124.4785,123.8659,124.2743,29247.0
2019-05-14 12:00:00,127.84,128.13,127.46,127.7,29357.0,124.2937,124.5757,123.9243,124.1576,29357.0
2019-05-14 12:30:00,127.69,128.28,127.51,128.13,22252.0,124.1479,124.7215,123.9729,124.5757,22252.0
2019-05-14 13:00:00,128.21,128.72,128.2,128.46,21048.0,124.6535,125.1493,124.6437,124.8965,21048.0
2019-05-14 13:30:00,128.44,128.66,128.39,128.4,18405.0,124.8771,125.091,124.8285,124.8382,18405.0
2019-05-14 14:00:00,128.44,128.75,127.81,128.68,42025.0,124.8771,125.1785,124.2646,125.1104,42025.0
2019-05-14 14:30:00,128.63,128.67,127.34,127.41,50104.0,125.0618,125.1007,123.8076,123.8757,50104.0
2019-05-14 15:00:00,127.4,128.06,127.4,127.71,32042.0,123.8659,124.5076,123.8659,124.1673,32042.0
2019-05-14 15:30:00,127.72,127.72,126.58,127.08,182219.0,124.1771,124.1771,123.0687,123.5548,182219.0
2019-05-15 09:30:00,125.27,126.41,124.45,126.34,96436.0,121.795,122.9034,120.9978,122.8353,96436.0
2019-05-15 10:00:00,126.34,127.35,125.55,127.26,41478.0,122.8353,123.8173,122.0673,123.7298,41478.0
2019-05-15 10:30:00,127.36,127.94,127.06,127.41,62812.0,123.827,124.391,123.5354,123.8757,62812.0
2019-05-15 11:00:00,127.4,128.38,127.08,128.27,34970.0,123.8659,124.8187,123.5548,124.7118,34970.0
2019-05-15 11:30:00,128.36,128.49,127.76,128.04,28384.0,124.7993,124.9257,124.2159,124.4882,28384.0
2019-05-15 12:00:00,128.11,128.5,127.38,127.63,12721.0,124.5562,124.9354,123.8465,124.0896,12721.0
2019-05-15 12:30:00,127.64,127.72,127.18,127.42,16572.0,124.0993,124.1771,123.652,123.8854,16572.0
2019-05-15 13:00:00,127.41,127.81,127.33,127.45,22983.0,123.8757,124.2646,123.7979,123.9145,22983.0
2019-05-15 13:30:00,127.47,128.63,127.41,128.56,39737.0,123.934,125.0618,123.8757,124.9938,39737.0
2019-05-15 14:00:00,128.54,129.19,128.5,128.98,92035.0,124.9743,125.6063,124.9354,125.4021,92035.0
2019-05-15 14:30:00,129.02,129.16,128.64,128.77,22613.0,125.441,125.5771,125.0715,125.1979,22613.0
2019-05-15 15:00:00,128.83,129.27,128.67,129.2,43245.0,125.2563,125.6841,125.1007,125.616,43245.0
2019-05-15 15:30:00,129.18,129.2,128.3,128.7,134027.0,125.5966,125.616,124.741,125.1299,134027.0
2019-05-16 09:30:00,129.04,129.89,128.33,129.62,82702.0,125.4604,126.2869,124.7701,126.0243,82702.0
2019-05-16 10:00:00,129.84,130.5,129.61,130.1,60785.0,126.2382,126.8799,126.0146,126.491,60785.0
2019-05-16 10:30:00,130.03,130.16,129.21,130.01,30405.0,126.423,126.5494,125.6257,126.4035,30405.0
2019-05-16 11:00:00,130.1,130.1,129.36,129.76,16340.0,126.491,126.491,125.7716,126.1605,16340.0
2019-05-16 11:30:00,129.77,130.61,129.71,130.02,46507.0,126.1702,126.9869,126.1119,126.4133,46507.0
2019-05-16 12:00:00,130.07,130.18,129.86,130.0,37070.0,126.4619,126.5688,126.2577,126.3938,37070.0
2019-05-16 12:30:00,130.0,130.18,129.8,129.91,35020.0,126.3938,126.5688,126.1994,126.3063,35020.0
2019-05-16 13:00:00,129.94,130.1,129.55,129.88,22556.0,126.3355,126.491,125.9563,126.2771,22556.0
2019-05-16 13:30:00,129.8,129.85,129.29,129.62,28877.0,126.1994,126.248,125.7035,126.0243,28877.0
2019-05-16 14:00:00,129.62,129.87,129.39,129.87,18986.0,126.0243,126.2674,125.8007,126.2674,18986.0
2019-05-16 14:30:00,129.86,129.91,128.67,129.09,53969.0,126.2577,126.3063,125.1007,125.5091,53969.0
2019-05-16 15:00:00,129.02,129.08,128.53,128.84,38542.0,125.441,125.4993,124.9646,125.266,38542.0
2019-05-16 15:30:00,128.85,128.85,128.13,128.48,136165.0,125.2757,125.2757,124.5757,124.916,136165.0
2019-05-17 09:30:00,126.65,127.57,126.13,126.71,80719.0,123.1367,124.0312,122.6312,123.1951,80719.0
2019-05-17 10:00:00,127.01,127.03,125.65,126.5,42441.0,123.4868,123.5062,122.1645,122.9909,42441.0
2019-05-17 10:30:00,126.42,127.03,125.87,126.76,43452.0,122.9131,123.5062,122.3784,123.2437,43452.0
2019-05-17 11:00:00,126.89,127.48,126.87,127.41,47473.0,123.3701,123.9437,123.3506,123.8757,47473.0
2019-05-17 11:30:00,127.31,127.31,126.42,126.62,20719.0,123.7784,123.7784,122.9131,123.1076,20719.0
2019-05-17 12:00:00,126.58,126.76,126.05,126.14,19990.0,123.0687,123.2437,122.5534,122.6409,19990.0
2019-05-17 12:30:00,126.04,126.97,126.02,126.84,19263.0,122.5437,123.4479,122.5242,123.3215,19263.0
2019-05-17 13:00:00,126.91,127.3,126.9,126.96,8932.0,123.3895,123.7687,123.3798,123.4381,8932.0
2019-05-17 13:30:00,126.82,127.15,126.76,126.83,16733.0,123.302,123.6229,123.2437,123.3117,16733.0
2019-05-17 14:00:00,126.84,126.93,126.5,126.76,15335.0,123.3215,123.409,122.9909,123.2437,15335.0
2019-05-17 14:30:00,126.73,127.0,126.64,126.98,25610.0,123.2145,123.477,123.127,123.4576,25610.0
2019-05-17 15:00:00,126.93,126.93,126.24,126.81,123709.0,123.409,123.409,122.7381,123.2923,123709.0
2019-05-17 15:30:00,126.78,126.79,126.03,126.29,125234.0,123.2631,123.2729,122.5339,122.7867,125234.0
2019-05-20 09:30:00,124.26,124.79,122.93,124.31,176055.0,120.813,121.3283,119.5199,120.8616,176055.0
2019-05-20 10:00:00,124.23,124.75,123.97,124.44,51814.0,120.7839,121.2894,120.5311,120.988,51814.0
2019-05-20 10:30:00,124.36,124.75,124.21,124.6,81352.0,120.9103,121.2894,120.7644,121.1436,81352.0
2019-05-20 11:00:00,124.76,124.89,124.0,124.45,50500.0,121.2992,121.4256,120.5602,120.9978,50500.0
2019-05-20 11:30:00,124.49,125.15,124.28,125.15,44626.0,121.0367,121.6783,120.8325,121.6783,44626.0
2019-05-20 12:00:00,125.08,125.46,124.93,125.11,36338.0,121.6103,121.9797,121.4645,121.6395,36338.0
2019-05-20 12:30:00,125.16,125.31,124.89,124.91,25386.0,121.6881,121.8339,121.4256,121.445,25386.0
2019-05-20 13:00:00,124.9,125.2,124.69,125.04,28873.0,121.4353,121.727,121.2311,121.5714,28873.0
2019-05-20 13:30:00,124.98,125.22,124.75,124.89,40763.0,121.5131,121.7464,121.2894,121.4256,40763.0
2019-05-20 14:00:00,124.96,125.02,124.47,124.47,29896.0,121.4936,121.552,121.0172,121.0172,29896.0
2019-05-20 14:30:00,124.47,124.6,123.73,124.07,46440.0,121.0172,121.1436,120.2977,120.6283,46440.0
2019-05-20 15:00:00,124.02,124.03,123.28,123.62,75863.0,120.5797,120.5894,119.8602,120.1908,75863.0
2019-05-20 15:30:00,123.62,124.25,123.36,123.97,258236.0,120.1908,120.8033,119.938,120.5311,258236.0
2019-05-21 09:30:00,125.38,126.35,124.77,124.82,85855.0,121.902,122.8451,121.3089,121.3575,85855.0
2019-05-21 10:00:00,124.82,125.33,124.82,125.18,53071.0,121.3575,121.8534,121.3575,121.7075,53071.0
2019-05-21 10:30:00,125.2,125.86,125.14,125.84,129540.0,121.727,122.3687,121.6686,122.3492,129540.0
2019-05-21 11:00:00,125.87,126.41,125.24,126.34,95272.0,122.3784,122.9034,121.7659,122.8353,95272.0
2019-05-21 11:30:00,126.39,126.42,125.77,125.89,27078.0,122.8839,122.9131,122.2811,122.3978,27078.0
2019-05-21 12:00:00,125.88,126.55,125.8,126.29,48599.0,122.3881,123.0395,122.3103,122.7867,48599.0
2019-05-21 12:30:00,126.3,126.57,126.15,126.38,26748.0,122.7964,123.059,122.6506,122.8742,26748.0
2019-05-21 13:00:00,126.44,126.48,126.23,126.33,19806.0,122.9326,122.9715,122.7284,122.8256,19806.0
2019-05-21 13:30:00,126.3,126.65,126.26,126.43,26011.0,122.7964,123.1367,122.7576,122.9228,26011.0
2019-05-21 14:00:00,126.43,126.74,126.43,126.66,29838.0,122.9228,123.2242,122.9228,123.1465,29838.0
2019-05-21 14:30:00,126.69,126.83,126.1,126.3,25139.0,123.1756,123.3117,122.602,122.7964,25139.0
2019-05-21 15:00:00,126.28,126.7,126.23,126.67,33244.0,122.777,123.1854,122.7284,123.1562,33244.0
2019-05-21 15:30:00,126.64,126.94,126.53,126.73,113895.0,123.127,123.4187,123.0201,123.2145,113895.0
2019-05-22 09:30:00,125.91,126.39,125.03,125.79,62476.0,122.4173,122.8839,121.5617,122.3006,62476.0
2019-05-22 10:00:00,125.76,125.9,124.84,125.33,62472.0,122.2714,122.4075,121.3769,121.8534,62472.0
2019-05-22 10:30:00,125.27,125.38,124.6,124.78,42770.0,121.795,121.902,121.1436,121.3186,42770.0
2019-05-22 11:00:00,124.82,125.11,124.3,124.88,32717.0,121.3575,121.6395,120.8519,121.4158,32717.0
2019-05-22 11:30:00,124.97,125.19,124.39,124.78,45002.0,121.5033,121.7172,120.9394,121.3186,45002.0
2019-05-22 12:00:00,124.8,124.8,123.01,123.07,77782.0,121.3381,121.3381,119.5977,119.656,77782.0
2019-05-22 12:30:00,123.1,123.17,122.31,122.49,80884.0,119.6852,119.7533,118.9171,119.0921,80884.0
2019-05-22 13:00:00,122.51,122.56,121.66,121.72,93742.0,119.1116,119.1602,118.2852,118.3435,93742.0
2019-05-22 13:30:00,121.66,122.63,121.6,122.45,58313.0,118.2852,119.2283,118.2268,119.0532,58313.0
2019-05-22 14:00:00,122.43,122.47,122.0,122.39,67561.0,119.0338,119.0727,118.6157,118.9949,67561.0
2019-05-22 14:30:00,122.43,122.78,122.36,122.52,49790.0,119.0338,119.3741,118.9657,119.1213,49790.0
2019-05-22 15:00:00,122.56,122.9,122.27,122.83,95284.0,119.1602,119.4908,118.8782,119.4227,95284.0
2019-05-22 15:30:00,122.85,122.88,122.25,122.39,178879.0,119.4421,119.4713,118.8588,118.9949,178879.0
2019-05-23 09:30:00,120.3,120.51,118.05,118.25,109600.0,116.9629,117.1671,114.7753,114.9698,109600.0
2019-05-23 10:00:00,118.15,118.84,117.94,118.69,103970.0,114.8725,115.5434,114.6684,115.3975,103970.0
2019-05-23 10:30:00,118.73,119.9,118.73,119.7,32218.0,115.4364,116.574,115.4364,116.3795,32218.0
2019-05-23 11:00:00,119.65,119.77,118.88,119.3,36774.0,116.3309,116.4476,115.5823,115.9906,36774.0
2019-05-23 11:30:00,119.19,119.32,118.0,118.11,47224.0,115.8837,116.0101,114.7267,114.8336,47224.0
2019-05-23 12:00:00,118.19,118.95,118.17,118.87,43970.0,114.9114,115.6503,114.892,115.5726,43970.0
2019-05-23 12:30:00,118.95,118.95,118.17,118.18,40087.0,115.6503,115.6503,114.892,114.9017,40087.0
2019-05-23 13:00:00,118.11,118.61,118.05,118.46,37628.0,114.8336,115.3198,114.7753,115.1739,37628.0
2019-05-23 13:30:00,118.48,118.62,118.19,118.35,32114.0,115.1934,115.3295,114.9114,115.067,32114.0
2019-05-23 14:00:00,118.38,118.53,117.93,117.99,44762.0,115.0961,115.242,114.6586,114.717,44762.0
2019-05-23 14:30:00,117.98,118.21,117.63,117.85,73722.0,114.7072,114.9309,114.367,114.5808,73722.0
2019-05-23 15:00:00,117.81,118.72,117.69,118.7,66150.0,114.542,115.4267,114.4253,115.4073,66150.0
2019-05-23 15:30:00,118.72,118.73,118.04,118.49,175505.0,115.4267,115.4364,114.7656,115.2031,175505.0
2019-05-24 09:30:00,119.32,120.91,118.58,118.72,59762.0,116.0101,117.556,115.2906,115.4267,59762.0
2019-05-24 10:00:00,118.71,119.08,117.99,118.01,47928.0,115.417,115.7767,114.717,114.7364,47928.0
2019-05-24 10:30:00,118.01,118.28,117.08,117.18,32285.0,114.7364,114.9989,113.8322,113.9294,32285.0
2019-05-24 11:00:00,117.24,117.41,116.91,117.35,32380.0,113.9878,114.1531,113.6669,114.0947,32380.0
2019-05-24 11:30:00,117.31,117.98,117.31,117.89,18469.0,114.0558,114.7072,114.0558,114.6197,18469.0
2019-05-24 12:00:00,117.85,118.0,117.58,117.84,19021.0,114.5808,114.7267,114.3183,114.5711,19021.0
2019-05-24 12:30:00,117.91,118.42,117.91,118.42,23988.0,114.6392,115.135,114.6392,115.135,23988.0
2019-05-24 13:00:00,118.4,118.62,118.23,118.33,17088.0,115.1156,115.3295,114.9503,115.0475,17088.0
2019-05-24 13:30:00,118.32,118.72,118.32,118.54,15854.0,115.0378,115.4267,115.0378,115.2517,15854.0
2019-05-24 14:00:00,118.62,118.62,118.27,118.39,22197.0,115.3295,115.3295,114.9892,115.1059,22197.0
2019-05-24 14:30:00,118.42,118.59,118.37,118.43,11387.0,115.135,115.3003,115.0864,115.1448,11387.0
2019-05-24 15:00:00,118.48,118.58,118.32,118.54,23958.0,115.1934,115.2906,115.0378,115.2517,23958.0
2019-05-24 15:30:00,118.51,118.62,118.31,118.54,71486.0,115.2225,115.3295,115.0281,115.2517,71486.0
2019-05-28 09:30:00,118.64,119.47,117.46,117.7,66523.0,115.3489,116.1559,114.2017,114.435,66523.0
2019-05-28 10:00:00,117.7,117.81,116.77,116.9,47029.0,114.435,114.542,113.5308,113.6572,47029.0
2019-05-28 10:30:00,116.88,116.99,115.91,116.36,47280.0,113.6378,113.7447,112.6947,113.1322,47280.0
2019-05-28 11:00:00,116.3,117.29,116.25,116.57,27774.0,113.0738,114.0364,113.0252,113.3364,27774.0
2019-05-28 11:30:00,116.58,116.74,116.03,116.53,48313.0,113.3461,113.5016,112.8113,113.2975,48313.0
2019-05-28 12:00:00,116.5,116.78,116.26,116.48,28504.0,113.2683,113.5405,113.035,113.2489,28504.0
2019-05-28 12:30:00,116.57,116.69,116.08,116.15,31733.0,113.3364,113.453,112.8599,112.928,31733.0
2019-05-28 13:00:00,116.19,116.41,116.08,116.12,23766.0,112.9669,113.1808,112.8599,112.8988,23766.0
2019-05-28 13:30:00,116.1,116.22,116.0,116.02,23450.0,112.8794,112.9961,112.7822,112.8016,23450.0
2019-05-28 14:00:00,116.01,116.03,115.21,115.26,57916.0,112.7919,112.8113,112.0141,112.0627,57916.0
2019-05-28 14:30:00,115.25,115.41,115.01,115.22,73508.0,112.053,112.2085,111.8196,112.0238,73508.0
2019-05-28 15:00:00,115.2,115.34,114.97,115.22,71728.0,112.0044,112.1405,111.7807,112.0238,71728.0
2019-05-28 15:30:00,115.19,115.43,114.96,114.97,179543.0,111.9946,112.228,111.771,111.7807,179543.0
2019-05-29 09:30:00,114.13,114.13,112.89,113.54,99135.0,110.964,110.964,109.7584,110.3904,99135.0
2019-05-29 10:00:00,113.64,115.58,113.64,115.58,85580.0,110.4876,112.3738,110.4876,112.3738,85580.0
2019-05-29 10:30:00,115.55,116.08,114.95,114.95,74997.0,112.3447,112.8599,111.7613,111.7613,74997.0
2019-05-29 11:00:00,114.9,115.35,114.05,114.14,43722.0,111.7127,112.1502,110.8863,110.9738,43722.0
2019-05-29 11:30:00,114.23,114.34,113.5,113.79,40967.0,111.0613,111.1682,110.3515,110.6335,40967.0
2019-05-29 12:00:00,113.82,114.94,113.78,114.94,59774.0,110.6626,111.7516,110.6238,111.7516,59774.0
2019-05-29 12:30:00,114.94,115.03,114.42,114.52,35561.0,111.7516,111.8391,111.246,111.3432,35561.0
2019-05-29 13:00:00,114.54,115.6,114.5,115.41,44438.0,111.3627,112.3933,111.3238,112.2085,44438.0
2019-05-29 13:30:00,115.45,115.55,115.06,115.17,23589.0,112.2474,112.3447,111.8682,111.9752,23589.0
2019-05-29 14:00:00,115.21,115.43,114.75,114.96,43302.0,112.0141,112.228,111.5668,111.771,43302.0
2019-05-29 14:30:00,114.99,114.99,114.35,114.46,31385.0,111.8002,111.8002,111.1779,111.2849,31385.0
2019-05-29 15:00:00,114.48,115.06,114.14,115.06,86231.0,111.3043,111.8682,110.9738,111.8682,86231.0
2019-05-29 15:30:00,115.05,116.05,114.95,115.82,261329.0,111.8585,112.8308,111.7613,112.6072,261329.0
2019-05-30 09:30:00,116.48,118.1,116.23,118.1,91382.0,113.2489,114.8239,113.0058,114.8239,91382.0
2019-05-30 10:00:00,118.05,118.05,117.15,117.31,71110.0,114.7753,114.7753,113.9003,114.0558,71110.0
2019-05-30 10:30:00,117.35,117.42,115.32,115.45,70386.0,114.0947,114.1628,112.121,112.2474,70386.0
2019-05-30 11:00:00,115.46,115.87,115.22,115.54,77266.0,112.2571,112.6558,112.0238,112.3349,77266.0
2019-05-30 11:30:00,115.59,115.6,114.77,115.36,52995.0,112.3835,112.3933,111.5863,112.1599,52995.0
2019-05-30 12:00:00,115.43,115.9,115.32,115.74,117784.0,112.228,112.6849,112.121,112.5294,117784.0
2019-05-30 12:30:00,115.7,116.36,115.61,115.99,24189.0,112.4905,113.1322,112.403,112.7724,24189.0
2019-05-30 13:00:00,116.02,116.09,115.68,115.94,30560.0,112.8016,112.8697,112.471,112.7238,30560.0
2019-05-30 13:30:00,115.9,115.94,115.57,115.91,21879.0,112.6849,112.7238,112.3641,112.6947,21879.0
2019-05-30 14:00:00,115.94,116.08,115.08,115.19,76186.0,112.7238,112.8599,111.8877,111.9946,76186.0
2019-05-30 14:30:00,115.16,115.43,114.73,115.38,108231.0,111.9655,112.228,111.5474,112.1794,108231.0
2019-05-30 15:00:00,115.37,115.37,114.63,114.91,98312.0,112.1696,112.1696,111.4502,111.7224,98312.0
2019-05-30 15:30:00,114.89,115.33,114.77,115.18,160607.0,111.703,112.1308,111.5863,111.9849,160607.0
2019-05-31 09:30:00,112.6,112.94,111.44,111.89,103088.0,109.4765,109.8071,108.3487,108.7862,103088.0
2019-05-31 10:00:00,111.79,112.42,111.5,111.99,66658.0,108.689,109.3015,108.407,108.8834,66658.0
2019-05-31 10:30:00,112.06,112.12,111.37,111.94,80316.0,108.9515,109.0098,108.2806,108.8348,80316.0
2019-05-31 11:00:00,111.92,112.12,111.51,112.02,74805.0,108.8153,109.0098,108.4167,108.9126,74805.0
2019-05-31 11:30:00,112.07,112.18,111.44,111.53,85744.0,108.9612,109.0681,108.3487,108.4362,85744.0
2019-05-31 12:00:00,111.49,111.52,110.7,110.78,53973.0,108.3973,108.4264,107.6292,107.707,53973.0
2019-05-31 12:30:00,110.74,111.05,110.6,110.73,53447.0,107.6681,107.9695,107.532,107.6584,53447.0
2019-05-31 13:00:00,110.71,110.83,110.31,110.49,50629.0,107.6389,107.7556,107.25,107.425,50629.0
2019-05-31 13:30:00,110.52,110.74,110.24,110.44,70214.0,107.4542,107.6681,107.1819,107.3764,70214.0
2019-05-31 14:00:00,110.41,110.5,109.91,109.96,94196.0,107.3472,107.4347,106.8611,106.9097,94196.0
2019-05-31 14:30:00,109.93,110.3,109.75,110.06,91368.0,106.8805,107.2403,106.7055,107.0069,91368.0
2019-05-31 15:00:00,110.0,110.0,109.35,109.74,87341.0,106.9486,106.9486,106.3166,106.6958,87341.0
2019-05-31 15:30:00,109.71,110.15,109.65,110.09,214879.0,106.6667,107.0944,106.6083,107.0361,214879.0
2019-06-03 09:30:00,111.98,115.1,111.75,112.84,247683.0,108.8737,111.9071,108.6501,109.7098,247683.0
2019-06-03 10:00:00,112.68,114.31,112.25,114.26,171220.0,109.5543,111.139,109.1362,111.0904,171220.0
2019-06-03 10:30:00,114.26,114.81,114.01,114.06,93332.0,111.0904,111.6252,110.8474,110.896,93332.0
2019-06-03 11:00:00,114.0,114.16,112.22,113.05,92979.0,110.8376,110.9932,109.107,109.914,92979.0
2019-06-03 11:30:00,113.06,113.64,112.78,113.35,68745.0,109.9237,110.4876,109.6515,110.2057,68745.0
2019-06-03 12:00:00,113.33,113.57,112.96,112.96,43632.0,110.1862,110.4196,109.8265,109.8265,43632.0
2019-06-03 12:30:00,113.0,113.71,112.95,113.16,54205.0,109.8654,110.5557,109.8168,110.0209,54205.0
2019-06-03 13:00:00,113.15,114.25,112.81,113.59,72926.0,110.0112,111.0807,109.6807,110.439,72926.0
2019-06-03 13:30:00,113.57,114.26,113.02,114.13,48541.0,110.4196,111.0904,109.8848,110.964,48541.0
2019-06-03 14:00:00,114.16,114.93,113.93,113.98,68144.0,110.9932,111.7418,110.7696,110.8182,68144.0
2019-06-03 14:30:00,114.09,114.24,113.1,113.3,53889.0,110.9252,111.071,109.9626,110.1571,53889.0
2019-06-03 15:00:00,113.37,114.13,113.04,113.52,115739.0,110.2251,110.964,109.9043,110.371,115739.0
2019-06-03 15:30:00,113.51,114.17,113.16,113.88,240192.0,110.3612,111.0029,110.0209,110.721,240192.0
2019-06-04 09:30:00,115.55,117.88,115.55,117.82,157061.0,112.3447,114.61,112.3447,114.5517,157061.0
2019-06-04 10:00:00,117.9,118.8,117.36,118.67,88015.0,114.6295,115.5045,114.1044,115.3781,88015.0
2019-06-04 10:30:00,118.8,119.08,117.59,119.03,66870.0,115.5045,115.7767,114.3281,115.7281,66870.0
2019-06-04 11:00:00,119.03,119.91,118.96,119.59,105125.0,115.7281,116.5837,115.6601,116.2726,105125.0
2019-06-04 11:30:00,119.61,119.91,119.26,119.74,76162.0,116.292,116.5837,115.9517,116.4184,76162.0
2019-06-04 12:00:00,119.69,119.86,119.05,119.7,115589.0,116.3698,116.5351,115.7476,116.3795,115589.0
2019-06-04 12:30:00,119.75,120.39,119.49,120.11,65334.0,116.4281,117.0504,116.1754,116.7782,65334.0
2019-06-04 13:00:00,120.09,120.46,119.58,120.08,81225.0,116.7587,117.1184,116.2629,116.749,81225.0
2019-06-04 13:30:00,120.1,120.21,119.57,120.17,47540.0,116.7684,116.8754,116.2531,116.8365,47540.0
2019-06-04 14:00:00,120.1,120.47,119.38,119.54,69541.0,116.7684,117.1282,116.0684,116.224,69541.0
2019-06-04 14:30:00,119.55,120.31,119.36,119.97,74082.0,116.2337,116.9726,116.049,116.642,74082.0
2019-06-04 15:00:00,120.03,120.79,120.02,120.78,79489.0,116.7004,117.4393,116.6907,117.4296,79489.0
2019-06-04 15:30:00,120.74,121.5,120.64,121.39,223349.0,117.3907,118.1296,117.2935,118.0226,223349.0
2019-06-05 09:30:00,122.21,122.39,118.54,120.05,158048.0,118.8199,118.9949,115.2517,116.7198,158048.0
2019-06-05 10:00:00,120.0,120.23,119.11,119.15,58281.0,116.6712,116.8948,115.8059,115.8448,58281.0
2019-06-05 10:30:00,119.05,119.05,117.68,118.24,64304.0,115.7476,115.7476,114.4156,114.96,64304.0
2019-06-05 11:00:00,118.32,118.77,117.9,118.31,126043.0,115.0378,115.4753,114.6295,115.0281,126043.0
2019-06-05 11:30:00,118.34,119.0,118.08,119.0,36026.0,115.0573,115.6989,114.8045,115.6989,36026.0
2019-06-05 12:00:00,119.05,119.13,118.48,119.03,31241.0,115.7476,115.8253,115.1934,115.7281,31241.0
2019-06-05 12:30:00,118.98,118.98,118.54,118.84,24296.0,115.6795,115.6795,115.2517,115.5434,24296.0
2019-06-05 13:00:00,118.83,119.93,118.83,119.25,30678.0,115.5337,116.6031,115.5337,115.942,30678.0
2019-06-05 13:30:00,119.23,119.66,119.12,119.21,19753.0,115.9226,116.3406,115.8156,115.9031,19753.0
2019-06-05 14:00:00,119.23,119.33,118.64,118.78,30122.0,115.9226,116.0198,115.3489,115.4851,30122.0
2019-06-05 14:30:00,118.83,119.19,118.79,119.08,23116.0,115.5337,115.8837,115.4948,115.7767,23116.0
2019-06-05 15:00:00,119.09,119.55,119.05,119.28,35090.0,115.7865,116.2337,115.7476,115.9712,35090.0
2019-06-05 15:30:00,119.21,119.47,118.83,119.41,145027.0,115.9031,116.1559,115.5337,116.0976,145027.0
2019-06-06 09:30:00,119.23,120.11,118.63,118.63,55390.0,115.9226,116.7782,115.3392,115.3392,55390.0
2019-06-06 10:00:00,118.53,118.63,117.24,117.26,31068.0,115.242,115.3392,113.9878,114.0072,31068.0
2019-06-06 10:30:00,117.21,117.96,117.11,117.39,77168.0,113.9586,114.6878,113.8614,114.1336,77168.0
2019-06-06 11:00:00,117.38,117.87,117.1,117.55,51111.0,114.1239,114.6003,113.8517,114.2892,51111.0
2019-06-06 11:30:00,117.58,117.95,116.65,116.79,42675.0,114.3183,114.6781,113.4141,113.5503,42675.0
2019-06-06 12:00:00,116.75,117.45,116.61,117.32,24905.0,113.5114,114.1919,113.3752,114.0656,24905.0
2019-06-06 12:30:00,117.27,117.62,117.16,117.41,20824.0,114.0169,114.3572,113.91,114.1531,20824.0
2019-06-06 13:00:00,117.41,117.98,117.41,117.74,31768.0,114.1531,114.7072,114.1531,114.4739,31768.0
2019-06-06 13:30:00,117.76,117.81,117.18,117.5,39469.0,114.4933,114.542,113.9294,114.2406,39469.0
2019-06-06 14:00:00,117.5,117.93,117.38,117.9,14774.0,114.2406,114.6586,114.1239,114.6295,14774.0
2019-06-06 14:30:00,117.9,118.8,117.83,118.07,42126.0,114.6295,115.5045,114.5614,114.7947,42126.0
2019-06-06 15:00:00,118.12,118.9,118.04,118.7,42481.0,114.8434,115.6017,114.7656,115.4073,42481.0
2019-06-06 15:30:00,118.66,119.16,118.63,118.78,101431.0,115.3684,115.8545,115.3392,115.4851,101431.0
2019-06-07 09:30:00,118.7,120.01,118.57,119.48,73601.0,115.4073,116.6809,115.2809,116.1656,73601.0
2019-06-07 10:00:00,119.49,120.08,119.27,119.89,56050.0,116.1754,116.749,115.9615,116.5643,56050.0
2019-06-07 10:30:00,120.1,121.75,120.1,121.6,74670.0,116.7684,118.3727,116.7684,118.2268,74670.0
2019-06-07 11:00:00,121.62,121.82,120.49,120.63,65769.0,118.2463,118.4407,117.1476,117.2837,65769.0
2019-06-07 11:30:00,120.72,121.18,120.47,121.01,43075.0,117.3712,117.8185,117.1282,117.6532,43075.0
2019-06-07 12:00:00,121.05,122.0,121.0,121.92,49146.0,117.6921,118.6157,117.6435,118.5379,49146.0
2019-06-07 12:30:00,121.99,122.26,121.64,122.26,30109.0,118.606,118.8685,118.2657,118.8685,30109.0
2019-06-07 13:00:00,122.21,122.28,121.88,121.91,43118.0,118.8199,118.888,118.4991,118.5282,43118.0
2019-06-07 13:30:00,121.96,122.52,121.96,122.52,40613.0,118.5768,119.1213,118.5768,119.1213,40613.0
2019-06-07 14:00:00,122.52,122.66,122.03,122.22,37173.0,119.1213,119.2574,118.6449,118.8296,37173.0
2019-06-07 14:30:00,122.13,122.42,121.86,121.98,43221.0,118.7421,119.0241,118.4796,118.5963,43221.0
2019-06-07 15:00:00,122.05,122.76,122.02,122.7,95810.0,118.6643,119.3546,118.6352,119.2963,95810.0
2019-06-07 15:30:00,122.64,122.81,122.21,122.26,247305.0,119.238,119.4033,118.8199,118.8685,247305.0
2019-06-10 09:30:00,123.38,125.72,123.38,124.74,100251.0,119.9574,122.2325,119.9574,121.2797,100251.0
2019-06-10 10:00:00,124.74,125.88,124.39,125.66,48688.0,121.2797,122.3881,120.9394,122.1742,48688.0
2019-06-10 10:30:00,125.55,125.57,124.55,125.04,44646.0,122.0673,122.0867,121.095,121.5714,44646.0
2019-06-10 11:00:00,125.1,125.53,124.72,124.79,55169.0,121.6297,122.0478,121.2603,121.3283,55169.0
2019-06-10 11:30:00,124.67,125.29,124.5,125.03,71930.0,121.2117,121.8145,121.0464,121.5617,71930.0
2019-06-10 12:00:00,125.03,125.03,123.89,123.95,40281.0,121.5617,121.5617,120.4533,120.5116,40281.0
2019-06-10 12:30:00,123.94,124.39,123.9,124.09,32188.0,120.5019,120.9394,120.463,120.6478,32188.0
2019-06-10 13:00:00,124.12,124.42,124.06,124.25,37169.0,120.6769,120.9686,120.6186,120.8033,37169.0
2019-06-10 13:30:00,124.25,124.41,123.56,124.04,39583.0,120.8033,120.9589,120.1325,120.5991,39583.0
2019-06-10 14:00:00,123.99,124.12,123.45,124.05,34201.0,120.5505,120.6769,120.0255,120.6089,34201.0
2019-06-10 14:30:00,124.05,124.23,123.88,124.01,33348.0,120.6089,120.7839,120.4436,120.57,33348.0
2019-06-10 15:00:00,123.97,123.98,123.3,123.33,67732.0,120.5311,120.5408,119.8797,119.9088,67732.0
2019-06-10 15:30:00,123.31,123.71,123.05,123.55,103949.0,119.8894,120.2783,119.6366,120.1227,103949.0
2019-06-11 09:30:00,125.52,125.65,124.63,124.63,79980.0,122.0381,122.1645,121.1728,121.1728,79980.0
2019-06-11 10:00:00,124.61,124.92,123.17,123.6,67657.0,121.1533,121.4547,119.7533,120.1713,67657.0
2019-06-11 10:30:00,123.61,123.61,122.25,122.85,112328.0,120.1811,120.1811,118.8588,119.4421,112328.0
2019-06-11 11:00:00,122.84,122.96,122.07,122.13,69886.0,119.4324,119.5491,118.6838,118.7421,69886.0
2019-06-11 11:30:00,122.17,122.39,121.54,121.67,77481.0,118.781,118.9949,118.1685,118.2949,77481.0
2019-06-11 12:00:00,121.79,122.04,121.52,121.86,27654.0,118.4116,118.6546,118.149,118.4796,27654.0
2019-06-11 12:30:00,121.79,121.91,121.27,121.3,30559.0,118.4116,118.5282,117.906,117.9351,30559.0
2019-06-11 13:00:00,121.3,122.13,121.29,121.83,29310.0,117.9351,118.7421,117.9254,118.4504,29310.0
2019-06-11 13:30:00,121.67,122.99,121.67,122.99,40583.0,118.2949,119.5783,118.2949,119.5783,40583.0
2019-06-11 14:00:00,123.03,123.22,122.6,122.65,18381.0,119.6172,119.8019,119.1991,119.2477,18381.0
2019-06-11 14:30:00,122.62,122.62,122.15,122.44,16823.0,119.2185,119.2185,118.7616,119.0435,16823.0
2019-06-11 15:00:00,122.37,122.63,122.1,122.47,49504.0,118.9755,119.2283,118.713,119.0727,49504.0
2019-06-11 15:30:00,122.47,122.7,122.11,122.28,72208.0,119.0727,119.2963,118.7227,118.888,72208.0
2019-06-12 09:30:00,121.34,121.66,120.28,120.56,79311.0,117.974,118.2852,116.9434,117.2157,79311.0
2019-06-12 10:00:00,120.56,120.87,119.92,120.08,51664.0,117.2157,117.5171,116.5934,116.749,51664.0
2019-06-12 10:30:00,120.09,121.17,120.03,120.87,75216.0,116.7587,117.8088,116.7004,117.5171,75216.0
2019-06-12 11:00:00,120.86,121.63,120.67,121.13,62079.0,117.5074,118.256,117.3226,117.7699,62079.0
2019-06-12 11:30:00,121.12,121.37,120.93,121.13,16279.0,117.7601,118.0032,117.5754,117.7699,16279.0
2019-06-12 12:00:00,121.17,121.94,121.14,121.75,17806.0,117.8088,118.5574,117.7796,118.3727,17806.0
2019-06-12 12:30:00,121.68,121.98,121.48,121.55,21484.0,118.3046,118.5963,118.1102,118.1782,21484.0
2019-06-12 13:00:00,121.61,121.68,121.29,121.41,15152.0,118.2365,118.3046,117.9254,118.0421,15152.0
2019-06-12 13:30:00,121.49,121.79,121.28,121.59,20044.0,118.1199,118.4116,117.9157,118.2171,20044.0
2019-06-12 14:00:00,121.64,121.69,121.22,121.43,22855.0,118.2657,118.3143,117.8574,118.0615,22855.0
2019-06-12 14:30:00,121.41,121.83,121.24,121.57,18992.0,118.0421,118.4504,117.8768,118.1977,18992.0
2019-06-12 15:00:00,121.55,121.7,121.26,121.36,25840.0,118.1782,118.3241,117.8963,117.9935,25840.0
2019-06-12 15:30:00,121.37,121.58,121.17,121.55,75590.0,118.0032,118.2074,117.8088,118.1782,75590.0
2019-06-13 09:30:00,121.97,123.77,121.7,122.84,65426.0,118.5866,120.3366,118.3241,119.4324,65426.0
2019-06-13 10:00:00,122.86,122.93,122.05,122.93,58223.0,119.4519,119.5199,118.6643,119.5199,58223.0
2019-06-13 10:30:00,122.86,122.9,122.41,122.72,31005.0,119.4519,119.4908,119.0144,119.3158,31005.0
2019-06-13 11:00:00,122.84,123.55,122.84,123.31,23407.0,119.4324,120.1227,119.4324,119.8894,23407.0
2019-06-13 11:30:00,123.3,123.55,122.94,123.29,14371.0,119.8797,120.1227,119.5297,119.8699,14371.0
2019-06-13 12:00:00,123.37,123.84,122.72,123.14,44138.0,119.9477,120.4047,119.3158,119.7241,44138.0
2019-06-13 12:30:00,123.06,123.41,122.75,123.37,17563.0,119.6463,119.9866,119.3449,119.9477,17563.0
2019-06-13 13:00:00,123.4,123.41,122.97,123.26,15102.0,119.9769,119.9866,119.5588,119.8408,15102.0
2019-06-13 13:30:00,123.24,123.39,122.98,123.3,12456.0,119.8213,119.9672,119.5685,119.8797,12456.0
2019-06-13 14:00:00,123.3,123.41,123.07,123.34,15416.0,119.8797,119.9866,119.656,119.9186,15416.0
2019-06-13 14:30:00,123.28,123.37,122.98,123.26,32480.0,119.8602,119.9477,119.5685,119.8408,32480.0
2019-06-13 15:00:00,123.27,123.61,122.94,123.53,46007.0,119.8505,120.1811,119.5297,120.1033,46007.0
2019-06-13 15:30:00,123.56,123.81,123.45,123.81,91186.0,120.1325,120.3755,120.0255,120.3755,91186.0
2019-06-14 09:30:00,123.44,123.44,121.33,121.33,52791.0,120.0158,120.0158,117.9643,117.9643,52791.0
2019-06-14 10:00:00,121.18,121.91,120.94,121.89,55726.0,117.8185,118.5282,117.5851,118.5088,55726.0
2019-06-14 10:30:00,121.9,122.26,121.57,122.11,22643.0,118.5185,118.8685,118.1977,118.7227,22643.0
2019-06-14 11:00:00,122.12,122.14,121.36,122.08,20455.0,118.7324,118.7518,117.9935,118.6935,20455.0
2019-06-14 11:30:00,122.03,122.27,121.78,122.05,24314.0,118.6449,118.8782,118.4018,118.6643,24314.0
2019-06-14 12:00:00,121.94,122.03,121.71,122.01,13502.0,118.5574,118.6449,118.3338,118.6255,13502.0
2019-06-14 12:30:00,122.01,122.28,121.96,122.25,13069.0,118.6255,118.888,118.5768,118.8588,13069.0
2019-06-14 13:00:00,122.3,122.61,122.11,122.57,15624.0,118.9074,119.2088,118.7227,119.1699,15624.0
2019-06-14 13:30:00,122.54,122.77,122.27,122.67,36588.0,119.1407,119.3644,118.8782,119.2671,36588.0
2019-06-14 14:00:00,122.63,122.97,122.63,122.83,18920.0,119.2283,119.5588,119.2283,119.4227,18920.0
2019-06-14 14:30:00,122.78,122.97,122.74,122.93,47839.0,119.3741,119.5588,119.3352,119.5199,47839.0
2019-06-14 15:00:00,122.99,123.45,122.95,123.35,45252.0,119.5783,120.0255,119.5394,119.9283,45252.0
2019-06-14 15:30:00,123.36,123.61,122.85,122.87,85794.0,119.938,120.1811,119.4421,119.4616,85794.0
2019-06-17 09:30:00,122.93,123.44,120.69,121.07,113949.0,119.5199,120.0158,117.3421,117.7115,113949.0
2019-06-17 10:00:00,121.06,122.28,121.02,122.09,65491.0,117.7018,118.888,117.6629,118.7032,65491.0
2019-06-17 10:30:00,122.04,123.05,121.96,122.7,53762.0,118.6546,119.6366,118.5768,119.2963,53762.0
2019-06-17 11:00:00,122.67,122.98,122.17,122.83,31966.0,119.2671,119.5685,118.781,119.4227,31966.0
2019-06-17 11:30:00,122.79,122.89,122.45,122.62,47335.0,119.3838,119.481,119.0532,119.2185,47335.0
2019-06-17 12:00:00,122.68,122.74,122.3,122.53,32294.0,119.2769,119.3352,118.9074,119.131,32294.0
2019-06-17 12:30:00,122.55,122.94,122.49,122.64,35008.0,119.1505,119.5297,119.0921,119.238,35008.0
2019-06-17 13:00:00,122.61,122.77,122.55,122.61,27060.0,119.2088,119.3644,119.1505,119.2088,27060.0
2019-06-17 13:30:00,122.56,122.8,122.47,122.79,19470.0,119.1602,119.3935,119.0727,119.3838,19470.0
2019-06-17 14:00:00,122.85,122.9,122.38,122.48,26867.0,119.4421,119.4908,118.9852,119.0824,26867.0
2019-06-17 14:30:00,122.44,122.64,122.09,122.36,27151.0,119.0435,119.238,118.7032,118.9657,27151.0
2019-06-17 15:00:00,122.35,122.35,121.99,122.11,26668.0,118.956,118.956,118.606,118.7227,26668.0
2019-06-17 15:30:00,122.09,122.13,121.17,121.37,143598.0,118.7032,118.7421,117.8088,118.0032,143598.0
2019-06-18 09:30:00,123.96,127.69,123.42,126.95,173597.0,120.5214,124.1479,119.9963,123.4284,173597.0
2019-06-18 10:00:00,127.03,128.0,126.03,127.52,92930.0,123.5062,124.4493,122.5339,123.9826,92930.0
2019-06-18 10:30:00,127.57,128.06,127.29,127.95,59020.0,124.0312,124.5076,123.759,124.4007,59020.0
2019-06-18 11:00:00,128.01,128.98,127.98,127.98,107087.0,124.459,125.4021,124.4298,124.4298,107087.0
2019-06-18 11:30:00,128.04,128.08,126.31,126.31,72840.0,124.4882,124.5271,122.8062,122.8062,72840.0
2019-06-18 12:00:00,126.36,127.24,126.31,126.96,32692.0,122.8548,123.7104,122.8062,123.4381,32692.0
2019-06-18 12:30:00,126.87,126.91,126.37,126.39,19600.0,123.3506,123.3895,122.8645,122.8839,19600.0
2019-06-18 13:00:00,126.36,127.06,125.95,126.73,34608.0,122.8548,123.5354,122.4562,123.2145,34608.0
2019-06-18 13:30:00,126.62,127.62,126.49,127.56,44331.0,123.1076,124.0798,122.9812,124.0215,44331.0
2019-06-18 14:00:00,127.7,128.52,127.61,128.38,113605.0,124.1576,124.9549,124.0701,124.8187,113605.0
2019-06-18 14:30:00,128.32,128.54,127.89,128.13,62506.0,124.7604,124.9743,124.3423,124.5757,62506.0
2019-06-18 15:00:00,128.13,128.17,127.55,127.89,49134.0,124.5757,124.6146,124.0118,124.3423,49134.0
2019-06-18 15:30:00,127.83,128.1,127.61,127.77,165608.0,124.284,124.5465,124.0701,124.2257,165608.0
2019-06-19 09:30:00,127.56,128.19,126.56,128.13,64457.0,124.0215,124.634,123.0492,124.5757,64457.0
2019-06-19 10:00:00,128.2,128.2,126.47,126.92,53879.0,124.6437,124.6437,122.9617,123.3992,53879.0
2019-06-19 10:30:00,126.95,127.51,126.62,126.62,34917.0,123.4284,123.9729,123.1076,123.1076,34917.0
2019-06-19 11:00:00,126.66,127.12,126.45,126.9,27092.0,123.1465,123.5937,122.9423,123.3798,27092.0
2019-06-19 11:30:00,126.84,126.9,126.35,126.49,23170.0,123.3215,123.3798,122.8451,122.9812,23170.0
2019-06-19 12:00:00,126.48,126.49,125.75,125.81,37961.0,122.9715,122.9812,122.2617,122.32,37961.0
2019-06-19 12:30:00,125.81,126.34,125.77,126.13,24439.0,122.32,122.8353,122.2811,122.6312,24439.0
2019-06-19 13:00:00,126.14,126.34,126.0,126.0,22605.0,122.6409,122.8353,122.5048,122.5048,22605.0
2019-06-19 13:30:00,126.02,126.51,125.99,126.12,33128.0,122.5242,123.0006,122.495,122.6214,33128.0
2019-06-19 14:00:00,126.12,127.03,125.85,126.34,76891.0,122.6214,123.5062,122.3589,122.8353,76891.0
2019-06-19 14:30:00,126.34,126.79,126.05,126.26,52667.0,122.8353,123.2729,122.5534,122.7576,52667.0
2019-06-19 15:00:00,126.31,127.0,126.3,126.76,65141.0,122.8062,123.477,122.7964,123.2437,65141.0
2019-06-19 15:30:00,126.78,127.0,126.22,126.28,143349.0,123.2631,123.477,122.7187,122.777,143349.0
2019-06-20 09:30:00,129.18,131.58,128.88,130.25,138589.0,125.5966,127.93,125.3049,126.6369,138589.0
2019-06-20 10:00:00,130.24,131.1,129.2,129.78,73777.0,126.6272,127.4633,125.616,126.1799,73777.0
2019-06-20 10:30:00,129.76,130.59,129.66,130.1,101932.0,126.1605,126.9674,126.0632,126.491,101932.0
2019-06-20 11:00:00,130.19,130.48,129.34,129.36,65775.0,126.5785,126.8605,125.7521,125.7716,65775.0
2019-06-20 11:30:00,129.27,129.66,129.01,129.22,34085.0,125.6841,126.0632,125.4313,125.6354,34085.0
2019-06-20 12:00:00,129.28,129.4,128.36,129.16,47186.0,125.6938,125.8105,124.7993,125.5771,47186.0
2019-06-20 12:30:00,129.24,129.48,128.83,129.39,24965.0,125.6549,125.8882,125.2563,125.8007,24965.0
2019-06-20 13:00:00,129.39,129.89,129.36,129.76,25741.0,125.8007,126.2869,125.7716,126.1605,25741.0
2019-06-20 13:30:00,129.86,130.44,129.6,130.33,24218.0,126.2577,126.8216,126.0049,126.7147,24218.0
2019-06-20 14:00:00,130.27,130.63,130.2,130.54,34143.0,126.6563,127.0063,126.5883,126.9188,34143.0
2019-06-20 14:30:00,130.53,130.82,130.34,130.71,27168.0,126.9091,127.1911,126.7244,127.0841,27168.0
2019-06-20 15:00:00,130.7,131.24,130.25,131.1,59239.0,127.0744,127.5994,126.6369,127.4633,59239.0
2019-06-20 15:30:00,131.08,131.17,130.67,130.75,179272.0,127.4438,127.5314,127.0452,127.123,179272.0
2019-06-21 09:30:00,130.45,131.22,128.7,129.47,113896.0,126.8313,127.58,125.1299,125.8785,113896.0
2019-06-21 10:00:00,129.4,130.81,129.4,130.45,34736.0,125.8105,127.1813,125.8105,126.8313,34736.0
2019-06-21 10:30:00,130.46,130.9,130.37,130.9,18890.0,126.841,127.2688,126.7535,127.2688,18890.0
2019-06-21 11:00:00,130.92,131.58,130.57,130.61,37092.0,127.2883,127.93,126.948,126.9869,37092.0
2019-06-21 11:30:00,130.58,130.94,130.46,130.62,27782.0,126.9577,127.3077,126.841,126.9966,27782.0
2019-06-21 12:00:00,130.73,130.93,130.52,130.69,26859.0,127.1036,127.298,126.8994,127.0647,26859.0
2019-06-21 12:30:00,130.67,130.99,130.62,130.66,33997.0,127.0452,127.3563,126.9966,127.0355,33997.0
2019-06-21 13:00:00,130.68,130.74,130.44,130.51,28286.0,127.0549,127.1133,126.8216,126.8897,28286.0
2019-06-21 13:30:00,130.55,130.61,130.25,130.58,33750.0,126.9286,126.9869,126.6369,126.9577,33750.0
2019-06-21 14:00:00,130.64,130.69,130.48,130.6,25463.0,127.0161,127.0647,126.8605,126.9772,25463.0
2019-06-21 14:30:00,130.6,130.64,130.18,130.41,25655.0,126.9772,127.0161,126.5688,126.7924,25655.0
2019-06-21 15:00:00,130.44,130.74,130.38,130.5,41606.0,126.8216,127.1133,126.7633,126.8799,41606.0
2019-06-21 15:30:00,130.5,130.88,129.76,129.89,124903.0,126.8799,127.2494,126.1605,126.2869,124903.0
2019-06-24 09:30:00,129.57,131.61,129.51,131.47,77452.0,125.9757,127.9591,125.9174,127.823,77452.0
2019-06-24 10:00:00,131.56,132.28,131.48,132.21,71934.0,127.9105,128.6106,127.8328,128.5425,71934.0
2019-06-24 10:30:00,132.21,132.41,131.32,131.65,91286.0,128.5425,128.737,127.6772,127.998,91286.0
2019-06-24 11:00:00,131.56,131.91,130.92,131.5,54210.0,127.9105,128.2508,127.2883,127.8522,54210.0
2019-06-24 11:30:00,131.53,131.91,131.3,131.3,30020.0,127.8814,128.2508,127.6577,127.6577,30020.0
2019-06-24 12:00:00,131.35,131.42,130.93,130.93,31312.0,127.7064,127.7744,127.298,127.298,31312.0
2019-06-24 12:30:00,130.91,131.11,130.74,131.0,46085.0,127.2786,127.473,127.1133,127.3661,46085.0
2019-06-24 13:00:00,130.99,131.09,130.64,130.72,42151.0,127.3563,127.4536,127.0161,127.0938,42151.0
2019-06-24 13:30:00,130.69,130.69,129.68,129.97,36139.0,127.0647,127.0647,126.0827,126.3646,36139.0
2019-06-24 14:00:00,129.97,130.45,129.96,130.14,94358.0,126.3646,126.8313,126.3549,126.5299,94358.0
2019-06-24 14:30:00,130.14,130.25,129.93,130.22,30542.0,126.5299,126.6369,126.3258,126.6077,30542.0
2019-06-24 15:00:00,130.21,130.23,129.87,130.16,65018.0,126.598,126.6174,126.2674,126.5494,65018.0
2019-06-24 15:30:00,130.15,130.23,129.51,129.6,101797.0,126.5396,126.6174,125.9174,126.0049,101797.0
2019-06-25 09:30:00,129.61,130.25,128.8,129.28,58112.0,126.0146,126.6369,125.2271,125.6938,58112.0
2019-06-25 10:00:00,129.24,129.82,129.19,129.67,27772.0,125.6549,126.2188,125.6063,126.073,27772.0
2019-06-25 10:30:00,129.62,129.8,129.44,129.71,34271.0,126.0243,126.1994,125.8493,126.1119,34271.0
2019-06-25 11:00:00,129.75,129.86,129.34,129.35,51620.0,126.1507,126.2577,125.7521,125.7618,51620.0
2019-06-25 11:30:00,129.4,129.75,129.27,129.59,16539.0,125.8105,126.1507,125.6841,125.9952,16539.0
2019-06-25 12:00:00,129.55,129.79,129.07,129.28,34249.0,125.9563,126.1896,125.4896,125.6938,34249.0
2019-06-25 12:30:00,129.33,129.33,128.93,128.95,17087.0,125.7424,125.7424,125.3535,125.3729,17087.0
2019-06-25 13:00:00,128.95,128.98,128.5,128.91,35718.0,125.3729,125.4021,124.9354,125.334,35718.0
2019-06-25 13:30:00,128.88,129.15,128.63,128.63,20028.0,125.3049,125.5674,125.0618,125.0618,20028.0
2019-06-25 14:00:00,128.67,128.96,128.39,128.41,20461.0,125.1007,125.3827,124.8285,124.8479,20461.0
2019-06-25 14:30:00,128.46,128.54,127.91,128.5,31698.0,124.8965,124.9743,124.3618,124.9354,31698.0
2019-06-25 15:00:00,128.52,128.82,128.34,128.62,32328.0,124.9549,125.2465,124.7799,125.0521,32328.0
2019-06-25 15:30:00,128.66,128.75,128.36,128.62,92456.0,125.091,125.1785,124.7993,125.0521,92456.0
2019-06-26 09:30:00,129.86,131.03,129.4,130.89,73674.0,126.2577,127.3952,125.8105,127.2591,73674.0
2019-06-26 10:00:00,130.93,131.26,130.29,130.52,56440.0,127.298,127.6189,126.6758,126.8994,56440.0
2019-06-26 10:30:00,130.63,131.41,130.62,131.41,107603.0,127.0063,127.7647,126.9966,127.7647,107603.0
2019-06-26 11:00:00,131.34,131.69,131.03,131.38,57018.0,127.6966,128.0369,127.3952,127.7355,57018.0
2019-06-26 11:30:00,131.37,131.5,131.13,131.46,33098.0,127.7258,127.8522,127.4925,127.8133,33098.0
2019-06-26 12:00:00,131.53,131.66,131.33,131.62,40119.0,127.8814,128.0078,127.6869,127.9689,40119.0
2019-06-26 12:30:00,131.62,131.95,131.42,131.57,20113.0,127.9689,128.2897,127.7744,127.9203,20113.0
2019-06-26 13:00:00,131.62,131.67,130.96,131.26,32515.0,127.9689,128.0175,127.3272,127.6189,32515.0
2019-06-26 13:30:00,131.25,131.53,130.73,131.53,30859.0,127.6091,127.8814,127.1036,127.8814,30859.0
2019-06-26 14:00:00,131.54,131.94,131.24,131.94,43561.0,127.8911,128.28,127.5994,128.28,43561.0
2019-06-26 14:30:00,131.87,131.93,131.57,131.75,35258.0,128.2119,128.2703,127.9203,128.0953,35258.0
2019-06-26 15:00:00,131.76,131.76,131.36,131.39,52654.0,128.105,128.105,127.7161,127.7453,52654.0
2019-06-26 15:30:00,131.34,131.42,130.54,130.57,190067.0,127.6966,127.7744,126.9188,126.948,190067.0
2019-06-27 09:30:00,131.55,132.05,130.88,131.0,46618.0,127.9008,128.3869,127.2494,127.3661,46618.0
2019-06-27 10:00:00,130.99,131.06,130.1,130.6,32600.0,127.3563,127.4244,126.491,126.9772,32600.0
2019-06-27 10:30:00,130.68,131.02,130.24,130.81,23072.0,127.0549,127.3855,126.6272,127.1813,23072.0
2019-06-27 11:00:00,130.89,130.96,129.76,130.39,25240.0,127.2591,127.3272,126.1605,126.773,25240.0
2019-06-27 11:30:00,130.25,130.9,130.02,130.83,20906.0,126.6369,127.2688,126.4133,127.2008,20906.0
2019-06-27 12:00:00,130.79,131.17,130.71,131.1,23188.0,127.1619,127.5314,127.0841,127.4633,23188.0
2019-06-27 12:30:00,131.1,131.13,130.64,131.09,22001.0,127.4633,127.4925,127.0161,127.4536,22001.0
2019-06-27 13:00:00,131.14,131.44,131.06,131.21,8278.0,127.5022,127.7939,127.4244,127.5702,8278.0
2019-06-27 13:30:00,131.24,131.68,131.21,131.53,21762.0,127.5994,128.0272,127.5702,127.8814,21762.0
2019-06-27 14:00:00,131.43,132.01,131.43,131.73,28825.0,127.7841,128.3481,127.7841,128.0758,28825.0
2019-06-27 14:30:00,131.75,131.75,131.36,131.42,32317.0,128.0953,128.0953,127.7161,127.7744,32317.0
2019-06-27 15:00:00,131.4,131.91,131.4,131.9,26987.0,127.755,128.2508,127.755,128.2411,26987.0
2019-06-27 15:30:00,131.87,132.38,131.64,131.96,91700.0,128.2119,128.7078,127.9883,128.2994,91700.0
2019-06-28 09:30:00,132.83,135.19,132.27,133.29,144000.0,129.1453,131.4398,128.6008,129.5925,144000.0
2019-06-28 10:00:00,133.38,133.58,132.14,132.38,95934.0,129.68,129.8745,128.4744,128.7078,95934.0
2019-06-28 10:30:00,132.44,132.89,132.14,132.45,78802.0,128.7661,129.2036,128.4744,128.7758,78802.0
2019-06-28 11:00:00,132.45,132.87,132.35,132.52,46128.0,128.7758,129.1842,128.6786,128.8439,46128.0
2019-06-28 11:30:00,132.51,132.75,132.23,132.27,73074.0,128.8342,129.0675,128.5619,128.6008,73074.0
2019-06-28 12:00:00,132.34,132.77,132.22,132.69,38221.0,128.6689,129.087,128.5522,129.0092,38221.0
2019-06-28 12:30:00,132.69,133.0,132.58,132.65,21112.0,129.0092,129.3106,128.9022,128.9703,21112.0
2019-06-28 13:00:00,132.62,133.17,132.42,133.15,46345.0,128.9411,129.4759,128.7467,129.4564,46345.0
2019-06-28 13:30:00,133.12,133.37,132.95,133.12,29473.0,129.4273,129.6703,129.262,129.4273,29473.0
2019-06-28 14:00:00,133.15,133.21,132.78,132.78,47390.0,129.4564,129.5148,129.0967,129.0967,47390.0
2019-06-28 14:30:00,132.83,132.94,132.5,132.63,46294.0,129.1453,129.2523,128.8245,128.9509,46294.0
2019-06-28 15:00:00,132.6,132.62,132.23,132.36,50236.0,128.9217,128.9411,128.5619,128.6883,50236.0
2019-06-28 15:30:00,132.36,132.71,132.25,132.6,183992.0,128.6883,129.0286,128.5814,128.9217,183992.0
2019-07-01 09:30:00,136.0,137.8,135.61,136.12,237694.0,132.2274,133.9774,131.8482,132.344,237694.0
2019-07-01 10:00:00,136.09,136.49,134.73,134.87,104750.0,132.3149,132.7038,130.9926,131.1287,104750.0
2019-07-01 10:30:00,134.95,135.4,134.29,134.86,60095.0,131.2065,131.644,130.5648,131.119,60095.0
2019-07-01 11:00:00,134.93,135.21,134.57,134.98,52054.0,131.1871,131.4593,130.837,131.2357,52054.0
2019-07-01 11:30:00,134.88,135.06,134.59,135.04,34047.0,131.1384,131.3134,130.8565,131.294,34047.0
2019-07-01 12:00:00,135.06,135.21,134.72,134.79,47794.0,131.3134,131.4593,130.9829,131.0509,47794.0
2019-07-01 12:30:00,134.74,134.89,134.36,134.38,27731.0,131.0023,131.1482,130.6329,130.6523,27731.0
2019-07-01 13:00:00,134.42,134.48,133.38,133.72,40163.0,130.6912,130.7495,129.68,130.0106,40163.0
2019-07-01 13:30:00,133.72,133.75,133.26,133.62,37565.0,130.0106,130.0398,129.5634,129.9134,37565.0
2019-07-01 14:00:00,133.64,133.73,133.1,133.24,27432.0,129.9328,130.0203,129.4078,129.5439,27432.0
2019-07-01 14:30:00,133.25,133.79,133.25,133.55,31938.0,129.5537,130.0787,129.5537,129.8453,31938.0
2019-07-01 15:00:00,133.55,134.19,133.54,134.07,64119.0,129.8453,130.4676,129.8356,130.3509,64119.0
2019-07-01 15:30:00,134.05,134.82,134.05,134.33,134817.0,130.3315,131.0801,130.3315,130.6037,134817.0
2019-07-02 09:30:00,133.84,134.09,132.02,133.33,37806.0,130.1273,130.3704,128.3578,129.6314,37806.0
2019-07-02 10:00:00,133.2,133.58,132.7,133.41,29461.0,129.505,129.8745,129.0189,129.7092,29461.0
2019-07-02 10:30:00,133.36,133.74,133.0,133.28,23997.0,129.6606,130.0301,129.3106,129.5828,23997.0
2019-07-02 11:00:00,133.31,133.58,132.96,132.96,17767.0,129.612,129.8745,129.2717,129.2717,17767.0
2019-07-02 11:30:00,132.93,132.93,131.9,132.47,52334.0,129.2425,129.2425,128.2411,128.7953,52334.0
2019-07-02 12:00:00,132.41,132.66,132.0,132.05,20915.0,128.737,128.98,128.3383,128.3869,20915.0
2019-07-02 12:30:00,132.06,132.39,132.01,132.16,22754.0,128.3967,128.7175,128.3481,128.4939,22754.0
2019-07-02 13:00:00,132.15,132.54,132.02,132.46,23653.0,128.4842,128.8633,128.3578,128.7856,23653.0
2019-07-02 13:30:00,132.45,132.45,131.65,131.8,39077.0,128.7758,128.7758,127.998,128.1439,39077.0
2019-07-02 14:00:00,131.72,131.95,131.53,131.83,27909.0,128.0661,128.2897,127.8814,128.173,27909.0
2019-07-02 14:30:00,131.78,131.83,131.2,131.37,35921.0,128.1244,128.173,127.5605,127.7258,35921.0
2019-07-02 15:00:00,131.42,131.84,131.41,131.6,51935.0,127.7744,128.1828,127.7647,127.9494,51935.0
2019-07-02 15:30:00,131.6,132.0,131.46,131.83,86903.0,127.9494,128.3383,127.8133,128.173,86903.0
2019-07-03 09:30:00,132.66,133.54,132.18,132.4,53244.0,128.98,129.8356,128.5133,128.7272,53244.0
2019-07-03 10:00:00,132.26,132.72,131.94,132.49,29238.0,128.5911,129.0384,128.28,128.8147,29238.0
2019-07-03 10:30:00,132.47,132.96,132.33,132.43,18725.0,128.7953,129.2717,128.6592,128.7564,18725.0
2019-07-03 11:00:00,132.44,132.71,131.93,132.09,34293.0,128.7661,129.0286,128.2703,128.4258,34293.0
2019-07-03 11:30:00,132.15,132.63,131.92,132.25,55979.0,128.4842,128.9509,128.2605,128.5814,55979.0
2019-07-03 12:00:00,132.24,132.42,132.18,132.32,31533.0,128.5717,128.7467,128.5133,128.6495,31533.0
2019-07-03 12:30:00,132.39,133.07,132.32,132.84,50442.0,128.7175,129.3786,128.6495,129.155,50442.0
2019-07-05 09:30:00,131.82,132.58,130.0,132.45,63470.0,128.1633,128.9022,126.3938,128.7758,63470.0
2019-07-05 10:00:00,132.64,132.84,131.01,131.2,31174.0,128.9606,129.155,127.3758,127.5605,31174.0
2019-07-05 10:30:00,131.15,131.54,130.29,131.52,37932.0,127.5119,127.8911,126.6758,127.8716,37932.0
2019-07-05 11:00:00,131.56,131.86,131.25,131.74,9677.0,127.9105,128.2022,127.6091,128.0855,9677.0
2019-07-05 11:30:00,131.7,132.23,131.56,132.11,16226.0,128.0467,128.5619,127.9105,128.4453,16226.0
2019-07-05 12:00:00,132.28,132.96,132.23,132.9,57218.0,128.6106,129.2717,128.5619,129.2134,57218.0
2019-07-05 12:30:00,132.9,133.1,132.29,132.81,31211.0,129.2134,129.4078,128.6203,129.1259,31211.0
2019-07-05 13:00:00,132.85,133.1,132.79,132.9,13871.0,129.1647,129.4078,129.1064,129.2134,13871.0
2019-07-05 13:30:00,132.96,133.26,132.96,133.17,9535.0,129.2717,129.5634,129.2717,129.4759,9535.0
2019-07-05 14:00:00,133.17,133.4,132.91,132.91,16677.0,129.4759,129.6995,129.2231,129.2231,16677.0
2019-07-05 14:30:00,132.94,133.35,132.94,133.33,11096.0,129.2523,129.6509,129.2523,129.6314,11096.0
2019-07-05 15:00:00,133.32,133.33,132.95,133.16,18957.0,129.6217,129.6314,129.262,129.4662,18957.0
2019-07-05 15:30:00,133.16,133.25,132.58,132.92,90664.0,129.4662,129.5537,128.9022,129.2328,90664.0
2019-07-08 09:30:00,131.85,132.87,131.55,132.86,36863.0,128.1925,129.1842,127.9008,129.1745,36863.0
2019-07-08 10:00:00,132.74,134.04,132.74,133.36,34965.0,129.0578,130.3217,129.0578,129.6606,34965.0
2019-07-08 10:30:00,133.38,133.85,132.93,132.97,25775.0,129.68,130.137,129.2425,129.2814,25775.0
2019-07-08 11:00:00,132.94,133.1,132.28,132.48,40746.0,129.2523,129.4078,128.6106,128.805,40746.0
2019-07-08 11:30:00,132.45,133.15,132.43,133.0,14617.0,128.7758,129.4564,128.7564,129.3106,14617.0
2019-07-08 12:00:00,133.0,133.01,132.75,132.82,16425.0,129.3106,129.3203,129.0675,129.1356,16425.0
2019-07-08 12:30:00,132.79,133.22,132.79,133.0,23247.0,129.1064,129.5245,129.1064,129.3106,23247.0
2019-07-08 13:00:00,133.02,133.18,132.64,132.72,16779.0,129.33,129.4856,128.9606,129.0384,16779.0
2019-07-08 13:30:00,132.69,132.69,131.9,131.94,13366.0,129.0092,129.0092,128.2411,128.28,13366.0
2019-07-08 14:00:00,131.96,132.02,131.58,131.61,20158.0,128.2994,128.3578,127.93,127.9591,20158.0
2019-07-08 14:30:00,131.72,131.84,130.97,130.99,22973.0,128.0661,128.1828,127.3369,127.3563,22973.0
2019-07-08 15:00:00,130.99,131.71,130.98,131.71,31187.0,127.3563,128.0564,127.3466,128.0564,31187.0
2019-07-08 15:30:00,131.71,131.96,131.61,131.85,101573.0,128.0564,128.2994,127.9591,128.1925,101573.0
2019-07-09 09:30:00,130.35,131.42,130.35,130.51,37379.0,126.7341,127.7744,126.7341,126.8897,37379.0
2019-07-09 10:00:00,130.6,130.69,129.62,130.0,52819.0,126.9772,127.0647,126.0243,126.3938,52819.0
2019-07-09 10:30:00,129.98,130.84,129.92,130.39,45491.0,126.3744,127.2105,126.316,126.773,45491.0
2019-07-09 11:00:00,130.34,130.81,130.29,130.37,27789.0,126.7244,127.1813,126.6758,126.7535,27789.0
2019-07-09 11:30:00,130.39,130.8,130.35,130.66,16969.0,126.773,127.1716,126.7341,127.0355,16969.0
2019-07-09 12:00:00,130.73,131.12,130.56,131.1,33447.0,127.1036,127.4827,126.9383,127.4633,33447.0
2019-07-09 12:30:00,131.15,131.2,130.73,130.75,20064.0,127.5119,127.5605,127.1036,127.123,20064.0
2019-07-09 13:00:00,130.8,131.0,130.66,130.92,26091.0,127.1716,127.3661,127.0355,127.2883,26091.0
2019-07-09 13:30:00,130.91,130.94,130.72,130.84,13551.0,127.2786,127.3077,127.0938,127.2105,13551.0
2019-07-09 14:00:00,130.87,130.97,130.51,130.51,18145.0,127.2397,127.3369,126.8897,126.8897,18145.0
2019-07-09 14:30:00,130.58,130.99,130.58,130.99,29935.0,126.9577,127.3563,126.9577,127.3563,29935.0
2019-07-09 15:00:00,130.95,131.02,130.87,130.99,44650.0,127.3175,127.3855,127.2397,127.3563,44650.0
2019-07-09 15:30:00,130.99,131.51,130.98,131.38,120444.0,127.3563,127.8619,127.3466,127.7355,120444.0
2019-07-10 09:30:00,132.18,132.32,131.03,131.83,54231.0,128.5133,128.6495,127.3952,128.173,54231.0
2019-07-10 10:00:00,131.73,131.73,129.78,129.96,59821.0,128.0758,128.0758,126.1799,126.3549,59821.0
2019-07-10 10:30:00,129.95,130.31,129.11,129.33,78268.0,126.3452,126.6952,125.5285,125.7424,78268.0
2019-07-10 11:00:00,129.26,129.88,129.21,129.38,49260.0,125.6743,126.2771,125.6257,125.791,49260.0
2019-07-10 11:30:00,129.39,129.94,129.36,129.59,37997.0,125.8007,126.3355,125.7716,125.9952,37997.0
2019-07-10 12:00:00,129.59,129.83,129.56,129.74,25532.0,125.9952,126.2285,125.966,126.141,25532.0
2019-07-10 12:30:00,129.84,130.36,129.83,130.13,10497.0,126.2382,126.7438,126.2285,126.5202,10497.0
2019-07-10 13:00:00,130.24,130.34,129.89,129.89,11178.0,126.6272,126.7244,126.2869,126.2869,11178.0
2019-07-10 13:30:00,129.94,130.52,129.94,130.41,29904.0,126.3355,126.8994,126.3355,126.7924,29904.0
2019-07-10 14:00:00,130.41,130.58,129.94,130.32,27639.0,126.7924,126.9577,126.3355,126.7049,27639.0
2019-07-10 14:30:00,130.29,130.58,130.29,130.53,62994.0,126.6758,126.9577,126.6758,126.9091,62994.0
2019-07-10 15:00:00,130.51,130.68,130.33,130.44,42501.0,126.8897,127.0549,126.7147,126.8216,42501.0
2019-07-10 15:30:00,130.42,130.62,130.18,130.48,138078.0,126.8022,126.9966,126.5688,126.8605,138078.0
2019-07-11 09:30:00,130.55,131.11,129.75,129.75,67471.0,126.9286,127.473,126.1507,126.1507,67471.0
2019-07-11 10:00:00,129.77,130.02,128.81,128.86,52483.0,126.1702,126.4133,125.2368,125.2854,52483.0
2019-07-11 10:30:00,128.83,129.68,128.77,129.12,103738.0,125.2563,126.0827,125.1979,125.5382,103738.0
2019-07-11 11:00:00,129.15,130.03,129.02,129.7,25973.0,125.5674,126.423,125.441,126.1021,25973.0
2019-07-11 11:30:00,129.65,130.55,129.61,130.52,28639.0,126.0535,126.9286,126.0146,126.8994,28639.0
2019-07-11 12:00:00,130.51,130.8,130.42,130.68,15421.0,126.8897,127.1716,126.8022,127.0549,15421.0
2019-07-11 12:30:00,130.67,130.7,130.41,130.41,23494.0,127.0452,127.0744,126.7924,126.7924,23494.0
2019-07-11 13:00:00,130.44,130.44,129.92,129.92,29333.0,126.8216,126.8216,126.316,126.316,29333.0
2019-07-11 13:30:00,129.93,130.11,129.7,129.94,13342.0,126.3258,126.5008,126.1021,126.3355,13342.0
2019-07-11 14:00:00,129.99,130.1,129.77,130.01,21406.0,126.3841,126.491,126.1702,126.4035,21406.0
2019-07-11 14:30:00,130.02,130.53,130.02,130.51,18024.0,126.4133,126.9091,126.4133,126.8897,18024.0
2019-07-11 15:00:00,130.5,130.8,130.34,130.57,31919.0,126.8799,127.1716,126.7244,126.948,31919.0
2019-07-11 15:30:00,130.56,131.37,130.55,131.35,150784.0,126.9383,127.7258,126.9286,127.7064,150784.0
2019-07-12 09:30:00,132.13,134.59,131.83,134.15,86017.0,128.4647,130.8565,128.173,130.4287,86017.0
2019-07-12 10:00:00,134.1,135.38,133.8,134.94,64864.0,130.3801,131.6246,130.0884,131.1968,64864.0
2019-07-12 10:30:00,134.94,135.82,134.94,135.65,44590.0,131.1968,132.0524,131.1968,131.8871,44590.0
2019-07-12 11:00:00,135.62,135.71,135.01,135.68,36491.0,131.8579,131.9454,131.2648,131.9162,36491.0
2019-07-12 11:30:00,135.68,135.94,135.46,135.89,48356.0,131.9162,132.169,131.7023,132.1204,48356.0
2019-07-12 12:00:00,135.89,136.17,135.61,135.95,67917.0,132.1204,132.3927,131.8482,132.1788,67917.0
2019-07-12 12:30:00,136.01,136.5,135.85,136.38,50249.0,132.2371,132.7135,132.0815,132.5968,50249.0
2019-07-12 13:00:00,136.41,136.63,136.24,136.57,78479.0,132.626,132.8399,132.4607,132.7816,78479.0
2019-07-12 13:30:00,136.57,136.75,135.19,135.25,60869.0,132.7816,132.9566,131.4398,131.4982,60869.0
2019-07-12 14:00:00,135.27,135.8,135.27,135.53,36006.0,131.5176,132.0329,131.5176,131.7704,36006.0
2019-07-12 14:30:00,135.48,136.12,135.47,136.05,29831.0,131.7218,132.344,131.7121,132.276,29831.0
2019-07-12 15:00:00,136.08,136.23,135.89,136.12,54411.0,132.3051,132.451,132.1204,132.344,54411.0
2019-07-12 15:30:00,136.14,136.4,135.94,136.33,135530.0,132.3635,132.6163,132.169,132.5482,135530.0
2019-07-15 09:30:00,136.79,137.67,135.01,135.27,96088.0,132.9955,133.851,131.2648,131.5176,96088.0
2019-07-15 10:00:00,135.31,136.33,135.3,136.33,47137.0,131.5565,132.5482,131.5468,132.5482,47137.0
2019-07-15 10:30:00,136.34,136.43,135.71,135.74,31442.0,132.5579,132.6454,131.9454,131.9746,31442.0
2019-07-15 11:00:00,135.75,135.76,135.1,135.49,29804.0,131.9843,131.994,131.3523,131.7315,29804.0
2019-07-15 11:30:00,135.4,135.81,135.4,135.64,25278.0,131.644,132.0426,131.644,131.8774,25278.0
2019-07-15 12:00:00,135.71,135.73,135.21,135.56,22728.0,131.9454,131.9649,131.4593,131.7996,22728.0
2019-07-15 12:30:00,135.54,135.67,135.43,135.57,20537.0,131.7801,131.9065,131.6732,131.8093,20537.0
2019-07-15 13:00:00,135.56,135.97,135.54,135.8,15793.0,131.7996,132.1982,131.7801,132.0329,15793.0
2019-07-15 13:30:00,135.72,135.84,135.4,135.58,19403.0,131.9551,132.0718,131.644,131.819,19403.0
2019-07-15 14:00:00,135.55,135.56,134.84,135.31,81996.0,131.7899,131.7996,131.0995,131.5565,81996.0
2019-07-15 14:30:00,135.25,135.29,134.65,135.2,35864.0,131.4982,131.5371,130.9148,131.4496,35864.0
2019-07-15 15:00:00,135.22,135.28,134.77,134.86,46907.0,131.469,131.5273,131.0315,131.119,46907.0
2019-07-15 15:30:00,134.83,134.98,134.58,134.74,83024.0,131.0898,131.2357,130.8468,131.0023,83024.0
2019-07-16 09:30:00,134.53,136.68,132.82,136.68,125297.0,130.7981,132.8885,129.1356,132.8885,125297.0
2019-07-16 10:00:00,136.73,137.84,136.24,137.72,101883.0,132.9371,134.0163,132.4607,133.8997,101883.0
2019-07-16 10:30:00,137.78,137.85,137.14,137.35,111158.0,133.958,134.0261,133.3357,133.5399,111158.0
2019-07-16 11:00:00,137.29,137.63,137.09,137.37,32236.0,133.4816,133.8122,133.2871,133.5594,32236.0
2019-07-16 11:30:00,137.37,137.9,137.24,137.75,65477.0,133.5594,134.0747,133.433,133.9288,65477.0
2019-07-16 12:00:00,137.73,137.85,137.04,137.56,149536.0,133.9094,134.0261,133.2385,133.7441,149536.0
2019-07-16 12:30:00,137.51,137.71,136.64,136.76,39988.0,133.6955,133.8899,132.8496,132.9663,39988.0
2019-07-16 13:00:00,136.82,137.28,136.72,137.2,33071.0,133.0246,133.4719,132.9274,133.3941,33071.0
2019-07-16 13:30:00,137.17,137.46,137.1,137.1,55587.0,133.3649,133.6469,133.2969,133.2969,55587.0
2019-07-16 14:00:00,137.09,137.09,136.64,136.79,43329.0,133.2871,133.2871,132.8496,132.9955,43329.0
2019-07-16 14:30:00,136.78,137.44,136.64,137.33,74441.0,132.9857,133.6274,132.8496,133.5205,74441.0
2019-07-16 15:00:00,137.31,137.63,137.0,137.0,92679.0,133.501,133.8122,133.1996,133.1996,92679.0
2019-07-16 15:30:00,137.0,137.74,136.95,137.56,199565.0,133.1996,133.9191,133.151,133.7441,199565.0
2019-07-17 09:30:00,136.65,136.9,133.51,133.91,194282.0,132.8593,133.1024,129.8064,130.1953,194282.0
2019-07-17 10:00:00,133.9,134.15,132.41,132.72,137031.0,130.1856,130.4287,128.737,129.0384,137031.0
2019-07-17 10:30:00,132.69,132.69,131.72,132.65,180961.0,129.0092,129.0092,128.0661,128.9703,180961.0
2019-07-17 11:00:00,132.64,133.8,132.57,133.52,99457.0,128.9606,130.0884,128.8925,129.8162,99457.0
2019-07-17 11:30:00,133.6,134.3,133.38,133.77,78552.0,129.8939,130.5745,129.68,130.0592,78552.0
2019-07-17 12:00:00,133.76,133.86,133.1,133.46,122885.0,130.0495,130.1467,129.4078,129.7578,122885.0
2019-07-17 12:30:00,133.28,133.53,133.1,133.14,64521.0,129.5828,129.8259,129.4078,129.4467,64521.0
2019-07-17 13:00:00,133.15,133.65,133.08,133.27,48425.0,129.4564,129.9426,129.3884,129.5731,48425.0
2019-07-17 13:30:00,133.3,133.43,132.95,133.11,65050.0,129.6023,129.7287,129.262,129.4175,65050.0
2019-07-17 14:00:00,133.11,133.27,132.92,133.13,64232.0,129.4175,129.5731,129.2328,129.437,64232.0
2019-07-17 14:30:00,133.14,133.46,132.79,132.93,92679.0,129.4467,129.7578,129.1064,129.2425,92679.0
2019-07-17 15:00:00,132.91,132.91,131.5,131.56,139649.0,129.2231,129.2231,127.8522,127.9105,139649.0
2019-07-17 15:30:00,131.59,132.03,131.26,131.49,318275.0,127.9397,128.3675,127.6189,127.8425,318275.0
2019-07-18 09:30:00,123.07,125.34,121.75,123.1,901604.0,119.656,121.8631,118.3727,119.6852,901604.0
2019-07-18 10:00:00,123.08,125.02,122.25,124.62,353524.0,119.6658,121.552,118.8588,121.163,353524.0
2019-07-18 10:30:00,124.65,125.19,122.61,123.0,332169.0,121.1922,121.7172,119.2088,119.588,332169.0
2019-07-18 11:00:00,123.04,124.86,122.6,123.02,342728.0,119.6269,121.3964,119.1991,119.6074,342728.0
2019-07-18 11:30:00,123.05,123.19,122.0,122.87,189395.0,119.6366,119.7727,118.6157,119.4616,189395.0
2019-07-18 12:00:00,122.88,123.52,122.25,123.33,178641.0,119.4713,120.0936,118.8588,119.9088,178641.0
2019-07-18 12:30:00,123.41,124.29,123.29,123.7,218477.0,119.9866,120.8422,119.8699,120.2686,218477.0
2019-07-18 13:00:00,123.68,123.68,122.22,122.29,196103.0,120.2491,120.2491,118.8296,118.8977,196103.0
2019-07-18 13:30:00,122.33,122.91,122.2,122.37,119448.0,118.9366,119.5005,118.8102,118.9755,119448.0
2019-07-18 14:00:00,122.36,122.66,121.21,122.47,238716.0,118.9657,119.2574,117.8476,119.0727,238716.0
2019-07-18 14:30:00,122.42,122.42,121.26,121.56,175936.0,119.0241,119.0241,117.8963,118.1879,175936.0
2019-07-18 15:00:00,121.58,122.19,121.1,121.21,267694.0,118.2074,118.8005,117.7407,117.8476,267694.0
2019-07-18 15:30:00,121.26,121.86,120.82,121.1,492557.0,117.8963,118.4796,117.4685,117.7407,492557.0
2019-07-19 09:30:00,121.15,122.54,119.85,120.46,416216.0,117.7893,119.1407,116.5254,117.1184,416216.0
2019-07-19 10:00:00,120.48,120.72,119.57,119.76,214064.0,117.1379,117.3712,116.2531,116.4379,214064.0
2019-07-19 10:30:00,119.79,119.98,118.97,119.11,194655.0,116.467,116.6518,115.6698,115.8059,194655.0
2019-07-19 11:00:00,119.15,119.69,119.08,119.26,103504.0,115.8448,116.3698,115.7767,115.9517,103504.0
2019-07-19 11:30:00,119.27,119.82,119.18,119.76,155986.0,115.9615,116.4962,115.874,116.4379,155986.0
2019-07-19 12:00:00,119.72,120.32,119.67,119.93,150727.0,116.399,116.9823,116.3504,116.6031,150727.0
2019-07-19 12:30:00,119.95,120.4,119.84,120.26,117236.0,116.6226,117.0601,116.5156,116.924,117236.0
2019-07-19 13:00:00,120.26,121.1,120.2,120.81,139528.0,116.924,117.7407,116.8657,117.4587,139528.0
2019-07-19 13:30:00,120.81,120.98,120.3,120.46,152459.0,117.4587,117.624,116.9629,117.1184,152459.0
2019-07-19 14:00:00,120.47,120.48,119.48,119.59,103890.0,117.1282,117.1379,116.1656,116.2726,103890.0
2019-07-19 14:30:00,119.58,119.71,119.37,119.52,90828.0,116.2629,116.3893,116.0587,116.2045,90828.0
2019-07-19 15:00:00,119.51,119.55,118.87,119.28,141936.0,116.1948,116.2337,115.5726,115.9712,141936.0
2019-07-19 15:30:00,119.29,119.53,118.86,118.98,341244.0,115.9809,116.2142,115.5628,115.6795,341244.0
2019-07-22 09:30:00,119.9,120.53,119.12,119.36,183646.0,116.574,117.1865,115.8156,116.049,183646.0
2019-07-22 10:00:00,119.3,119.39,118.61,119.0,167241.0,115.9906,116.0781,115.3198,115.6989,167241.0
2019-07-22 10:30:00,118.96,118.99,118.1,118.38,168024.0,115.6601,115.6892,114.8239,115.0961,168024.0
2019-07-22 11:00:00,118.37,118.58,117.72,117.8,104254.0,115.0864,115.2906,114.4545,114.5322,104254.0
2019-07-22 11:30:00,117.8,118.28,117.72,118.07,76093.0,114.5322,114.9989,114.4545,114.7947,76093.0
2019-07-22 12:00:00,118.15,118.29,117.36,117.37,116568.0,114.8725,115.0086,114.1044,114.1142,116568.0
2019-07-22 12:30:00,117.37,117.86,117.27,117.62,93718.0,114.1142,114.5906,114.0169,114.3572,93718.0
2019-07-22 13:00:00,117.63,117.87,117.42,117.48,74713.0,114.367,114.6003,114.1628,114.2211,74713.0
2019-07-22 13:30:00,117.48,117.64,117.24,117.51,66400.0,114.2211,114.3767,113.9878,114.2503,66400.0
2019-07-22 14:00:00,117.53,117.65,117.0,117.0,64060.0,114.2697,114.3864,113.7544,113.7544,64060.0
2019-07-22 14:30:00,117.03,117.35,117.0,117.14,85397.0,113.7836,114.0947,113.7544,113.8905,85397.0
2019-07-22 15:00:00,117.16,117.96,117.16,117.83,84365.0,113.91,114.6878,113.91,114.5614,84365.0
2019-07-22 15:30:00,117.84,118.16,117.61,118.11,246473.0,114.5711,114.8822,114.3475,114.8336,246473.0
2019-07-23 09:30:00,118.26,120.37,118.1,120.14,217733.0,114.9795,117.0309,114.8239,116.8073,217733.0
2019-07-23 10:00:00,120.11,120.47,119.27,119.84,130869.0,116.7782,117.1282,115.9615,116.5156,130869.0
2019-07-23 10:30:00,119.86,120.47,119.85,120.23,108829.0,116.5351,117.1282,116.5254,116.8948,108829.0
2019-07-23 11:00:00,120.25,121.28,119.99,120.88,109830.0,116.9143,117.9157,116.6615,117.5268,109830.0
2019-07-23 11:30:00,120.88,121.21,120.7,121.2,84146.0,117.5268,117.8476,117.3518,117.8379,84146.0
2019-07-23 12:00:00,121.11,121.34,120.72,120.84,50220.0,117.7504,117.974,117.3712,117.4879,50220.0
2019-07-23 12:30:00,120.87,121.09,120.6,120.78,42399.0,117.5171,117.731,117.2546,117.4296,42399.0
2019-07-23 13:00:00,120.83,121.65,120.68,121.51,65796.0,117.4782,118.2754,117.3323,118.1393,65796.0
2019-07-23 13:30:00,121.58,122.01,121.23,121.81,72296.0,118.2074,118.6255,117.8671,118.431,72296.0
2019-07-23 14:00:00,121.84,121.87,121.24,121.6,65330.0,118.4602,118.4893,117.8768,118.2268,65330.0
2019-07-23 14:30:00,121.62,122.07,121.57,122.07,69920.0,118.2463,118.6838,118.1977,118.6838,69920.0
2019-07-23 15:00:00,122.06,122.29,121.51,121.59,81813.0,118.6741,118.8977,118.1393,118.2171,81813.0
2019-07-23 15:30:00,121.59,122.3,121.59,121.86,255399.0,118.2171,118.9074,118.2171,118.4796,255399.0
2019-07-24 09:30:00,121.73,124.24,121.5,123.51,292414.0,118.3532,120.7936,118.1296,120.0838,292414.0
2019-07-24 10:00:00,123.62,124.45,123.34,124.17,58268.0,120.1908,120.9978,119.9186,120.7255,58268.0
2019-07-24 10:30:00,124.09,124.96,123.83,124.96,89495.0,120.6478,121.4936,120.395,121.4936,89495.0
2019-07-24 11:00:00,124.86,125.3,124.51,124.81,62683.0,121.3964,121.8242,121.0561,121.3478,62683.0
2019-07-24 11:30:00,124.82,124.97,124.47,124.94,75220.0,121.3575,121.5033,121.0172,121.4742,75220.0
2019-07-24 12:00:00,124.99,125.75,124.93,125.51,53773.0,121.5228,122.2617,121.4645,122.0284,53773.0
2019-07-24 12:30:00,125.53,126.07,125.45,125.99,60128.0,122.0478,122.5728,121.97,122.495,60128.0
2019-07-24 13:00:00,126.0,126.19,125.75,126.07,68136.0,122.5048,122.6895,122.2617,122.5728,68136.0
2019-07-24 13:30:00,126.08,126.13,125.75,126.13,36531.0,122.5825,122.6312,122.2617,122.6312,36531.0
2019-07-24 14:00:00,126.15,126.46,125.89,126.17,81618.0,122.6506,122.952,122.3978,122.6701,81618.0
2019-07-24 14:30:00,126.19,126.75,126.11,126.75,54312.0,122.6895,123.234,122.6117,123.234,54312.0
2019-07-24 15:00:00,126.71,127.0,126.31,126.98,108315.0,123.1951,123.477,122.8062,123.4576,108315.0
2019-07-24 15:30:00,126.98,127.24,126.57,126.64,228332.0,123.4576,123.7104,123.059,123.127,228332.0
2019-07-25 09:30:00,126.64,126.93,124.9,125.97,112535.0,123.127,123.409,121.4353,122.4756,112535.0
2019-07-25 10:00:00,126.08,127.13,125.99,126.96,59475.0,122.5825,123.6034,122.495,123.4381,59475.0
2019-07-25 10:30:00,127.09,127.66,126.89,127.19,78288.0,123.5645,124.1187,123.3701,123.6618,78288.0
2019-07-25 11:00:00,127.23,127.4,126.72,126.72,45951.0,123.7006,123.8659,123.2048,123.2048,45951.0
2019-07-25 11:30:00,126.58,126.83,126.29,126.64,45699.0,123.0687,123.3117,122.7867,123.127,45699.0
2019-07-25 12:00:00,126.55,127.01,126.36,126.98,35049.0,123.0395,123.4868,122.8548,123.4576,35049.0
2019-07-25 12:30:00,127.05,127.11,126.47,127.02,53731.0,123.5256,123.584,122.9617,123.4965,53731.0
2019-07-25 13:00:00,127.0,127.29,126.67,127.13,49366.0,123.477,123.759,123.1562,123.6034,49366.0
2019-07-25 13:30:00,127.17,127.31,126.92,127.1,37436.0,123.6423,123.7784,123.3992,123.5743,37436.0
2019-07-25 14:00:00,127.1,127.38,127.01,127.07,44372.0,123.5743,123.8465,123.4868,123.5451,44372.0
2019-07-25 14:30:00,127.04,127.22,126.63,127.0,51513.0,123.5159,123.6909,123.1173,123.477,51513.0
2019-07-25 15:00:00,126.93,127.05,126.62,126.93,32352.0,123.409,123.5256,123.1076,123.409,32352.0
2019-07-25 15:30:00,126.95,127.89,126.95,127.74,190839.0,123.4284,124.3423,123.4284,124.1965,190839.0
2019-07-26 09:30:00,127.91,129.6,127.05,129.34,107280.0,124.3618,126.0049,123.5256,125.7521,107280.0
2019-07-26 10:00:00,129.32,129.48,128.45,128.54,69893.0,125.7327,125.8882,124.8868,124.9743,69893.0
2019-07-26 10:30:00,128.5,128.85,127.92,128.73,88606.0,124.9354,125.2757,124.3715,125.159,88606.0
2019-07-26 11:00:00,128.77,129.11,128.5,129.0,79854.0,125.1979,125.5285,124.9354,125.4215,79854.0
2019-07-26 11:30:00,129.0,129.19,128.62,128.8,54959.0,125.4215,125.6063,125.0521,125.2271,54959.0
2019-07-26 12:00:00,128.78,128.98,128.3,128.55,50786.0,125.2077,125.4021,124.741,124.984,50786.0
2019-07-26 12:30:00,128.53,128.59,128.23,128.37,37646.0,124.9646,125.0229,124.6729,124.809,37646.0
2019-07-26 13:00:00,128.37,128.46,127.9,128.19,50405.0,124.809,124.8965,124.3521,124.634,50405.0
2019-07-26 13:30:00,128.21,128.48,128.1,128.36,22776.0,124.6535,124.916,124.5465,124.7993,22776.0
2019-07-26 14:00:00,128.33,129.19,128.29,129.13,47842.0,124.7701,125.6063,124.7312,125.5479,47842.0
2019-07-26 14:30:00,129.11,129.33,128.79,128.88,35277.0,125.5285,125.7424,125.2174,125.3049,35277.0
2019-07-26 15:00:00,128.89,128.98,128.06,128.16,81595.0,125.3146,125.4021,124.5076,124.6049,81595.0
2019-07-26 15:30:00,128.15,128.3,127.58,127.62,197056.0,124.5951,124.741,124.0409,124.0798,197056.0
2019-07-29 09:30:00,127.55,127.72,126.3,127.0,54788.0,124.0118,124.1771,122.7964,123.477,54788.0
2019-07-29 10:00:00,127.02,127.52,126.71,127.06,45433.0,123.4965,123.9826,123.1951,123.5354,45433.0
2019-07-29 10:30:00,127.14,128.59,126.86,128.48,53859.0,123.6131,125.0229,123.3409,124.916,53859.0
2019-07-29 11:00:00,128.51,128.69,128.21,128.52,50860.0,124.9451,125.1201,124.6535,124.9549,50860.0
2019-07-29 11:30:00,128.56,129.27,128.5,129.08,36975.0,124.9938,125.6841,124.9354,125.4993,36975.0
2019-07-29 12:00:00,129.1,129.65,128.92,129.48,65925.0,125.5188,126.0535,125.3438,125.8882,65925.0
2019-07-29 12:30:00,129.46,129.68,129.23,129.45,101333.0,125.8688,126.0827,125.6452,125.8591,101333.0
2019-07-29 13:00:00,129.46,129.81,129.21,129.49,57222.0,125.8688,126.2091,125.6257,125.898,57222.0
2019-07-29 13:30:00,129.54,129.75,129.33,129.46,33876.0,125.9466,126.1507,125.7424,125.8688,33876.0
2019-07-29 14:00:00,129.46,129.46,128.94,129.05,58527.0,125.8688,125.8688,125.3632,125.4702,58527.0
2019-07-29 14:30:00,128.97,129.36,128.95,129.13,29524.0,125.3924,125.7716,125.3729,125.5479,29524.0
2019-07-29 15:00:00,129.07,129.19,128.67,128.83,57001.0,125.4896,125.6063,125.1007,125.2563,57001.0
2019-07-29 15:30:00,128.83,129.4,128.77,128.97,116399.0,125.2563,125.8105,125.1979,125.3924,116399.0
2019-07-30 09:30:00,127.91,128.13,126.59,126.98,73524.0,124.3618,124.5757,123.0784,123.4576,73524.0
2019-07-30 10:00:00,126.9,128.0,126.88,127.61,47052.0,123.3798,124.4493,123.3604,124.0701,47052.0
2019-07-30 10:30:00,127.63,128.32,127.45,128.01,55664.0,124.0896,124.7604,123.9145,124.459,55664.0
2019-07-30 11:00:00,127.96,128.91,127.96,128.46,43451.0,124.4104,125.334,124.4104,124.8965,43451.0
2019-07-30 11:30:00,128.49,129.24,128.49,128.89,42833.0,124.9257,125.6549,124.9257,125.3146,42833.0
2019-07-30 12:00:00,128.89,129.3,128.87,129.18,28414.0,125.3146,125.7132,125.2952,125.5966,28414.0
2019-07-30 12:30:00,129.21,129.8,129.21,129.36,29673.0,125.6257,126.1994,125.6257,125.7716,29673.0
2019-07-30 13:00:00,129.36,129.7,129.29,129.62,50758.0,125.7716,126.1021,125.7035,126.0243,50758.0
2019-07-30 13:30:00,129.6,130.01,129.58,129.99,37103.0,126.0049,126.4035,125.9855,126.3841,37103.0
2019-07-30 14:00:00,129.97,130.72,129.96,130.53,41657.0,126.3646,127.0938,126.3549,126.9091,41657.0
2019-07-30 14:30:00,130.57,130.57,130.08,130.09,37355.0,126.948,126.948,126.4716,126.4813,37355.0
2019-07-30 15:00:00,130.08,130.15,129.75,129.98,97710.0,126.4716,126.5396,126.1507,126.3744,97710.0
2019-07-30 15:30:00,129.95,130.1,129.68,129.94,138417.0,126.3452,126.491,126.0827,126.3355,138417.0
2019-07-31 09:30:00,129.66,130.5,128.9,129.22,69433.0,126.0632,126.8799,125.3243,125.6354,69433.0
2019-07-31 10:00:00,129.16,129.54,128.65,128.77,41914.0,125.5771,125.9466,125.0813,125.1979,41914.0
2019-07-31 10:30:00,128.81,128.99,128.34,128.66,33681.0,125.2368,125.4118,124.7799,125.091,33681.0
2019-07-31 11:00:00,128.72,129.7,128.67,129.54,33603.0,125.1493,126.1021,125.1007,125.9466,33603.0
2019-07-31 11:30:00,129.57,129.76,129.31,129.43,26114.0,125.9757,126.1605,125.7229,125.8396,26114.0
2019-07-31 12:00:00,129.39,129.57,128.98,129.55,21545.0,125.8007,125.9757,125.4021,125.9563,21545.0
2019-07-31 12:30:00,129.56,129.87,129.4,129.76,24303.0,125.966,126.2674,125.8105,126.1605,24303.0
2019-07-31 13:00:00,129.81,130.31,129.76,130.11,38877.0,126.2091,126.6952,126.1605,126.5008,38877.0
2019-07-31 13:30:00,130.1,130.24,129.86,130.12,30414.0,126.491,126.6272,126.2577,126.5105,30414.0
2019-07-31 14:00:00,130.07,130.09,129.26,129.26,39977.0,126.4619,126.4813,125.6743,125.6743,39977.0
2019-07-31 14:30:00,129.21,129.72,125.95,126.55,149235.0,125.6257,126.1216,122.4562,123.0395,149235.0
2019-07-31 15:00:00,126.5,127.88,126.36,127.71,100203.0,122.9909,124.3326,122.8548,124.1673,100203.0
2019-07-31 15:30:00,127.65,127.72,126.28,126.54,201286.0,124.109,124.1771,122.777,123.0298,201286.0
2019-08-01 09:30:00,125.64,126.1,124.4,125.27,113351.0,122.1548,122.602,120.9492,121.795,113351.0
2019-08-01 10:00:00,125.2,125.82,124.71,125.01,103024.0,121.727,122.3298,121.2506,121.5422,103024.0
2019-08-01 10:30:00,125.01,125.87,125.01,125.64,47268.0,121.5422,122.3784,121.5422,122.1548,47268.0
2019-08-01 11:00:00,125.67,126.21,125.67,125.79,36904.0,122.1839,122.7089,122.1839,122.3006,36904.0
2019-08-01 11:30:00,125.82,126.21,125.43,125.84,27837.0,122.3298,122.7089,121.9506,122.3492,27837.0
2019-08-01 12:00:00,125.79,125.86,124.98,125.33,29489.0,122.3006,122.3687,121.5131,121.8534,29489.0
2019-08-01 12:30:00,125.32,125.63,125.3,125.39,22528.0,121.8436,122.145,121.8242,121.9117,22528.0
2019-08-01 13:00:00,125.36,125.54,123.9,123.94,56569.0,121.8825,122.0575,120.463,120.5019,56569.0
2019-08-01 13:30:00,123.99,124.31,120.54,121.94,140462.0,120.5505,120.8616,117.1962,118.5574,140462.0
2019-08-01 14:00:00,122.11,122.21,119.94,120.44,92239.0,118.7227,118.8199,116.6129,117.099,92239.0
2019-08-01 14:30:00,120.52,120.88,119.61,120.53,118397.0,117.1768,117.5268,116.292,117.1865,118397.0
2019-08-01 15:00:00,120.46,121.3,119.95,121.06,138309.0,117.1184,117.9351,116.6226,117.7018,138309.0
2019-08-01 15:30:00,121.08,121.26,120.35,120.88,182289.0,117.7212,117.8963,117.0115,117.5268,182289.0
2019-08-02 09:30:00,119.36,119.72,117.6,118.77,233145.0,116.049,116.399,114.3378,115.4753,233145.0
2019-08-02 10:00:00,118.76,118.83,117.2,117.62,141537.0,115.4656,115.5337,113.9489,114.3572,141537.0
2019-08-02 10:30:00,117.71,117.72,116.66,116.79,68538.0,114.4447,114.4545,113.4239,113.5503,68538.0
2019-08-02 11:00:00,116.73,118.04,116.73,117.34,76431.0,113.4919,114.7656,113.4919,114.085,76431.0
2019-08-02 11:30:00,117.39,117.72,116.63,117.64,120933.0,114.1336,114.4545,113.3947,114.3767,120933.0
2019-08-02 12:00:00,117.65,117.95,117.33,117.65,75786.0,114.3864,114.6781,114.0753,114.3864,75786.0
2019-08-02 12:30:00,117.65,117.66,116.35,116.35,69554.0,114.3864,114.3961,113.1225,113.1225,69554.0
2019-08-02 13:00:00,116.35,117.28,116.16,117.02,33190.0,113.1225,114.0267,112.9377,113.7739,33190.0
2019-08-02 13:30:00,116.94,117.48,116.82,117.31,33615.0,113.6961,114.2211,113.5794,114.0558,33615.0
2019-08-02 14:00:00,117.2,117.8,117.15,117.64,42993.0,113.9489,114.5322,113.9003,114.3767,42993.0
2019-08-02 14:30:00,117.61,117.67,117.02,117.31,23218.0,114.3475,114.4058,113.7739,114.0558,23218.0
2019-08-02 15:00:00,117.35,117.47,116.87,117.36,38061.0,114.0947,114.2114,113.628,114.1044,38061.0
2019-08-02 15:30:00,117.37,117.6,116.95,117.28,150374.0,114.1142,114.3378,113.7058,114.0267,150374.0
2019-08-05 09:30:00,114.19,114.44,111.78,112.48,223312.0,111.0224,111.2654,108.6792,109.3598,223312.0
2019-08-05 10:00:00,112.42,114.0,112.32,113.31,114554.0,109.3015,110.8376,109.2043,110.1668,114554.0
2019-08-05 10:30:00,113.26,113.44,112.35,113.36,75918.0,110.1182,110.2932,109.2334,110.2154,75918.0
2019-08-05 11:00:00,113.36,113.84,113.06,113.5,55061.0,110.2154,110.6821,109.9237,110.3515,55061.0
2019-08-05 11:30:00,113.58,113.92,113.1,113.2,67114.0,110.4293,110.7599,109.9626,110.0598,67114.0
2019-08-05 12:00:00,113.15,113.7,112.77,112.97,80846.0,110.0112,110.546,109.6418,109.8362,80846.0
2019-08-05 12:30:00,112.94,113.07,112.19,112.29,52460.0,109.8071,109.9334,109.0779,109.1751,52460.0
2019-08-05 13:00:00,112.32,113.22,112.29,112.98,47062.0,109.2043,110.0793,109.1751,109.8459,47062.0
2019-08-05 13:30:00,112.97,113.23,112.59,112.66,51000.0,109.8362,110.089,109.4668,109.5348,51000.0
2019-08-05 14:00:00,112.72,113.07,112.32,112.37,49553.0,109.5932,109.9334,109.2043,109.2529,49553.0
2019-08-05 14:30:00,112.37,112.89,112.15,112.35,105247.0,109.2529,109.7584,109.039,109.2334,105247.0
2019-08-05 15:00:00,112.45,113.57,112.08,113.27,88600.0,109.3306,110.4196,108.9709,110.1279,88600.0
2019-08-05 15:30:00,113.24,114.1,113.02,113.36,159730.0,110.0987,110.9349,109.8848,110.2154,159730.0
2019-08-06 09:30:00,115.23,115.79,113.83,114.31,96369.0,112.0335,112.578,110.6724,111.139,96369.0
2019-08-06 10:00:00,114.37,114.45,113.31,114.03,105176.0,111.1974,111.2752,110.1668,110.8668,105176.0
2019-08-06 10:30:00,113.9,114.5,113.39,114.07,54339.0,110.7404,111.3238,110.2446,110.9057,54339.0
2019-08-06 11:00:00,114.05,114.05,112.52,112.91,63644.0,110.8863,110.8863,109.3987,109.7779,63644.0
2019-08-06 11:30:00,112.96,113.7,112.56,113.56,32217.0,109.8265,110.546,109.4376,110.4099,32217.0
2019-08-06 12:00:00,113.55,113.81,112.88,113.18,39725.0,110.4001,110.6529,109.7487,110.0404,39725.0
2019-08-06 12:30:00,113.13,113.48,113.06,113.33,33628.0,109.9918,110.3321,109.9237,110.1862,33628.0
2019-08-06 13:00:00,113.39,113.93,113.37,113.77,43664.0,110.2446,110.7696,110.2251,110.614,43664.0
2019-08-06 13:30:00,113.83,114.11,113.57,114.02,40806.0,110.6724,110.9446,110.4196,110.8571,40806.0
2019-08-06 14:00:00,113.93,114.32,113.66,114.1,43334.0,110.7696,111.1488,110.5071,110.9349,43334.0
2019-08-06 14:30:00,114.1,114.59,114.03,114.23,56512.0,110.9349,111.4113,110.8668,111.0613,56512.0
2019-08-06 15:00:00,114.27,114.43,114.07,114.2,57754.0,111.1002,111.2557,110.9057,111.0321,57754.0
2019-08-06 15:30:00,114.19,114.63,113.95,114.43,121108.0,111.0224,111.4502,110.789,111.2557,121108.0
2019-08-07 09:30:00,111.77,113.36,110.56,111.82,90494.0,108.6695,110.2154,107.4931,108.7181,90494.0
2019-08-07 10:00:00,111.67,112.69,111.35,112.03,106757.0,108.5723,109.564,108.2612,108.9223,106757.0
2019-08-07 10:30:00,112.0,113.22,111.95,113.04,44263.0,108.8931,110.0793,108.8445,109.9043,44263.0
2019-08-07 11:00:00,112.95,113.25,112.5,112.71,49208.0,109.8168,110.1085,109.3793,109.5834,49208.0
2019-08-07 11:30:00,112.63,112.79,111.81,111.98,55049.0,109.5057,109.6612,108.7084,108.8737,55049.0
2019-08-07 12:00:00,112.03,112.18,111.78,111.95,34968.0,108.9223,109.0681,108.6792,108.8445,34968.0
2019-08-07 12:30:00,111.98,112.29,111.94,112.18,52342.0,108.8737,109.1751,108.8348,109.0681,52342.0
2019-08-07 13:00:00,112.22,112.3,111.83,112.11,34907.0,109.107,109.1848,108.7278,109.0001,34907.0
2019-08-07 13:30:00,112.13,112.96,112.12,112.7,44575.0,109.0195,109.8265,109.0098,109.5737,44575.0
2019-08-07 14:00:00,112.73,113.0,112.44,112.72,36078.0,109.6029,109.8654,109.3209,109.5932,36078.0
2019-08-07 14:30:00,112.72,113.05,112.55,113.01,57440.0,109.5932,109.914,109.4279,109.8751,57440.0
2019-08-07 15:00:00,113.01,113.04,112.22,112.73,79659.0,109.8751,109.9043,109.107,109.6029,79659.0
2019-08-07 15:30:00,112.76,113.57,112.74,113.4,157993.0,109.632,110.4196,109.6126,110.2543,157993.0
2019-08-08 09:30:00,114.68,116.42,114.68,115.86,157646.0,111.4988,113.1905,111.4988,112.6461,157646.0
2019-08-08 10:00:00,115.84,116.67,115.31,116.54,128772.0,112.6266,113.4336,112.1113,113.3072,128772.0
2019-08-08 10:30:00,116.51,117.63,116.5,117.63,57415.0,113.278,114.367,113.2683,114.367,57415.0
2019-08-08 11:00:00,117.59,117.6,116.93,116.93,42303.0,114.3281,114.3378,113.6864,113.6864,42303.0
2019-08-08 11:30:00,116.94,117.55,116.69,117.5,44984.0,113.6961,114.2892,113.453,114.2406,44984.0
2019-08-08 12:00:00,117.48,117.92,117.45,117.63,51497.0,114.2211,114.6489,114.1919,114.367,51497.0
2019-08-08 12:30:00,117.64,118.12,117.39,118.05,79961.0,114.3767,114.8434,114.1336,114.7753,79961.0
2019-08-08 13:00:00,118.1,118.26,117.58,117.62,39944.0,114.8239,114.9795,114.3183,114.3572,39944.0
2019-08-08 13:30:00,117.68,117.85,117.53,117.61,35600.0,114.4156,114.5808,114.2697,114.3475,35600.0
2019-08-08 14:00:00,117.53,117.81,117.22,117.76,49745.0,114.2697,114.542,113.9683,114.4933,49745.0
2019-08-08 14:30:00,117.79,117.9,117.29,117.84,45871.0,114.5225,114.6295,114.0364,114.5711,45871.0
2019-08-08 15:00:00,117.84,117.96,117.38,117.44,35292.0,114.5711,114.6878,114.1239,114.1822,35292.0
2019-08-08 15:30:00,117.41,117.99,117.4,117.85,158475.0,114.1531,114.717,114.1433,114.5808,158475.0
2019-08-09 09:30:00,117.08,117.24,115.47,115.53,112272.0,113.8322,113.9878,112.2669,112.3252,112272.0
2019-08-09 10:00:00,115.54,116.18,114.92,114.98,121279.0,112.3349,112.9572,111.7321,111.7905,121279.0
2019-08-09 10:30:00,114.98,115.33,114.61,114.98,102732.0,111.7905,112.1308,111.4307,111.7905,102732.0
2019-08-09 11:00:00,114.97,115.36,114.5,114.68,72686.0,111.7807,112.1599,111.3238,111.4988,72686.0
2019-08-09 11:30:00,114.67,115.75,114.67,115.43,39848.0,111.4891,112.5391,111.4891,112.228,39848.0
2019-08-09 12:00:00,115.44,115.96,115.44,115.51,26306.0,112.2377,112.7433,112.2377,112.3058,26306.0
2019-08-09 12:30:00,115.47,116.54,115.28,115.91,38813.0,112.2669,113.3072,112.0821,112.6947,38813.0
2019-08-09 13:00:00,115.91,116.35,115.84,116.2,40911.0,112.6947,113.1225,112.6266,112.9766,40911.0
2019-08-09 13:30:00,116.2,116.64,116.19,116.23,46549.0,112.9766,113.4044,112.9669,113.0058,46549.0
2019-08-09 14:00:00,116.25,116.72,116.05,116.6,43308.0,113.0252,113.4822,112.8308,113.3655,43308.0
2019-08-09 14:30:00,116.63,116.69,116.29,116.47,33862.0,113.3947,113.453,113.0641,113.2391,33862.0
2019-08-09 15:00:00,116.46,116.96,116.35,116.58,47627.0,113.2294,113.7155,113.1225,113.3461,47627.0
2019-08-09 15:30:00,116.57,116.59,115.44,115.58,115820.0,113.3364,113.3558,112.2377,112.3738,115820.0
2019-08-12 09:30:00,113.91,114.06,112.23,112.34,69707.0,110.7501,110.896,109.1167,109.2237,69707.0
2019-08-12 10:00:00,112.32,112.71,111.58,112.28,104782.0,109.2043,109.5834,108.4848,109.1654,104782.0
2019-08-12 10:30:00,112.3,112.51,111.9,112.35,38066.0,109.1848,109.389,108.7959,109.2334,38066.0
2019-08-12 11:00:00,112.26,112.26,111.25,111.36,40615.0,109.1459,109.1459,108.1639,108.2709,40615.0
2019-08-12 11:30:00,111.32,111.72,111.01,111.66,79544.0,108.232,108.6209,107.9306,108.5626,79544.0
2019-08-12 12:00:00,111.56,111.75,111.02,111.75,51517.0,108.4653,108.6501,107.9403,108.6501,51517.0
2019-08-12 12:30:00,111.73,112.0,111.27,111.41,27990.0,108.6306,108.8931,108.1834,108.3195,27990.0
2019-08-12 13:00:00,111.44,111.61,111.28,111.47,15155.0,108.3487,108.5139,108.1931,108.3778,15155.0
2019-08-12 13:30:00,111.43,111.47,111.0,111.05,31151.0,108.3389,108.3778,107.9209,107.9695,31151.0
2019-08-12 14:00:00,111.08,111.47,110.81,110.81,41539.0,107.9986,108.3778,107.7361,107.7361,41539.0
2019-08-12 14:30:00,110.87,111.08,110.42,110.61,97644.0,107.7945,107.9986,107.357,107.5417,97644.0
2019-08-12 15:00:00,110.6,111.11,110.58,110.87,33758.0,107.532,108.0278,107.5125,107.7945,33758.0
2019-08-12 15:30:00,110.93,110.95,110.4,110.78,39930.0,107.8528,107.8723,107.3375,107.707,39930.0
2019-08-13 09:30:00,110.1,115.85,109.55,115.74,298907.0,107.0458,112.6363,106.5111,112.5294,298907.0
2019-08-13 10:00:00,115.55,116.66,114.47,116.12,115076.0,112.3447,113.4239,111.2946,112.8988,115076.0
2019-08-13 10:30:00,116.23,116.49,115.2,115.42,61908.0,113.0058,113.2586,112.0044,112.2183,61908.0
2019-08-13 11:00:00,115.32,115.55,113.67,113.75,80738.0,112.121,112.3447,110.5168,110.5946,80738.0
2019-08-13 11:30:00,113.81,113.81,113.25,113.52,105081.0,110.6529,110.6529,110.1085,110.371,105081.0
2019-08-13 12:00:00,113.58,113.63,113.12,113.24,45333.0,110.4293,110.4779,109.9821,110.0987,45333.0
2019-08-13 12:30:00,113.27,113.51,113.06,113.35,19322.0,110.1279,110.3612,109.9237,110.2057,19322.0
2019-08-13 13:00:00,113.33,113.5,112.72,112.97,28733.0,110.1862,110.3515,109.5932,109.8362,28733.0
2019-08-13 13:30:00,112.96,113.29,112.84,113.02,38222.0,109.8265,110.1473,109.7098,109.8848,38222.0
2019-08-13 14:00:00,112.99,112.99,112.02,112.51,39824.0,109.8557,109.8557,108.9126,109.389,39824.0
2019-08-13 14:30:00,112.48,112.77,112.37,112.45,33162.0,109.3598,109.6418,109.2529,109.3306,33162.0
2019-08-13 15:00:00,112.4,112.65,112.07,112.6,39847.0,109.282,109.5251,108.9612,109.4765,39847.0
2019-08-13 15:30:00,112.62,112.81,112.42,112.53,125734.0,109.4959,109.6807,109.3015,109.4084,125734.0
2019-08-14 09:30:00,109.72,109.99,108.02,109.17,111407.0,106.6764,106.9389,105.0235,106.1416,111407.0
2019-08-14 10:00:00,109.13,109.19,107.25,107.68,113360.0,106.1027,106.1611,104.2749,104.693,113360.0
2019-08-14 10:30:00,107.78,107.89,105.63,105.74,124623.0,104.7902,104.8971,102.6998,102.8068,124623.0
2019-08-14 11:00:00,105.69,105.69,104.73,104.92,163383.0,102.7582,102.7582,101.8248,102.0095,163383.0
2019-08-14 11:30:00,104.91,105.43,104.56,104.75,84803.0,101.9998,102.5054,101.6595,101.8442,84803.0
2019-08-14 12:00:00,104.66,104.79,104.08,104.43,82223.0,101.7567,101.8831,101.1928,101.5331,82223.0
2019-08-14 12:30:00,104.47,105.0,104.08,104.16,79874.0,101.572,102.0873,101.1928,101.2706,79874.0
2019-08-14 13:00:00,104.15,105.14,103.85,104.97,123978.0,101.2609,102.2234,100.9692,102.0581,123978.0
2019-08-14 13:30:00,105.02,106.0,104.98,105.52,80187.0,102.1068,103.0596,102.0679,102.5929,80187.0
2019-08-14 14:00:00,105.54,105.59,104.79,104.81,51951.0,102.6123,102.6609,101.8831,101.9026,51951.0
2019-08-14 14:30:00,104.9,105.3,104.53,105.08,76405.0,101.9901,102.379,101.6303,102.1651,76405.0
2019-08-14 15:00:00,105.14,105.9,105.01,105.53,136747.0,102.2234,102.9623,102.097,102.6026,136747.0
2019-08-14 15:30:00,105.52,105.8,105.06,105.36,260145.0,102.5929,102.8651,102.1456,102.4373,260145.0
2019-08-15 09:30:00,105.47,105.95,103.9,105.54,160479.0,102.5443,103.011,101.0178,102.6123,160479.0
2019-08-15 10:00:00,105.65,105.68,104.27,104.5,76026.0,102.7193,102.7484,101.3776,101.6012,76026.0
2019-08-15 10:30:00,104.3,105.04,104.27,104.6,65199.0,101.4067,102.1262,101.3776,101.6984,65199.0
2019-08-15 11:00:00,104.58,104.58,103.39,104.31,90615.0,101.679,101.679,100.522,101.4164,90615.0
2019-08-15 11:30:00,104.32,104.69,104.07,104.55,58160.0,101.4262,101.7859,101.1831,101.6498,58160.0
2019-08-15 12:00:00,104.49,104.9,103.97,104.0,74473.0,101.5915,101.9901,101.0859,101.115,74473.0
2019-08-15 12:30:00,104.0,104.53,104.0,104.23,56600.0,101.115,101.6303,101.115,101.3387,56600.0
2019-08-15 13:00:00,104.17,104.47,103.9,104.14,65872.0,101.2803,101.572,101.0178,101.2512,65872.0
2019-08-15 13:30:00,104.1,104.27,102.76,102.95,84206.0,101.2123,101.3776,99.9094,100.0942,84206.0
2019-08-15 14:00:00,102.95,104.32,102.84,103.85,96303.0,100.0942,101.4262,99.9872,100.9692,96303.0
2019-08-15 14:30:00,103.87,104.27,103.59,104.03,50483.0,100.9887,101.3776,100.7164,101.1442,50483.0
2019-08-15 15:00:00,104.19,104.84,104.09,104.35,77234.0,101.2998,101.9317,101.2026,101.4553,77234.0
2019-08-15 15:30:00,104.28,104.93,104.2,104.54,170484.0,101.3873,102.0192,101.3095,101.6401,170484.0
2019-08-16 09:30:00,105.77,107.28,105.55,105.64,138708.0,102.8359,104.3041,102.6221,102.7096,138708.0
2019-08-16 10:00:00,105.61,106.71,105.29,105.92,95038.0,102.6804,103.7499,102.3693,102.9818,95038.0
2019-08-16 10:30:00,105.97,107.14,105.57,107.13,60141.0,103.0304,104.1679,102.6415,104.1582,60141.0
2019-08-16 11:00:00,107.17,107.34,106.82,107.29,64086.0,104.1971,104.3624,103.8568,104.3138,64086.0
2019-08-16 11:30:00,107.25,107.68,106.92,107.52,69246.0,104.2749,104.693,103.954,104.5374,69246.0
2019-08-16 12:00:00,107.44,108.06,107.29,107.74,56419.0,104.4596,105.0624,104.3138,104.7513,56419.0
2019-08-16 12:30:00,107.69,107.98,107.6,107.69,48131.0,104.7027,104.9846,104.6152,104.7027,48131.0
2019-08-16 13:00:00,107.73,108.42,107.65,108.38,95152.0,104.7416,105.4124,104.6638,105.3735,95152.0
2019-08-16 13:30:00,108.37,108.53,108.1,108.3,69709.0,105.3638,105.5194,105.1013,105.2958,69709.0
2019-08-16 14:00:00,108.33,108.8,108.25,108.47,37425.0,105.3249,105.7819,105.2472,105.461,37425.0
2019-08-16 14:30:00,108.53,108.53,107.71,107.78,48073.0,105.5194,105.5194,104.7221,104.7902,48073.0
2019-08-16 15:00:00,107.81,108.08,107.74,108.0,96197.0,104.8194,105.0819,104.7513,105.0041,96197.0
2019-08-16 15:30:00,107.97,108.27,107.7,107.99,239117.0,104.9749,105.2666,104.7124,104.9944,239117.0
2019-08-19 09:30:00,110.34,111.38,109.99,110.86,115049.0,107.2792,108.2903,106.9389,107.7848,115049.0
2019-08-19 10:00:00,110.83,110.91,109.28,109.85,86281.0,107.7556,107.8334,106.2486,106.8028,86281.0
2019-08-19 10:30:00,109.77,110.04,109.27,109.75,105768.0,106.725,106.9875,106.2389,106.7055,105768.0
2019-08-19 11:00:00,109.8,110.35,109.8,110.05,38381.0,106.7542,107.2889,106.7542,106.9972,38381.0
2019-08-19 11:30:00,110.05,110.18,109.69,110.0,39245.0,106.9972,107.1236,106.6472,106.9486,39245.0
2019-08-19 12:00:00,109.98,110.13,109.84,110.03,24365.0,106.9292,107.075,106.793,106.9778,24365.0
2019-08-19 12:30:00,109.98,110.48,109.83,110.19,22928.0,106.9292,107.4153,106.7833,107.1333,22928.0
2019-08-19 13:00:00,110.18,110.58,110.0,110.48,28164.0,107.1236,107.5125,106.9486,107.4153,28164.0
2019-08-19 13:30:00,110.48,110.6,110.32,110.48,34863.0,107.4153,107.532,107.2597,107.4153,34863.0
2019-08-19 14:00:00,110.45,110.74,110.36,110.72,25674.0,107.3861,107.6681,107.2986,107.6486,25674.0
2019-08-19 14:30:00,110.73,111.14,110.46,110.85,56988.0,107.6584,108.057,107.3958,107.775,56988.0
2019-08-19 15:00:00,110.88,111.13,110.81,110.92,50750.0,107.8042,108.0473,107.7361,107.8431,50750.0
2019-08-19 15:30:00,110.96,111.1,110.62,110.67,168333.0,107.882,108.0181,107.5514,107.6,168333.0
2019-08-20 09:30:00,110.0,110.12,109.04,109.89,31390.0,106.9486,107.0653,106.0152,106.8417,31390.0
2019-08-20 10:00:00,109.78,109.88,109.24,109.46,35507.0,106.7347,106.8319,106.2097,106.4236,35507.0
2019-08-20 10:30:00,109.46,110.11,109.15,110.04,19257.0,106.4236,107.0556,106.1222,106.9875,19257.0
2019-08-20 11:00:00,110.01,110.12,109.69,109.97,35103.0,106.9583,107.0653,106.6472,106.9194,35103.0
2019-08-20 11:30:00,109.96,109.96,109.52,109.74,18464.0,106.9097,106.9097,106.4819,106.6958,18464.0
2019-08-20 12:00:00,109.86,109.96,109.57,109.6,22854.0,106.8125,106.9097,106.5305,106.5597,22854.0
2019-08-20 12:30:00,109.58,109.68,109.27,109.63,13329.0,106.5403,106.6375,106.2389,106.5889,13329.0
2019-08-20 13:00:00,109.68,109.86,109.5,109.74,15016.0,106.6375,106.8125,106.4625,106.6958,15016.0
2019-08-20 13:30:00,109.75,109.96,109.48,109.88,55925.0,106.7055,106.9097,106.443,106.8319,55925.0
2019-08-20 14:00:00,109.86,109.92,109.58,109.77,20082.0,106.8125,106.8708,106.5403,106.725,20082.0
2019-08-20 14:30:00,109.75,109.87,109.61,109.72,24777.0,106.7055,106.8222,106.5694,106.6764,24777.0
2019-08-20 15:00:00,109.67,109.67,109.14,109.48,43033.0,106.6278,106.6278,106.1125,106.443,43033.0
2019-08-20 15:30:00,109.47,109.62,109.09,109.14,109378.0,106.4333,106.5791,106.0639,106.1125,109378.0
2019-08-21 09:30:00,112.11,112.44,110.6,111.93,143147.0,109.0001,109.3209,107.532,108.8251,143147.0
2019-08-21 10:00:00,111.92,112.19,111.26,111.53,79313.0,108.8153,109.0779,108.1737,108.4362,79313.0
2019-08-21 10:30:00,111.47,111.67,110.76,111.3,25888.0,108.3778,108.5723,107.6875,108.2125,25888.0
2019-08-21 11:00:00,111.29,111.67,111.04,111.39,13801.0,108.2028,108.5723,107.9598,108.3,13801.0
2019-08-21 11:30:00,111.47,111.72,111.31,111.44,22756.0,108.3778,108.6209,108.2223,108.3487,22756.0
2019-08-21 12:00:00,111.48,111.48,111.03,111.22,15435.0,108.3876,108.3876,107.95,108.1348,15435.0
2019-08-21 12:30:00,111.22,111.55,111.13,111.49,15141.0,108.1348,108.4556,108.0473,108.3973,15141.0
2019-08-21 13:00:00,111.54,111.58,111.17,111.28,13037.0,108.4459,108.4848,108.0862,108.1931,13037.0
2019-08-21 13:30:00,111.22,111.33,111.02,111.27,16108.0,108.1348,108.2417,107.9403,108.1834,16108.0
2019-08-21 14:00:00,111.21,111.6,111.06,111.37,29868.0,108.125,108.5042,107.9792,108.2806,29868.0
2019-08-21 14:30:00,111.41,111.41,111.0,111.18,19825.0,108.3195,108.3195,107.9209,108.0959,19825.0
2019-08-21 15:00:00,111.21,111.29,110.89,110.9,41853.0,108.125,108.2028,107.8139,107.8236,41853.0
2019-08-21 15:30:00,110.92,111.4,110.82,111.23,121982.0,107.8431,108.3098,107.7459,108.1445,121982.0
2019-08-22 09:30:00,112.06,112.8,110.76,111.16,68128.0,108.9515,109.6709,107.6875,108.0764,68128.0
2019-08-22 10:00:00,111.26,112.04,110.21,110.24,48788.0,108.1737,108.932,107.1528,107.1819,48788.0
2019-08-22 10:30:00,110.23,110.34,109.33,110.05,108889.0,107.1722,107.2792,106.2972,106.9972,108889.0
2019-08-22 11:00:00,110.06,110.8,109.57,109.58,54074.0,107.0069,107.7264,106.5305,106.5403,54074.0
2019-08-22 11:30:00,109.58,110.09,109.41,109.45,41567.0,106.5403,107.0361,106.375,106.4139,41567.0
2019-08-22 12:00:00,109.55,110.07,109.53,109.92,26629.0,106.5111,107.0167,106.4916,106.8708,26629.0
2019-08-22 12:30:00,109.92,110.28,109.9,109.96,23867.0,106.8708,107.2208,106.8514,106.9097,23867.0
2019-08-22 13:00:00,109.97,110.38,109.95,110.32,40237.0,106.9194,107.3181,106.9,107.2597,40237.0
2019-08-22 13:30:00,110.3,110.75,110.29,110.48,27119.0,107.2403,107.6778,107.2306,107.4153,27119.0
2019-08-22 14:00:00,110.48,110.54,110.07,110.07,17614.0,107.4153,107.4736,107.0167,107.0167,17614.0
2019-08-22 14:30:00,110.14,110.33,109.92,110.2,31514.0,107.0847,107.2695,106.8708,107.1431,31514.0
2019-08-22 15:00:00,110.23,110.26,109.71,109.97,45711.0,107.1722,107.2014,106.6667,106.9194,45711.0
2019-08-22 15:30:00,109.99,110.2,109.78,109.85,110071.0,106.9389,107.1431,106.7347,106.8028,110071.0
2019-08-23 09:30:00,108.25,108.69,107.36,108.69,122441.0,105.2472,105.6749,104.3818,105.6749,122441.0
2019-08-23 10:00:00,108.59,109.37,108.12,108.83,57667.0,105.5777,106.3361,105.1208,105.8111,57667.0
2019-08-23 10:30:00,108.87,109.68,108.55,109.04,37256.0,105.85,106.6375,105.5388,106.0152,37256.0
2019-08-23 11:00:00,109.13,109.13,106.0,106.51,151018.0,106.1027,106.1027,103.0596,103.5554,151018.0
2019-08-23 11:30:00,106.6,106.6,105.61,105.85,74887.0,103.6429,103.6429,102.6804,102.9137,74887.0
2019-08-23 12:00:00,105.77,106.35,105.55,105.85,63780.0,102.8359,103.3999,102.6221,102.9137,63780.0
2019-08-23 12:30:00,105.94,106.4,105.59,105.74,31248.0,103.0012,103.4485,102.6609,102.8068,31248.0
2019-08-23 13:00:00,105.78,105.99,105.25,105.43,33959.0,102.8457,103.0498,102.3304,102.5054,33959.0
2019-08-23 13:30:00,105.43,106.01,105.38,105.55,23135.0,102.5054,103.0693,102.4568,102.6221,23135.0
2019-08-23 14:00:00,105.56,105.65,105.21,105.4,41055.0,102.6318,102.7193,102.2915,102.4762,41055.0
2019-08-23 14:30:00,105.44,105.69,104.96,105.69,33552.0,102.5151,102.7582,102.0484,102.7582,33552.0
2019-08-23 15:00:00,105.66,105.87,105.21,105.23,53603.0,102.729,102.9332,102.2915,102.3109,53603.0
2019-08-23 15:30:00,105.2,105.3,104.31,104.97,198321.0,102.2818,102.379,101.4164,102.0581,198321.0
2019-08-26 09:30:00,107.2,107.31,104.29,105.76,145461.0,104.2263,104.3332,101.397,102.8262,145461.0
2019-08-26 10:00:00,105.65,106.09,104.77,105.22,100772.0,102.7193,103.1471,101.8637,102.3012,100772.0
2019-08-26 10:30:00,105.19,105.9,105.02,105.18,40447.0,102.272,102.9623,102.1068,102.2623,40447.0
2019-08-26 11:00:00,105.18,105.88,105.11,105.8,62572.0,102.2623,102.9429,102.1943,102.8651,62572.0
2019-08-26 11:30:00,105.79,106.15,105.57,105.72,32885.0,102.8554,103.2054,102.6415,102.7873,32885.0
2019-08-26 12:00:00,105.7,106.23,105.5,106.15,46511.0,102.7679,103.2832,102.5734,103.2054,46511.0
2019-08-26 12:30:00,106.16,106.33,105.69,105.86,23714.0,103.2151,103.3804,102.7582,102.9235,23714.0
2019-08-26 13:00:00,105.84,106.08,105.66,106.02,48375.0,102.904,103.1373,102.729,103.079,48375.0
2019-08-26 13:30:00,105.97,106.18,105.93,106.03,44527.0,103.0304,103.2346,102.9915,103.0887,44527.0
2019-08-26 14:00:00,106.03,106.03,105.22,105.3,66591.0,103.0887,103.0887,102.3012,102.379,66591.0
2019-08-26 14:30:00,105.27,105.6,105.26,105.5,42308.0,102.3498,102.6707,102.3401,102.5734,42308.0
2019-08-26 15:00:00,105.54,105.81,105.43,105.48,51895.0,102.6123,102.8748,102.5054,102.554,51895.0
2019-08-26 15:30:00,105.53,106.34,105.48,106.32,126773.0,102.6026,103.3901,102.554,103.3707,126773.0
2019-08-27 09:30:00,106.95,107.75,106.59,106.77,85447.0,103.9832,104.761,103.6332,103.8082,85447.0
2019-08-27 10:00:00,106.68,106.93,106.4,106.5,21447.0,103.7207,103.9638,103.4485,103.5457,21447.0
2019-08-27 10:30:00,106.57,106.73,105.66,105.66,27421.0,103.6138,103.7693,102.729,102.729,27421.0
2019-08-27 11:00:00,105.65,106.06,104.75,104.75,43741.0,102.7193,103.1179,101.8442,101.8442,43741.0
2019-08-27 11:30:00,104.69,105.32,104.69,104.98,56281.0,101.7859,102.3984,101.7859,102.0679,56281.0
2019-08-27 12:00:00,105.0,105.0,104.24,104.25,56440.0,102.0873,102.0873,101.3484,101.3581,56440.0
2019-08-27 12:30:00,104.21,104.33,103.1,103.11,57916.0,101.3192,101.4359,100.24,100.2497,57916.0
2019-08-27 13:00:00,103.08,103.77,103.0,103.71,47403.0,100.2206,100.8914,100.1428,100.8331,47403.0
2019-08-27 13:30:00,103.64,104.28,103.55,104.24,35203.0,100.765,101.3873,100.6775,101.3484,35203.0
2019-08-27 14:00:00,104.23,104.32,103.72,103.9,75628.0,101.3387,101.4262,100.8428,101.0178,75628.0
2019-08-27 14:30:00,103.88,104.25,103.64,104.24,23664.0,100.9984,101.3581,100.765,101.3484,23664.0
2019-08-27 15:00:00,104.26,104.48,103.67,103.7,45081.0,101.3678,101.5817,100.7942,100.8234,45081.0
2019-08-27 15:30:00,103.7,103.93,103.5,103.72,162129.0,100.8234,101.047,100.6289,100.8428,162129.0
2019-08-28 09:30:00,103.45,105.29,101.9,105.09,117824.0,100.5803,102.3693,99.0733,102.1748,117824.0
2019-08-28 10:00:00,105.1,105.27,103.67,104.44,38694.0,102.1845,102.3498,100.7942,101.5428,38694.0
2019-08-28 10:30:00,104.5,105.84,104.5,105.45,39473.0,101.6012,102.904,101.6012,102.5248,39473.0
2019-08-28 11:00:00,105.55,106.11,105.27,106.09,35859.0,102.6221,103.1665,102.3498,103.1471,35859.0
2019-08-28 11:30:00,106.12,106.85,105.93,106.67,73249.0,103.1762,103.886,102.9915,103.711,73249.0
2019-08-28 12:00:00,106.64,106.85,106.61,106.67,34497.0,103.6818,103.886,103.6526,103.711,34497.0
2019-08-28 12:30:00,106.66,106.94,106.58,106.91,32269.0,103.7013,103.9735,103.6235,103.9443,32269.0
2019-08-28 13:00:00,106.89,107.0,106.56,106.92,71259.0,103.9249,104.0318,103.604,103.954,71259.0
2019-08-28 13:30:00,106.91,107.63,106.86,107.11,59040.0,103.9443,104.6444,103.8957,104.1388,59040.0
2019-08-28 14:00:00,107.1,107.15,106.68,106.78,36183.0,104.1291,104.1777,103.7207,103.8179,36183.0
2019-08-28 14:30:00,106.81,106.9,106.53,106.84,35501.0,103.8471,103.9346,103.5749,103.8763,35501.0
2019-08-28 15:00:00,106.83,106.86,106.23,106.23,38698.0,103.8665,103.8957,103.2832,103.2832,38698.0
2019-08-28 15:30:00,106.23,106.5,106.13,106.33,105051.0,103.2832,103.5457,103.186,103.3804,105051.0
2019-08-29 09:30:00,108.86,110.71,108.25,110.43,181884.0,105.8402,107.6389,105.2472,107.3667,181884.0
2019-08-29 10:00:00,110.39,110.85,109.93,110.12,80648.0,107.3278,107.775,106.8805,107.0653,80648.0
2019-08-29 10:30:00,110.08,110.43,109.24,110.38,75700.0,107.0264,107.3667,106.2097,107.3181,75700.0
2019-08-29 11:00:00,110.38,111.13,110.12,111.07,51993.0,107.3181,108.0473,107.0653,107.9889,51993.0
2019-08-29 11:30:00,111.1,111.61,110.63,110.87,66589.0,108.0181,108.5139,107.5611,107.7945,66589.0
2019-08-29 12:00:00,110.88,111.38,110.75,111.1,84718.0,107.8042,108.2903,107.6778,108.0181,84718.0
2019-08-29 12:30:00,111.1,111.52,111.07,111.43,34772.0,108.0181,108.4264,107.9889,108.3389,34772.0
2019-08-29 13:00:00,111.46,111.5,111.24,111.45,33759.0,108.3681,108.407,108.1542,108.3584,33759.0
2019-08-29 13:30:00,111.43,111.56,111.11,111.42,33145.0,108.3389,108.4653,108.0278,108.3292,33145.0
2019-08-29 14:00:00,111.45,111.89,111.45,111.81,32101.0,108.3584,108.7862,108.3584,108.7084,32101.0
2019-08-29 14:30:00,111.81,112.07,111.6,111.89,55074.0,108.7084,108.9612,108.5042,108.7862,55074.0
2019-08-29 15:00:00,111.84,112.06,111.6,111.63,53597.0,108.7376,108.9515,108.5042,108.5334,53597.0
2019-08-29 15:30:00,111.63,111.89,111.25,111.37,128061.0,108.5334,108.7862,108.1639,108.2806,128061.0
2019-08-30 09:30:00,112.95,114.22,112.74,113.31,114772.0,109.8168,111.0515,109.6126,110.1668,114772.0
2019-08-30 10:00:00,113.42,114.43,113.07,113.57,121970.0,110.2737,111.2557,109.9334,110.4196,121970.0
2019-08-30 10:30:00,113.47,114.02,113.07,113.07,48211.0,110.3223,110.8571,109.9334,109.9334,48211.0
2019-08-30 11:00:00,113.11,113.11,111.88,112.47,68456.0,109.9723,109.9723,108.7765,109.3501,68456.0
2019-08-30 11:30:00,112.51,112.78,112.31,112.64,39269.0,109.389,109.6515,109.1945,109.5154,39269.0
2019-08-30 12:00:00,112.68,112.97,112.57,112.72,22392.0,109.5543,109.8362,109.4473,109.5932,22392.0
2019-08-30 12:30:00,112.68,113.09,112.49,112.9,19939.0,109.5543,109.9529,109.3695,109.7682,19939.0
2019-08-30 13:00:00,112.94,112.98,112.59,112.61,16698.0,109.8071,109.8459,109.4668,109.4862,16698.0
2019-08-30 13:30:00,112.64,112.64,112.37,112.53,24129.0,109.5154,109.5154,109.2529,109.4084,24129.0
2019-08-30 14:00:00,112.58,112.95,112.55,112.87,28348.0,109.457,109.8168,109.4279,109.739,28348.0
2019-08-30 14:30:00,112.86,113.0,112.48,112.55,29977.0,109.7293,109.8654,109.3598,109.4279,29977.0
2019-08-30 15:00:00,112.57,112.64,111.96,112.24,50319.0,109.4473,109.5154,108.8542,109.1265,50319.0
2019-08-30 15:30:00,112.27,112.91,112.27,112.53,119744.0,109.1556,109.7779,109.1556,109.4084,119744.0
2019-09-03 09:30:00,110.5,111.73,109.76,111.34,98356.0,107.4347,108.6306,106.7153,108.2514,98356.0
2019-09-03 10:00:00,111.28,111.29,108.51,109.36,154338.0,108.1931,108.2028,105.4999,106.3264,154338.0
2019-09-03 10:30:00,109.3,109.3,108.29,108.91,48591.0,106.268,106.268,105.286,105.8888,48591.0
2019-09-03 11:00:00,109.03,109.13,108.05,108.49,55174.0,106.0055,106.1027,105.0527,105.4805,55174.0
2019-09-03 11:30:00,108.67,109.01,108.31,108.37,48651.0,105.6555,105.9861,105.3055,105.3638,48651.0
2019-09-03 12:00:00,108.38,108.96,108.24,108.56,30747.0,105.3735,105.9375,105.2374,105.5486,30747.0
2019-09-03 12:30:00,108.54,109.16,108.34,108.9,39812.0,105.5291,106.1319,105.3347,105.8791,39812.0
2019-09-03 13:00:00,108.94,109.13,108.85,109.07,20318.0,105.918,106.1027,105.8305,106.0444,20318.0
2019-09-03 13:30:00,109.01,109.45,108.82,109.42,54521.0,105.9861,106.4139,105.8013,106.3847,54521.0
2019-09-03 14:00:00,109.44,109.94,109.44,109.94,32682.0,106.4041,106.8903,106.4041,106.8903,32682.0
2019-09-03 14:30:00,109.94,110.05,109.63,109.83,40462.0,106.8903,106.9972,106.5889,106.7833,40462.0
2019-09-03 15:00:00,109.81,110.27,109.62,109.95,81027.0,106.7639,107.2111,106.5791,106.9,81027.0
2019-09-03 15:30:00,109.98,110.01,109.56,109.7,127729.0,106.9292,106.9583,106.5208,106.6569,127729.0
2019-09-04 09:30:00,111.85,113.09,111.39,111.8,96077.0,108.7473,109.9529,108.3,108.6987,96077.0
2019-09-04 10:00:00,111.76,111.93,111.06,111.19,32904.0,108.6598,108.8251,107.9792,108.1056,32904.0
2019-09-04 10:30:00,111.2,111.78,111.15,111.63,20722.0,108.1153,108.6792,108.0667,108.5334,20722.0
2019-09-04 11:00:00,111.64,112.32,111.49,111.91,31394.0,108.5431,109.2043,108.3973,108.8056,31394.0
2019-09-04 11:30:00,111.93,112.25,111.35,111.54,33742.0,108.8251,109.1362,108.2612,108.4459,33742.0
2019-09-04 12:00:00,111.53,111.62,111.21,111.49,13936.0,108.4362,108.5237,108.125,108.3973,13936.0
2019-09-04 12:30:00,111.5,112.14,111.49,111.98,23218.0,108.407,109.0292,108.3973,108.8737,23218.0
2019-09-04 13:00:00,112.03,112.58,112.03,112.53,56111.0,108.9223,109.457,108.9223,109.4084,56111.0
2019-09-04 13:30:00,112.57,112.57,111.72,111.88,18880.0,109.4473,109.4473,108.6209,108.7765,18880.0
2019-09-04 14:00:00,111.92,112.34,111.88,112.28,22813.0,108.8153,109.2237,108.7765,109.1654,22813.0
2019-09-04 14:30:00,112.34,112.74,112.29,112.49,32975.0,109.2237,109.6126,109.1751,109.3695,32975.0
2019-09-04 15:00:00,112.54,112.77,112.37,112.73,54190.0,109.4181,109.6418,109.2529,109.6029,54190.0
2019-09-04 15:30:00,112.73,113.01,112.54,112.83,210147.0,109.6029,109.8751,109.4181,109.7001,210147.0
2019-09-05 09:30:00,115.0,116.25,114.8,115.05,168174.0,111.8099,113.0252,111.6155,111.8585,168174.0
2019-09-05 10:00:00,115.12,118.52,115.12,117.86,157994.0,111.9266,115.2323,111.9266,114.5906,157994.0
2019-09-05 10:30:00,117.8,118.11,117.14,117.32,71706.0,114.5322,114.8336,113.8905,114.0656,71706.0
2019-09-05 11:00:00,117.49,118.09,117.25,117.58,93237.0,114.2308,114.8142,113.9975,114.3183,93237.0
2019-09-05 11:30:00,117.58,117.6,117.06,117.16,63415.0,114.3183,114.3378,113.8128,113.91,63415.0
2019-09-05 12:00:00,117.14,117.3,116.62,116.62,43107.0,113.8905,114.0461,113.385,113.385,43107.0
2019-09-05 12:30:00,116.62,116.91,116.23,116.79,31151.0,113.385,113.6669,113.0058,113.5503,31151.0
2019-09-05 13:00:00,116.86,117.13,116.62,117.12,22929.0,113.6183,113.8808,113.385,113.8711,22929.0
2019-09-05 13:30:00,117.05,117.11,116.57,116.88,52030.0,113.803,113.8614,113.3364,113.6378,52030.0
2019-09-05 14:00:00,116.92,117.04,116.6,117.03,32284.0,113.6766,113.7933,113.3655,113.7836,32284.0
2019-09-05 14:30:00,116.99,117.05,116.66,116.97,44380.0,113.7447,113.803,113.4239,113.7253,44380.0
2019-09-05 15:00:00,116.97,117.19,116.82,117.04,44559.0,113.7253,113.9392,113.5794,113.7933,44559.0
2019-09-05 15:30:00,117.04,117.13,116.41,116.49,177708.0,113.7933,113.8808,113.1808,113.2586,177708.0
2019-09-06 09:30:00,116.61,117.66,115.52,116.98,56363.0,113.3752,114.3961,112.3155,113.735,56363.0
2019-09-06 10:00:00,116.85,117.44,116.37,117.3,37820.0,113.6086,114.1822,113.1419,114.0461,37820.0
2019-09-06 10:30:00,117.35,118.18,117.13,117.75,53988.0,114.0947,114.9017,113.8808,114.4836,53988.0
2019-09-06 11:00:00,117.74,117.77,117.41,117.48,23678.0,114.4739,114.5031,114.1531,114.2211,23678.0
2019-09-06 11:30:00,117.5,117.75,117.3,117.65,26473.0,114.2406,114.4836,114.0461,114.3864,26473.0
2019-09-06 12:00:00,117.68,117.83,117.26,117.32,30683.0,114.4156,114.5614,114.0072,114.0656,30683.0
2019-09-06 12:30:00,117.27,117.32,116.85,117.07,27020.0,114.0169,114.0656,113.6086,113.8225,27020.0
2019-09-06 13:00:00,117.11,117.37,117.01,117.27,14406.0,113.8614,114.1142,113.7642,114.0169,14406.0
2019-09-06 13:30:00,117.37,117.44,116.9,117.06,40742.0,114.1142,114.1822,113.6572,113.8128,40742.0
2019-09-06 14:00:00,117.04,117.29,116.86,117.23,23258.0,113.7933,114.0364,113.6183,113.978,23258.0
2019-09-06 14:30:00,117.34,117.35,116.77,116.8,25807.0,114.085,114.0947,113.5308,113.56,25807.0
2019-09-06 15:00:00,116.86,117.14,116.75,117.05,32288.0,113.6183,113.8905,113.5114,113.803,32288.0
2019-09-06 15:30:00,117.08,117.12,116.66,116.86,117847.0,113.8322,113.8711,113.4239,113.6183,117847.0
2019-09-09 09:30:00,118.06,120.2,117.51,119.77,190248.0,114.785,116.8657,114.2503,116.4476,190248.0
2019-09-09 10:00:00,119.82,120.84,119.57,120.26,120962.0,116.4962,117.4879,116.2531,116.924,120962.0
2019-09-09 10:30:00,120.26,120.62,119.79,120.11,78863.0,116.924,117.274,116.467,116.7782,78863.0
2019-09-09 11:00:00,120.11,120.35,119.89,120.16,73714.0,116.7782,117.0115,116.5643,116.8268,73714.0
2019-09-09 11:30:00,120.09,120.24,119.76,120.13,39195.0,116.7587,116.9046,116.4379,116.7976,39195.0
2019-09-09 12:00:00,120.13,120.43,119.38,119.66,42560.0,116.7976,117.0893,116.0684,116.3406,42560.0
2019-09-09 12:30:00,119.58,119.75,119.1,119.7,42308.0,116.2629,116.4281,115.7962,116.3795,42308.0
2019-09-09 13:00:00,119.66,120.0,119.5,120.0,38559.0,116.3406,116.6712,116.1851,116.6712,38559.0
2019-09-09 13:30:00,120.06,120.12,119.64,120.11,31757.0,116.7295,116.7879,116.3212,116.7782,31757.0
2019-09-09 14:00:00,120.12,120.43,119.83,120.17,69416.0,116.7879,117.0893,116.5059,116.8365,69416.0
2019-09-09 14:30:00,120.16,120.6,120.1,120.27,67609.0,116.8268,117.2546,116.7684,116.9337,67609.0
2019-09-09 15:00:00,120.24,120.71,120.17,120.57,51930.0,116.9046,117.3615,116.8365,117.2254,51930.0
2019-09-09 15:30:00,120.57,120.83,120.27,120.72,155295.0,117.2254,117.4782,116.9337,117.3712,155295.0
2019-09-10 09:30:00,120.34,122.37,119.58,120.64,156264.0,117.0018,118.9755,116.2629,117.2935,156264.0
2019-09-10 10:00:00,120.69,122.0,120.44,121.94,88523.0,117.3421,118.6157,117.099,118.5574,88523.0
2019-09-10 10:30:00,122.02,122.19,121.69,121.95,52215.0,118.6352,118.8005,118.3143,118.5671,52215.0
2019-09-10 11:00:00,121.87,122.7,121.82,122.25,55228.0,118.4893,119.2963,118.4407,118.8588,55228.0
2019-09-10 11:30:00,122.19,123.27,122.11,122.7,54526.0,118.8005,119.8505,118.7227,119.2963,54526.0
2019-09-10 12:00:00,122.75,122.92,122.02,122.71,36096.0,119.3449,119.5102,118.6352,119.306,36096.0
2019-09-10 12:30:00,122.75,122.84,122.49,122.62,23822.0,119.3449,119.4324,119.0921,119.2185,23822.0
2019-09-10 13:00:00,122.62,122.94,122.3,122.86,31728.0,119.2185,119.5297,118.9074,119.4519,31728.0
2019-09-10 13:30:00,122.98,123.45,122.98,123.2,31589.0,119.5685,120.0255,119.5685,119.7824,31589.0
2019-09-10 14:00:00,123.23,123.65,123.01,123.49,40963.0,119.8116,120.22,119.5977,120.0644,40963.0
2019-09-10 14:30:00,123.49,123.93,123.49,123.73,36531.0,120.0644,120.4922,120.0644,120.2977,36531.0
2019-09-10 15:00:00,123.82,124.17,123.79,124.07,44063.0,120.3852,120.7255,120.3561,120.6283,44063.0
2019-09-10 15:30:00,124.09,124.11,123.59,124.09,158010.0,120.6478,120.6672,120.1616,120.6478,158010.0
2019-09-11 09:30:00,126.56,127.54,124.33,126.22,295589.0,123.0492,124.002,120.8811,122.7187,295589.0
2019-09-11 10:00:00,126.18,127.0,125.71,125.93,101063.0,122.6798,123.477,122.2228,122.4367,101063.0
2019-09-11 10:30:00,125.88,126.41,124.86,125.41,87883.0,122.3881,122.9034,121.3964,121.9311,87883.0
2019-09-11 11:00:00,125.5,125.58,124.39,124.63,44812.0,122.0186,122.0964,120.9394,121.1728,44812.0
2019-09-11 11:30:00,124.69,125.21,123.63,124.27,62867.0,121.2311,121.7367,120.2005,120.8228,62867.0
2019-09-11 12:00:00,124.31,124.86,124.02,124.51,60059.0,120.8616,121.3964,120.5797,121.0561,60059.0
2019-09-11 12:30:00,124.66,125.14,124.33,125.07,29046.0,121.2019,121.6686,120.8811,121.6006,29046.0
2019-09-11 13:00:00,125.11,125.49,124.96,125.4,19600.0,121.6395,122.0089,121.4936,121.9214,19600.0
2019-09-11 13:30:00,125.38,126.34,125.38,126.23,50865.0,121.902,122.8353,121.902,122.7284,50865.0
2019-09-11 14:00:00,126.11,126.79,126.04,126.7,40000.0,122.6117,123.2729,122.5437,123.1854,40000.0
2019-09-11 14:30:00,126.7,126.88,126.21,126.4,46207.0,123.1854,123.3604,122.7089,122.8937,46207.0
2019-09-11 15:00:00,126.41,127.24,126.4,127.15,82131.0,122.9034,123.7104,122.8937,123.6229,82131.0
2019-09-11 15:30:00,127.17,127.77,127.09,127.57,201679.0,123.6423,124.2257,123.5645,124.0312,201679.0
2019-09-12 09:30:00,125.95,128.75,125.95,128.13,226933.0,122.4562,125.1785,122.4562,124.5757,226933.0
2019-09-12 10:00:00,128.05,129.69,127.68,129.03,100592.0,124.4979,126.0924,124.1382,125.4507,100592.0
2019-09-12 10:30:00,128.98,129.25,126.5,126.71,74700.0,125.4021,125.6646,122.9909,123.1951,74700.0
2019-09-12 11:00:00,126.61,127.99,126.3,127.73,68012.0,123.0978,124.4396,122.7964,124.1868,68012.0
2019-09-12 11:30:00,127.77,128.75,127.73,128.3,45117.0,124.2257,125.1785,124.1868,124.741,45117.0
2019-09-12 12:00:00,128.42,128.67,127.93,128.04,36211.0,124.8576,125.1007,124.3812,124.4882,36211.0
2019-09-12 12:30:00,128.07,128.45,128.06,128.31,35879.0,124.5173,124.8868,124.5076,124.7507,35879.0
2019-09-12 13:00:00,128.38,128.63,128.03,128.1,52367.0,124.8187,125.0618,124.4785,124.5465,52367.0
2019-09-12 13:30:00,128.1,128.15,127.74,127.78,76274.0,124.5465,124.5951,124.1965,124.2354,76274.0
2019-09-12 14:00:00,127.72,128.0,127.58,128.0,47717.0,124.1771,124.4493,124.0409,124.4493,47717.0
2019-09-12 14:30:00,128.02,128.35,127.69,127.73,56405.0,124.4687,124.7896,124.1479,124.1868,56405.0
2019-09-12 15:00:00,127.71,128.31,127.62,128.26,68666.0,124.1673,124.7507,124.0798,124.7021,68666.0
2019-09-12 15:30:00,128.22,128.72,127.98,128.07,156605.0,124.6632,125.1493,124.4298,124.5173,156605.0
2019-09-13 09:30:00,129.8,131.0,128.9,129.8,164074.0,126.1994,127.3661,125.3243,126.1994,164074.0
2019-09-13 10:00:00,129.92,130.55,128.61,130.19,84353.0,126.316,126.9286,125.0424,126.5785,84353.0
2019-09-13 10:30:00,130.2,131.19,130.19,131.02,85874.0,126.5883,127.5508,126.5785,127.3855,85874.0
2019-09-13 11:00:00,131.09,131.67,131.04,131.37,110054.0,127.4536,128.0175,127.405,127.7258,110054.0
2019-09-13 11:30:00,131.51,131.65,131.23,131.43,61632.0,127.8619,127.998,127.5897,127.7841,61632.0
2019-09-13 12:00:00,131.39,131.96,131.38,131.96,49086.0,127.7453,128.2994,127.7355,128.2994,49086.0
2019-09-13 12:30:00,131.92,132.23,131.2,131.46,87029.0,128.2605,128.5619,127.5605,127.8133,87029.0
2019-09-13 13:00:00,131.46,131.51,130.85,131.0,70927.0,127.8133,127.8619,127.2202,127.3661,70927.0
2019-09-13 13:30:00,130.97,131.05,130.41,130.56,49207.0,127.3369,127.4147,126.7924,126.9383,49207.0
2019-09-13 14:00:00,130.65,131.25,130.5,130.82,62895.0,127.0258,127.6091,126.8799,127.1911,62895.0
2019-09-13 14:30:00,130.81,130.88,129.86,129.88,49747.0,127.1813,127.2494,126.2577,126.2771,49747.0
2019-09-13 15:00:00,129.93,130.0,129.35,129.4,49865.0,126.3258,126.3938,125.7618,125.8105,49865.0
2019-09-13 15:30:00,129.39,129.5,128.62,128.81,164447.0,125.8007,125.9077,125.0521,125.2368,164447.0
2019-09-16 09:30:00,128.0,131.15,126.87,130.19,114761.0,124.4493,127.5119,123.3506,126.5785,114761.0
2019-09-16 10:00:00,130.16,131.12,129.97,130.64,73213.0,126.5494,127.4827,126.3646,127.0161,73213.0
2019-09-16 10:30:00,130.65,131.21,130.5,130.72,38128.0,127.0258,127.5702,126.8799,127.0938,38128.0
2019-09-16 11:00:00,130.66,130.81,129.79,129.79,46679.0,127.0355,127.1813,126.1896,126.1896,46679.0
2019-09-16 11:30:00,129.67,129.79,128.62,128.66,38887.0,126.073,126.1896,125.0521,125.091,38887.0
2019-09-16 12:00:00,128.7,128.88,128.25,128.58,48441.0,125.1299,125.3049,124.6924,125.0132,48441.0
2019-09-16 12:30:00,128.61,129.09,128.59,128.94,31953.0,125.0424,125.5091,125.0229,125.3632,31953.0
2019-09-16 13:00:00,128.89,128.89,128.5,128.71,35178.0,125.3146,125.3146,124.9354,125.1396,35178.0
2019-09-16 13:30:00,128.77,129.03,128.68,128.83,29195.0,125.1979,125.4507,125.1104,125.2563,29195.0
2019-09-16 14:00:00,128.85,129.1,128.32,128.75,47135.0,125.2757,125.5188,124.7604,125.1785,47135.0
2019-09-16 14:30:00,128.75,129.04,128.5,128.56,46005.0,125.1785,125.4604,124.9354,124.9938,46005.0
2019-09-16 15:00:00,128.51,128.71,128.12,128.18,45520.0,124.9451,125.1396,124.566,124.6243,45520.0
2019-09-16 15:30:00,128.02,128.51,127.89,128.28,133773.0,124.4687,124.9451,124.3423,124.7215,133773.0
2019-09-17 09:30:00,127.38,128.0,124.63,125.36,162354.0,123.8465,124.4493,121.1728,121.8825,162354.0
2019-09-17 10:00:00,125.34,125.67,124.64,125.38,71739.0,121.8631,122.1839,121.1825,121.902,71739.0
2019-09-17 10:30:00,125.5,126.36,125.5,125.73,47575.0,122.0186,122.8548,122.0186,122.2423,47575.0
2019-09-17 11:00:00,125.8,126.79,125.8,126.57,56755.0,122.3103,123.2729,122.3103,123.059,56755.0
2019-09-17 11:30:00,126.49,127.21,126.49,127.04,56487.0,122.9812,123.6812,122.9812,123.5159,56487.0
2019-09-17 12:00:00,127.09,127.29,126.95,127.29,30669.0,123.5645,123.759,123.4284,123.759,30669.0
2019-09-17 12:30:00,127.32,127.38,126.83,127.29,29596.0,123.7882,123.8465,123.3117,123.759,29596.0
2019-09-17 13:00:00,127.36,127.7,127.23,127.49,22341.0,123.827,124.1576,123.7006,123.9534,22341.0
2019-09-17 13:30:00,127.53,127.66,127.24,127.24,34754.0,123.9923,124.1187,123.7104,123.7104,34754.0
2019-09-17 14:00:00,127.31,127.52,126.51,126.77,34477.0,123.7784,123.9826,123.0006,123.2534,34477.0
2019-09-17 14:30:00,126.75,126.84,126.47,126.59,32136.0,123.234,123.3215,122.9617,123.0784,32136.0
2019-09-17 15:00:00,126.58,127.04,126.58,127.03,35932.0,123.0687,123.5159,123.0687,123.5062,35932.0
2019-09-17 15:30:00,127.04,127.23,126.78,126.89,110968.0,123.5159,123.7006,123.2631,123.3701,110968.0
2019-09-18 09:30:00,124.8,125.42,123.26,124.18,204878.0,121.3381,121.9409,119.8408,120.7353,204878.0
2019-09-18 10:00:00,124.16,125.18,124.13,124.73,79313.0,120.7158,121.7075,120.6866,121.27,79313.0
2019-09-18 10:30:00,124.78,125.38,124.67,124.78,82831.0,121.3186,121.902,121.2117,121.3186,82831.0
2019-09-18 11:00:00,124.79,125.11,124.46,124.67,46562.0,121.3283,121.6395,121.0075,121.2117,46562.0
2019-09-18 11:30:00,124.74,124.77,123.8,124.33,50896.0,121.2797,121.3089,120.3658,120.8811,50896.0
2019-09-18 12:00:00,124.4,124.81,124.34,124.51,63954.0,120.9492,121.3478,120.8908,121.0561,63954.0
2019-09-18 12:30:00,124.51,124.55,124.14,124.19,86539.0,121.0561,121.095,120.6964,120.745,86539.0
2019-09-18 13:00:00,124.19,124.36,123.73,123.75,53953.0,120.745,120.9103,120.2977,120.3172,53953.0
2019-09-18 13:30:00,123.74,124.2,123.73,123.98,67231.0,120.3075,120.7547,120.2977,120.5408,67231.0
2019-09-18 14:00:00,124.02,124.56,123.17,123.81,113325.0,120.5797,121.1047,119.7533,120.3755,113325.0
2019-09-18 14:30:00,123.81,123.81,122.82,123.44,124588.0,120.3755,120.3755,119.413,120.0158,124588.0
2019-09-18 15:00:00,123.37,124.01,123.23,123.99,94924.0,119.9477,120.57,119.8116,120.5505,94924.0
2019-09-18 15:30:00,124.0,124.87,124.0,124.66,353639.0,120.5602,121.4061,120.5602,121.2019,353639.0
2019-09-19 09:30:00,125.65,126.73,124.7,125.29,99452.0,122.1645,123.2145,121.2408,121.8145,99452.0
2019-09-19 10:00:00,125.36,125.9,125.09,125.63,44697.0,121.8825,122.4075,121.62,122.145,44697.0
2019-09-19 10:30:00,125.68,126.12,125.55,125.8,38451.0,122.1936,122.6214,122.0673,122.3103,38451.0
2019-09-19 11:00:00,125.76,126.36,125.76,125.96,60193.0,122.2714,122.8548,122.2714,122.4659,60193.0
2019-09-19 11:30:00,125.98,126.09,125.29,125.4,38817.0,122.4853,122.5923,121.8145,121.9214,38817.0
2019-09-19 12:00:00,125.47,125.96,125.4,125.8,55288.0,121.9895,122.4659,121.9214,122.3103,55288.0
2019-09-19 12:30:00,125.8,126.62,125.74,126.51,69551.0,122.3103,123.1076,122.252,123.0006,69551.0
2019-09-19 13:00:00,126.49,126.63,126.3,126.34,45338.0,122.9812,123.1173,122.7964,122.8353,45338.0
2019-09-19 13:30:00,126.4,126.44,125.55,126.07,59598.0,122.8937,122.9326,122.0673,122.5728,59598.0
2019-09-19 14:00:00,126.04,126.33,125.96,126.11,39986.0,122.5437,122.8256,122.4659,122.6117,39986.0
2019-09-19 14:30:00,126.09,126.12,125.34,125.49,42144.0,122.5923,122.6214,121.8631,122.0089,42144.0
2019-09-19 15:00:00,125.51,125.67,125.29,125.35,44629.0,122.0284,122.1839,121.8145,121.8728,44629.0
2019-09-19 15:30:00,125.31,125.34,124.7,125.05,156579.0,121.8339,121.8631,121.2408,121.5811,156579.0
2019-09-20 09:30:00,129.48,130.17,126.27,128.01,384870.0,125.8882,126.5591,122.7673,124.459,384870.0
2019-09-20 10:00:00,127.92,128.98,127.79,128.98,148658.0,124.3715,125.4021,124.2451,125.4021,148658.0
2019-09-20 10:30:00,128.99,129.07,128.35,128.93,83193.0,125.4118,125.4896,124.7896,125.3535,83193.0
2019-09-20 11:00:00,128.88,129.15,128.38,129.06,71339.0,125.3049,125.5674,124.8187,125.4799,71339.0
2019-09-20 11:30:00,129.06,129.68,128.99,129.61,91112.0,125.4799,126.0827,125.4118,126.0146,91112.0
2019-09-20 12:00:00,129.61,129.8,129.4,129.44,58017.0,126.0146,126.1994,125.8105,125.8493,58017.0
2019-09-20 12:30:00,129.35,129.43,128.71,128.75,53856.0,125.7618,125.8396,125.1396,125.1785,53856.0
2019-09-20 13:00:00,128.8,128.83,126.75,127.76,85836.0,125.2271,125.2563,123.234,124.2159,85836.0
2019-09-20 13:30:00,127.76,127.76,126.95,127.32,89078.0,124.2159,124.2159,123.4284,123.7882,89078.0
2019-09-20 14:00:00,127.32,127.57,126.92,127.06,59786.0,123.7882,124.0312,123.3992,123.5354,59786.0
2019-09-20 14:30:00,127.05,127.2,126.5,126.5,107580.0,123.5256,123.6715,122.9909,122.9909,107580.0
2019-09-20 15:00:00,126.46,126.87,126.28,126.47,52136.0,122.952,123.3506,122.777,122.9617,52136.0
2019-09-20 15:30:00,126.49,127.0,126.34,126.38,171162.0,122.9812,123.477,122.8353,122.8742,171162.0
2019-09-23 09:30:00,125.36,127.82,124.05,127.06,128513.0,121.8825,124.2743,120.6089,123.5354,128513.0
2019-09-23 10:00:00,126.91,127.56,126.36,127.39,69281.0,123.3895,124.0215,122.8548,123.8562,69281.0
2019-09-23 10:30:00,127.44,127.7,127.06,127.3,64895.0,123.9048,124.1576,123.5354,123.7687,64895.0
2019-09-23 11:00:00,127.5,128.61,127.46,128.35,43567.0,123.9632,125.0424,123.9243,124.7896,43567.0
2019-09-23 11:30:00,128.4,128.81,128.23,128.57,45368.0,124.8382,125.2368,124.6729,125.0035,45368.0
2019-09-23 12:00:00,128.56,129.29,128.46,129.28,39234.0,124.9938,125.7035,124.8965,125.6938,39234.0
2019-09-23 12:30:00,129.13,129.31,128.73,128.84,36305.0,125.5479,125.7229,125.159,125.266,36305.0
2019-09-23 13:00:00,128.9,129.16,128.72,128.86,35682.0,125.3243,125.5771,125.1493,125.2854,35682.0
2019-09-23 13:30:00,128.86,129.55,128.62,129.43,59757.0,125.2854,125.9563,125.0521,125.8396,59757.0
2019-09-23 14:00:00,129.41,129.42,128.96,129.11,55951.0,125.8202,125.8299,125.3827,125.5285,55951.0
2019-09-23 14:30:00,129.11,129.11,128.6,128.68,45735.0,125.5285,125.5285,125.0326,125.1104,45735.0
2019-09-23 15:00:00,128.7,129.11,128.69,128.91,59265.0,125.1299,125.5285,125.1201,125.334,59265.0
2019-09-23 15:30:00,128.95,128.95,128.16,128.37,161105.0,125.3729,125.3729,124.6049,124.809,161105.0
2019-09-24 09:30:00,128.12,129.14,127.45,128.25,71535.0,124.566,125.5577,123.9145,124.6924,71535.0
2019-09-24 10:00:00,128.18,128.42,127.24,127.34,58386.0,124.6243,124.8576,123.7104,123.8076,58386.0
2019-09-24 10:30:00,127.34,128.29,127.28,128.29,64695.0,123.8076,124.7312,123.7493,124.7312,64695.0
2019-09-24 11:00:00,128.29,128.32,126.61,127.31,99870.0,124.7312,124.7604,123.0978,123.7784,99870.0
2019-09-24 11:30:00,127.25,127.25,126.39,127.01,35558.0,123.7201,123.7201,122.8839,123.4868,35558.0
2019-09-24 12:00:00,127.0,127.52,126.25,126.49,34102.0,123.477,123.9826,122.7478,122.9812,34102.0
2019-09-24 12:30:00,126.4,126.43,124.27,124.62,115166.0,122.8937,122.9228,120.8228,121.163,115166.0
2019-09-24 13:00:00,124.6,125.5,124.28,124.63,66900.0,121.1436,122.0186,120.8325,121.1728,66900.0
2019-09-24 13:30:00,124.57,125.3,124.53,124.57,42307.0,121.1144,121.8242,121.0755,121.1144,42307.0
2019-09-24 14:00:00,124.55,125.65,124.18,125.09,58587.0,121.095,122.1645,120.7353,121.62,58587.0
2019-09-24 14:30:00,125.07,125.3,124.26,124.48,61368.0,121.6006,121.8242,120.813,121.0269,61368.0
2019-09-24 15:00:00,124.52,125.41,124.47,124.71,67648.0,121.0658,121.9311,121.0172,121.2506,67648.0
2019-09-24 15:30:00,124.69,125.02,124.34,124.74,179000.0,121.2311,121.552,120.8908,121.2797,179000.0
2019-09-25 09:30:00,124.71,126.89,124.6,125.47,85019.0,121.2506,123.3701,121.1436,121.9895,85019.0
2019-09-25 10:00:00,125.47,126.4,124.89,126.32,44859.0,121.9895,122.8937,121.4256,122.8159,44859.0
2019-09-25 10:30:00,126.31,127.57,126.19,127.54,43205.0,122.8062,124.0312,122.6895,124.002,43205.0
2019-09-25 11:00:00,127.56,128.26,127.39,127.86,49200.0,124.0215,124.7021,123.8562,124.3132,49200.0
2019-09-25 11:30:00,127.75,128.1,127.33,127.71,39121.0,124.2062,124.5465,123.7979,124.1673,39121.0
2019-09-25 12:00:00,127.7,128.43,127.55,128.36,36014.0,124.1576,124.8674,124.0118,124.7993,36014.0
2019-09-25 12:30:00,128.3,128.46,127.77,127.92,30431.0,124.741,124.8965,124.2257,124.3715,30431.0
2019-09-25 13:00:00,127.88,128.02,127.56,127.58,27974.0,124.3326,124.4687,124.0215,124.0409,27974.0
2019-09-25 13:30:00,127.58,128.07,127.53,127.89,28846.0,124.0409,124.5173,123.9923,124.3423,28846.0
2019-09-25 14:00:00,127.98,128.22,127.95,128.18,67020.0,124.4298,124.6632,124.4007,124.6243,67020.0
2019-09-25 14:30:00,128.21,128.26,128.0,128.17,45289.0,124.6535,124.7021,124.4493,124.6146,45289.0
2019-09-25 15:00:00,128.18,128.22,127.81,127.95,48806.0,124.6243,124.6632,124.2646,124.4007,48806.0
2019-09-25 15:30:00,127.9,128.03,127.5,127.87,174994.0,124.3521,124.4785,123.9632,124.3229,174994.0
2019-09-26 09:30:00,127.26,128.13,126.21,127.95,84521.0,123.7298,124.5757,122.7089,124.4007,84521.0
2019-09-26 10:00:00,128.03,128.21,126.79,127.45,36730.0,124.4785,124.6535,123.2729,123.9145,36730.0
2019-09-26 10:30:00,127.41,127.81,126.78,126.9,32120.0,123.8757,124.2646,123.2631,123.3798,32120.0
2019-09-26 11:00:00,126.89,127.18,126.28,126.67,62683.0,123.3701,123.652,122.777,123.1562,62683.0
2019-09-26 11:30:00,126.72,127.62,126.59,127.38,25326.0,123.2048,124.0798,123.0784,123.8465,25326.0
2019-09-26 12:00:00,127.36,128.2,127.21,127.99,32071.0,123.827,124.6437,123.6812,124.4396,32071.0
2019-09-26 12:30:00,128.01,128.41,127.83,127.88,27657.0,124.459,124.8479,124.284,124.3326,27657.0
2019-09-26 13:00:00,127.97,127.97,126.8,126.93,32815.0,124.4201,124.4201,123.2826,123.409,32815.0
2019-09-26 13:30:00,127.02,127.4,126.88,127.35,16515.0,123.4965,123.8659,123.3604,123.8173,16515.0
2019-09-26 14:00:00,127.5,128.02,127.41,127.54,23855.0,123.9632,124.4687,123.8757,124.002,23855.0
2019-09-26 14:30:00,127.56,128.08,127.56,127.63,34196.0,124.0215,124.5271,124.0215,124.0896,34196.0
2019-09-26 15:00:00,127.65,127.95,127.54,127.88,26189.0,124.109,124.4007,124.002,124.3326,26189.0
2019-09-26 15:30:00,127.95,128.18,127.38,127.65,100066.0,124.4007,124.6243,123.8465,124.109,100066.0
2019-09-27 09:30:00,128.25,129.21,127.31,127.38,66312.0,124.6924,125.6257,123.7784,123.8465,66312.0
2019-09-27 10:00:00,127.53,127.65,126.85,127.38,38275.0,123.9923,124.109,123.3312,123.8465,38275.0
2019-09-27 10:30:00,127.38,127.98,127.11,127.7,32888.0,123.8465,124.4298,123.584,124.1576,32888.0
2019-09-27 11:00:00,127.63,127.87,127.04,127.07,58559.0,124.0896,124.3229,123.5159,123.5451,58559.0
2019-09-27 11:30:00,127.07,127.37,125.53,125.97,86819.0,123.5451,123.8368,122.0478,122.4756,86819.0
2019-09-27 12:00:00,125.97,125.98,124.71,124.79,97725.0,122.4756,122.4853,121.2506,121.3283,97725.0
2019-09-27 12:30:00,124.78,125.69,124.62,124.79,85163.0,121.3186,122.2034,121.163,121.3283,85163.0
2019-09-27 13:00:00,124.75,125.66,124.66,125.59,42982.0,121.2894,122.1742,121.2019,122.1061,42982.0
2019-09-27 13:30:00,125.53,125.57,124.93,125.08,66372.0,122.0478,122.0867,121.4645,121.6103,66372.0
2019-09-27 14:00:00,125.1,125.38,124.66,124.72,69175.0,121.6297,121.902,121.2019,121.2603,69175.0
2019-09-27 14:30:00,124.72,124.91,123.77,123.79,94621.0,121.2603,121.445,120.3366,120.3561,94621.0
2019-09-27 15:00:00,123.83,124.95,123.83,124.63,64305.0,120.395,121.4839,120.395,121.1728,64305.0
2019-09-27 15:30:00,124.59,125.01,124.36,124.78,187203.0,121.1339,121.5422,120.9103,121.3186,187203.0
2019-09-30 09:30:00,124.54,125.0,122.66,123.0,118158.0,121.0853,121.5325,119.2574,119.588,118158.0
2019-09-30 10:00:00,123.09,123.31,122.2,122.72,110389.0,119.6755,119.8894,118.8102,119.3158,110389.0
2019-09-30 10:30:00,122.72,123.41,122.56,123.41,41429.0,119.3158,119.9866,119.1602,119.9866,41429.0
2019-09-30 11:00:00,123.43,124.8,123.25,124.64,50645.0,120.0061,121.3381,119.8311,121.1825,50645.0
2019-09-30 11:30:00,124.71,124.72,124.11,124.42,51769.0,121.2506,121.2603,120.6672,120.9686,51769.0
2019-09-30 12:00:00,124.58,125.2,124.55,125.17,66921.0,121.1242,121.727,121.095,121.6978,66921.0
2019-09-30 12:30:00,125.22,125.39,124.85,125.25,33067.0,121.7464,121.9117,121.3867,121.7756,33067.0
2019-09-30 13:00:00,125.28,125.61,125.16,125.31,30140.0,121.8047,122.1256,121.6881,121.8339,30140.0
2019-09-30 13:30:00,125.26,125.75,125.25,125.37,44846.0,121.7853,122.2617,121.7756,121.8922,44846.0
2019-09-30 14:00:00,125.4,125.51,125.16,125.29,40446.0,121.9214,122.0284,121.6881,121.8145,40446.0
2019-09-30 14:30:00,125.32,125.56,125.18,125.26,37319.0,121.8436,122.077,121.7075,121.7853,37319.0
2019-09-30 15:00:00,125.36,125.36,124.88,124.94,62485.0,121.8825,121.8825,121.4158,121.4742,62485.0
2019-09-30 15:30:00,124.96,125.13,124.55,124.64,137267.0,121.4936,121.6589,121.095,121.1825,137267.0
2019-10-01 09:30:00,125.83,127.07,125.19,126.75,80658.0,122.3395,123.5451,121.7172,123.234,80658.0
2019-10-01 10:00:00,126.56,126.64,122.82,123.33,163255.0,123.0492,123.127,119.413,119.9088,163255.0
2019-10-01 10:30:00,123.32,123.61,122.55,122.55,150137.0,119.8991,120.1811,119.1505,119.1505,150137.0
2019-10-01 11:00:00,122.55,123.53,122.14,123.49,50117.0,119.1505,120.1033,118.7518,120.0644,50117.0
2019-10-01 11:30:00,123.5,123.73,122.98,123.38,44925.0,120.0741,120.2977,119.5685,119.9574,44925.0
2019-10-01 12:00:00,123.39,123.39,122.05,122.11,71206.0,119.9672,119.9672,118.6643,118.7227,71206.0
2019-10-01 12:30:00,122.17,122.36,121.15,121.18,40974.0,118.781,118.9657,117.7893,117.8185,40974.0
2019-10-01 13:00:00,121.26,121.28,120.35,120.41,85033.0,117.8963,117.9157,117.0115,117.0698,85033.0
2019-10-01 13:30:00,120.28,120.36,119.38,119.48,60575.0,116.9434,117.0212,116.0684,116.1656,60575.0
2019-10-01 14:00:00,119.44,120.08,119.15,119.96,85165.0,116.1267,116.749,115.8448,116.6323,85165.0
2019-10-01 14:30:00,119.96,120.5,119.9,120.26,51399.0,116.6323,117.1573,116.574,116.924,51399.0
2019-10-01 15:00:00,120.29,120.38,119.88,120.09,53645.0,116.9532,117.0407,116.5545,116.7587,53645.0
2019-10-01 15:30:00,120.09,120.3,119.4,119.57,156172.0,116.7587,116.9629,116.0879,116.2531,156172.0
2019-10-02 09:30:00,117.3,117.53,115.35,116.82,156638.0,114.0461,114.2697,112.1502,113.5794,156638.0
2019-10-02 10:00:00,116.82,118.36,116.46,117.51,89829.0,113.5794,115.0767,113.2294,114.2503,89829.0
2019-10-02 10:30:00,117.39,117.42,115.4,116.02,108473.0,114.1336,114.1628,112.1988,112.8016,108473.0
2019-10-02 11:00:00,115.97,116.68,115.64,115.8,61315.0,112.753,113.4433,112.4322,112.5877,61315.0
2019-10-02 11:30:00,115.75,115.81,114.61,115.3,102000.0,112.5391,112.5974,111.4307,112.1016,102000.0
2019-10-02 12:00:00,115.28,115.33,114.2,114.75,82596.0,112.0821,112.1308,111.0321,111.5668,82596.0
2019-10-02 12:30:00,114.74,114.98,114.13,114.47,46924.0,111.5571,111.7905,110.964,111.2946,46924.0
2019-10-02 13:00:00,114.42,115.56,114.27,115.41,47241.0,111.246,112.3544,111.1002,112.2085,47241.0
2019-10-02 13:30:00,115.41,115.46,114.86,115.18,42773.0,112.2085,112.2571,111.6738,111.9849,42773.0
2019-10-02 14:00:00,115.22,116.04,115.06,115.79,71495.0,112.0238,112.8211,111.8682,112.578,71495.0
2019-10-02 14:30:00,115.84,116.36,115.72,116.24,71294.0,112.6266,113.1322,112.5099,113.0155,71294.0
2019-10-02 15:00:00,116.28,116.83,116.01,116.58,113842.0,113.0544,113.5891,112.7919,113.3461,113842.0
2019-10-02 15:30:00,116.58,116.95,115.76,115.98,236871.0,113.3461,113.7058,112.5488,112.7627,236871.0
2019-10-03 09:30:00,115.18,116.4,114.01,115.24,152680.0,111.9849,113.1711,110.8474,112.0433,152680.0
2019-10-03 10:00:00,115.01,115.11,112.13,113.54,193913.0,111.8196,111.9169,109.0195,110.3904,193913.0
2019-10-03 10:30:00,113.45,113.8,112.2,113.01,101203.0,110.3029,110.6432,109.0876,109.8751,101203.0
2019-10-03 11:00:00,113.02,115.25,112.91,114.68,125904.0,109.8848,112.053,109.7779,111.4988,125904.0
2019-10-03 11:30:00,114.7,114.76,114.06,114.38,53529.0,111.5182,111.5766,110.896,111.2071,53529.0
2019-10-03 12:00:00,114.33,115.07,114.25,115.05,39635.0,111.1585,111.878,111.0807,111.8585,39635.0
2019-10-03 12:30:00,115.01,115.22,114.77,114.96,44328.0,111.8196,112.0238,111.5863,111.771,44328.0
2019-10-03 13:00:00,114.95,115.25,114.88,115.0,33935.0,111.7613,112.053,111.6932,111.8099,33935.0
2019-10-03 13:30:00,114.98,115.85,114.83,115.46,58696.0,111.7905,112.6363,111.6446,112.2571,58696.0
2019-10-03 14:00:00,115.53,115.91,115.15,115.69,47376.0,112.3252,112.6947,111.9557,112.4808,47376.0
2019-10-03 14:30:00,115.68,116.05,115.62,115.81,51595.0,112.471,112.8308,112.4127,112.5974,51595.0
2019-10-03 15:00:00,115.82,115.92,115.43,115.67,58444.0,112.6072,112.7044,112.228,112.4613,58444.0
2019-10-03 15:30:00,115.68,116.48,115.42,116.43,124883.0,112.471,113.2489,112.2183,113.2002,124883.0
2019-10-04 09:30:00,117.64,118.79,116.6,117.5,123894.0,114.3767,115.4948,113.3655,114.2406,123894.0
2019-10-04 10:00:00,117.43,117.85,116.8,117.05,52983.0,114.1725,114.5808,113.56,113.803,52983.0
2019-10-04 10:30:00,117.01,117.34,116.31,117.15,67090.0,113.7642,114.085,113.0836,113.9003,67090.0
2019-10-04 11:00:00,117.1,117.49,116.99,117.34,72467.0,113.8517,114.2308,113.7447,114.085,72467.0
2019-10-04 11:30:00,117.28,117.7,117.24,117.34,48961.0,114.0267,114.435,113.9878,114.085,48961.0
2019-10-04 12:00:00,117.33,117.69,117.24,117.5,40789.0,114.0753,114.4253,113.9878,114.2406,40789.0
2019-10-04 12:30:00,117.48,117.58,117.12,117.2,29790.0,114.2211,114.3183,113.8711,113.9489,29790.0
2019-10-04 13:00:00,117.2,117.89,117.07,117.49,86470.0,113.9489,114.6197,113.8225,114.2308,86470.0
2019-10-04 13:30:00,117.62,117.84,116.92,117.0,43096.0,114.3572,114.5711,113.6766,113.7544,43096.0
2019-10-04 14:00:00,117.01,117.12,116.79,116.91,36702.0,113.7642,113.8711,113.5503,113.6669,36702.0
2019-10-04 14:30:00,116.91,117.05,116.5,116.6,58862.0,113.6669,113.803,113.2683,113.3655,58862.0
2019-10-04 15:00:00,116.62,117.06,116.43,116.91,62690.0,113.385,113.8128,113.2002,113.6669,62690.0
2019-10-04 15:30:00,116.9,117.3,116.83,117.21,158045.0,113.6572,114.0461,113.5891,113.9586,158045.0
2019-10-07 09:30:00,116.7,117.06,115.24,116.53,76210.0,113.4627,113.8128,112.0433,113.2975,76210.0
2019-10-07 10:00:00,116.57,116.93,116.28,116.63,60369.0,113.3364,113.6864,113.0544,113.3947,60369.0
2019-10-07 10:30:00,116.58,117.12,116.49,116.92,32636.0,113.3461,113.8711,113.2586,113.6766,32636.0
2019-10-07 11:00:00,116.89,117.41,116.85,117.13,54607.0,113.6475,114.1531,113.6086,113.8808,54607.0
2019-10-07 11:30:00,117.07,117.39,116.9,117.02,29939.0,113.8225,114.1336,113.6572,113.7739,29939.0
2019-10-07 12:00:00,117.03,117.32,116.76,117.25,32285.0,113.7836,114.0656,113.5211,113.9975,32285.0
2019-10-07 12:30:00,117.22,117.25,116.87,117.01,23906.0,113.9683,113.9975,113.628,113.7642,23906.0
2019-10-07 13:00:00,116.98,117.15,116.26,116.53,24667.0,113.735,113.9003,113.035,113.2975,24667.0
2019-10-07 13:30:00,116.53,117.62,116.46,117.26,40873.0,113.2975,114.3572,113.2294,114.0072,40873.0
2019-10-07 14:00:00,117.26,117.28,116.44,116.55,37329.0,114.0072,114.0267,113.21,113.3169,37329.0
2019-10-07 14:30:00,116.53,116.57,115.9,116.3,56703.0,113.2975,113.3364,112.6849,113.0738,56703.0
2019-10-07 15:00:00,116.36,116.36,115.85,116.12,85099.0,113.1322,113.1322,112.6363,112.8988,85099.0
2019-10-07 15:30:00,116.15,116.15,115.6,115.66,169469.0,112.928,112.928,112.3933,112.4516,169469.0
2019-10-08 09:30:00,111.12,112.85,110.6,111.23,346488.0,108.0375,109.7195,107.532,108.1445,346488.0
2019-10-08 10:00:00,111.23,111.32,110.21,110.32,224610.0,108.1445,108.232,107.1528,107.2597,224610.0
2019-10-08 10:30:00,110.28,110.87,110.07,110.77,123923.0,107.2208,107.7945,107.0167,107.6972,123923.0
2019-10-08 11:00:00,110.73,110.85,110.03,110.26,94619.0,107.6584,107.775,106.9778,107.2014,94619.0
2019-10-08 11:30:00,110.21,110.42,109.77,110.27,88356.0,107.1528,107.357,106.725,107.2111,88356.0
2019-10-08 12:00:00,110.24,110.52,109.63,110.41,92620.0,107.1819,107.4542,106.5889,107.3472,92620.0
2019-10-08 12:30:00,110.49,111.2,110.38,110.57,60980.0,107.425,108.1153,107.3181,107.5028,60980.0
2019-10-08 13:00:00,110.57,111.0,110.55,110.94,87200.0,107.5028,107.9209,107.4834,107.8625,87200.0
2019-10-08 13:30:00,110.94,111.1,110.71,110.75,121683.0,107.8625,108.0181,107.6389,107.6778,121683.0
2019-10-08 14:00:00,110.77,110.81,110.41,110.42,60457.0,107.6972,107.7361,107.3472,107.357,60457.0
2019-10-08 14:30:00,110.5,111.7,110.26,110.51,64559.0,107.4347,108.6014,107.2014,107.4445,64559.0
2019-10-08 15:00:00,110.59,111.11,109.96,110.29,47459.0,107.5222,108.0278,106.9097,107.2306,47459.0
2019-10-08 15:30:00,110.34,110.41,109.04,109.14,210149.0,107.2792,107.3472,106.0152,106.1125,210149.0
2019-10-09 09:30:00,110.7,111.16,109.8,110.82,108638.0,107.6292,108.0764,106.7542,107.7459,108638.0
2019-10-09 10:00:00,110.85,111.4,110.52,111.22,48286.0,107.775,108.3098,107.4542,108.1348,48286.0
2019-10-09 10:30:00,111.13,111.45,110.96,111.37,52166.0,108.0473,108.3584,107.882,108.2806,52166.0
2019-10-09 11:00:00,111.44,111.67,110.96,111.27,67917.0,108.3487,108.5723,107.882,108.1834,67917.0
2019-10-09 11:30:00,111.36,111.94,111.29,111.59,42943.0,108.2709,108.8348,108.2028,108.4945,42943.0
2019-10-09 12:00:00,111.66,112.14,111.6,111.68,51077.0,108.5626,109.0292,108.5042,108.582,51077.0
2019-10-09 12:30:00,111.64,111.71,111.27,111.46,19656.0,108.5431,108.6112,108.1834,108.3681,19656.0
2019-10-09 13:00:00,111.49,111.83,111.33,111.66,31811.0,108.3973,108.7278,108.2417,108.5626,31811.0
2019-10-09 13:30:00,111.66,112.17,111.65,112.17,39430.0,108.5626,109.0584,108.5528,109.0584,39430.0
2019-10-09 14:00:00,112.11,112.2,111.8,112.02,56200.0,109.0001,109.0876,108.6987,108.9126,56200.0
2019-10-09 14:30:00,112.03,112.36,111.88,112.28,50270.0,108.9223,109.2431,108.7765,109.1654,50270.0
2019-10-09 15:00:00,112.23,112.64,112.19,112.48,144089.0,109.1167,109.5154,109.0779,109.3598,144089.0
2019-10-09 15:30:00,112.47,112.55,111.4,111.55,224768.0,109.3501,109.4279,108.3098,108.4556,224768.0
2019-10-10 09:30:00,111.63,113.86,111.63,113.44,58908.0,108.5334,110.7015,108.5334,110.2932,58908.0
2019-10-10 10:00:00,113.34,114.15,113.3,113.66,48141.0,110.196,110.9835,110.1571,110.5071,48141.0
2019-10-10 10:30:00,113.74,114.42,113.26,114.4,49988.0,110.5849,111.246,110.1182,111.2266,49988.0
2019-10-10 11:00:00,114.46,114.46,113.77,113.9,35415.0,111.2849,111.2849,110.614,110.7404,35415.0
2019-10-10 11:30:00,113.96,114.0,113.55,113.66,23179.0,110.7988,110.8376,110.4001,110.5071,23179.0
2019-10-10 12:00:00,113.64,113.72,113.28,113.45,22112.0,110.4876,110.5654,110.1376,110.3029,22112.0
2019-10-10 12:30:00,113.37,113.43,112.93,113.21,20213.0,110.2251,110.2835,109.7973,110.0696,20213.0
2019-10-10 13:00:00,113.16,113.34,113.11,113.19,24663.0,110.0209,110.196,109.9723,110.0501,24663.0
2019-10-10 13:30:00,113.15,113.26,112.65,113.13,17784.0,110.0112,110.1182,109.5251,109.9918,17784.0
2019-10-10 14:00:00,113.04,113.1,112.21,112.9,16033.0,109.9043,109.9626,109.0973,109.7682,16033.0
2019-10-10 14:30:00,112.86,112.97,112.53,112.9,20812.0,109.7293,109.8362,109.4084,109.7682,20812.0
2019-10-10 15:00:00,112.84,113.21,112.6,113.18,30767.0,109.7098,110.0696,109.4765,110.0404,30767.0
2019-10-10 15:30:00,113.21,113.85,113.02,113.36,155408.0,110.0696,110.6918,109.8848,110.2154,155408.0
2019-10-11 09:30:00,116.77,118.18,116.17,118.0,148467.0,113.5308,114.9017,112.9475,114.7267,148467.0
2019-10-11 10:00:00,118.16,119.7,118.11,119.65,148437.0,114.8822,116.3795,114.8336,116.3309,148437.0
2019-10-11 10:30:00,119.65,120.0,119.51,119.93,65930.0,116.3309,116.6712,116.1948,116.6031,65930.0
2019-10-11 11:00:00,119.93,120.53,119.91,120.17,85872.0,116.6031,117.1865,116.5837,116.8365,85872.0
2019-10-11 11:30:00,120.17,120.55,119.6,119.83,94542.0,116.8365,117.206,116.2823,116.5059,94542.0
2019-10-11 12:00:00,119.83,119.89,119.15,119.67,62956.0,116.5059,116.5643,115.8448,116.3504,62956.0
2019-10-11 12:30:00,119.65,119.65,118.64,119.33,34364.0,116.3309,116.3309,115.3489,116.0198,34364.0
2019-10-11 13:00:00,119.44,119.48,118.75,119.08,48387.0,116.1267,116.1656,115.4559,115.7767,48387.0
2019-10-11 13:30:00,119.09,119.93,118.92,119.68,40331.0,115.7865,116.6031,115.6212,116.3601,40331.0
2019-10-11 14:00:00,119.74,120.07,119.43,119.91,38405.0,116.4184,116.7393,116.117,116.5837,38405.0
2019-10-11 14:30:00,119.95,120.11,119.64,120.05,62599.0,116.6226,116.7782,116.3212,116.7198,62599.0
2019-10-11 15:00:00,119.94,120.21,119.7,119.72,73005.0,116.6129,116.8754,116.3795,116.399,73005.0
2019-10-11 15:30:00,119.74,120.07,118.25,118.39,210307.0,116.4184,116.7393,114.9698,115.1059,210307.0
2019-10-14 09:30:00,117.32,118.54,117.0,118.26,64987.0,114.0656,115.2517,113.7544,114.9795,64987.0
2019-10-14 10:00:00,118.2,118.92,117.98,118.11,49309.0,114.9211,115.6212,114.7072,114.8336,49309.0
2019-10-14 10:30:00,118.18,118.63,118.09,118.59,29684.0,114.9017,115.3392,114.8142,115.3003,29684.0
2019-10-14 11:00:00,118.59,119.02,118.3,118.94,30411.0,115.3003,115.7184,115.0184,115.6406,30411.0
2019-10-14 11:30:00,118.94,119.14,118.45,118.49,28410.0,115.6406,115.8351,115.1642,115.2031,28410.0
2019-10-14 12:00:00,118.46,118.99,118.29,118.64,27504.0,115.1739,115.6892,115.0086,115.3489,27504.0
2019-10-14 12:30:00,118.66,118.71,118.17,118.23,26450.0,115.3684,115.417,114.892,114.9503,26450.0
2019-10-14 13:00:00,118.2,118.4,117.78,117.82,39304.0,114.9211,115.1156,114.5128,114.5517,39304.0
2019-10-14 13:30:00,117.8,118.2,117.7,118.2,32580.0,114.5322,114.9211,114.435,114.9211,32580.0
2019-10-14 14:00:00,118.21,118.52,118.14,118.45,43985.0,114.9309,115.2323,114.8628,115.1642,43985.0
2019-10-14 14:30:00,118.41,118.68,118.41,118.62,39763.0,115.1253,115.3878,115.1253,115.3295,39763.0
2019-10-14 15:00:00,118.66,118.9,118.55,118.85,54360.0,115.3684,115.6017,115.2614,115.5531,54360.0
2019-10-14 15:30:00,118.85,118.85,118.51,118.71,167052.0,115.5531,115.5531,115.2225,115.417,167052.0
2019-10-15 09:30:00,119.05,119.26,117.66,118.76,96281.0,115.7476,115.9517,114.3961,115.4656,96281.0
2019-10-15 10:00:00,118.74,120.08,118.7,119.84,55911.0,115.4462,116.749,115.4073,116.5156,55911.0
2019-10-15 10:30:00,119.89,121.38,119.8,121.38,58803.0,116.5643,118.0129,116.4768,118.0129,58803.0
2019-10-15 11:00:00,121.39,121.49,120.37,120.89,44302.0,118.0226,118.1199,117.0309,117.5365,44302.0
2019-10-15 11:30:00,120.95,120.95,120.33,120.33,43400.0,117.5949,117.5949,116.9921,116.9921,43400.0
2019-10-15 12:00:00,120.27,120.37,119.5,119.7,67865.0,116.9337,117.0309,116.1851,116.3795,67865.0
2019-10-15 12:30:00,119.73,120.59,119.72,120.4,52674.0,116.4087,117.2448,116.399,117.0601,52674.0
2019-10-15 13:00:00,120.43,120.79,120.36,120.69,51834.0,117.0893,117.4393,117.0212,117.3421,51834.0
2019-10-15 13:30:00,120.72,121.1,120.65,120.79,38933.0,117.3712,117.7407,117.3032,117.4393,38933.0
2019-10-15 14:00:00,120.78,121.0,120.55,120.88,32594.0,117.4296,117.6435,117.206,117.5268,32594.0
2019-10-15 14:30:00,120.87,120.92,120.62,120.71,42905.0,117.5171,117.5657,117.274,117.3615,42905.0
2019-10-15 15:00:00,120.7,120.99,120.45,120.98,56982.0,117.3518,117.6337,117.1087,117.624,56982.0
2019-10-15 15:30:00,120.97,120.98,120.64,120.67,155253.0,117.6143,117.624,117.2935,117.3226,155253.0
2019-10-16 09:30:00,120.0,122.07,119.83,121.47,173519.0,116.6712,118.6838,116.5059,118.1004,173519.0
2019-10-16 10:00:00,121.4,121.59,120.24,121.57,90471.0,118.0324,118.2171,116.9046,118.1977,90471.0
2019-10-16 10:30:00,121.57,122.5,121.49,122.36,98114.0,118.1977,119.1019,118.1199,118.9657,98114.0
2019-10-16 11:00:00,122.3,122.49,121.96,122.44,78362.0,118.9074,119.0921,118.5768,119.0435,78362.0
2019-10-16 11:30:00,122.44,122.98,122.27,122.79,113200.0,119.0435,119.5685,118.8782,119.3838,113200.0
2019-10-16 12:00:00,122.79,123.08,122.54,122.88,109002.0,119.3838,119.6658,119.1407,119.4713,109002.0
2019-10-16 12:30:00,122.86,122.93,122.17,122.35,135162.0,119.4519,119.5199,118.781,118.956,135162.0
2019-10-16 13:00:00,122.36,122.36,121.82,122.14,49856.0,118.9657,118.9657,118.4407,118.7518,49856.0
2019-10-16 13:30:00,122.14,122.37,121.65,121.67,48309.0,118.7518,118.9755,118.2754,118.2949,48309.0
2019-10-16 14:00:00,121.65,122.31,121.6,121.94,96948.0,118.2754,118.9171,118.2268,118.5574,96948.0
2019-10-16 14:30:00,121.95,122.27,121.83,122.01,92183.0,118.5671,118.8782,118.4504,118.6255,92183.0
2019-10-16 15:00:00,122.01,122.13,121.77,122.07,96082.0,118.6255,118.7421,118.3921,118.6838,96082.0
2019-10-16 15:30:00,122.08,122.25,121.59,121.73,303117.0,118.6935,118.8588,118.2171,118.3532,303117.0
2019-10-17 09:30:00,123.47,130.19,122.57,130.1,696394.0,120.045,126.5785,119.1699,126.491,696394.0
2019-10-17 10:00:00,130.03,132.8,129.51,131.93,480656.0,126.423,129.1161,125.9174,128.2703,480656.0
2019-10-17 10:30:00,131.91,131.95,127.93,129.49,492254.0,128.2508,128.2897,124.3812,125.898,492254.0
2019-10-17 11:00:00,129.53,131.0,128.48,128.49,250446.0,125.9368,127.3661,124.916,124.9257,250446.0
2019-10-17 11:30:00,128.4,128.57,126.24,126.25,372307.0,124.8382,125.0035,122.7381,122.7478,372307.0
2019-10-17 12:00:00,126.21,126.93,123.75,124.72,637067.0,122.7089,123.409,120.3172,121.2603,637067.0
2019-10-17 12:30:00,124.73,126.25,122.5,125.83,461818.0,121.27,122.7478,119.1019,122.3395,461818.0
2019-10-17 13:00:00,125.77,126.31,125.13,125.13,110705.0,122.2811,122.8062,121.6589,121.6589,110705.0
2019-10-17 13:30:00,125.16,126.75,124.9,126.66,254049.0,121.6881,123.234,121.4353,123.1465,254049.0
2019-10-17 14:00:00,126.69,127.98,126.32,127.83,160268.0,123.1756,124.4298,122.8159,124.284,160268.0
2019-10-17 14:30:00,127.8,128.23,127.61,127.93,202051.0,124.2548,124.6729,124.0701,124.3812,202051.0
2019-10-17 15:00:00,127.89,128.77,127.05,128.2,248958.0,124.3423,125.1979,123.5256,124.6437,248958.0
2019-10-17 15:30:00,128.18,128.85,127.57,127.92,427887.0,124.6243,125.2757,124.0312,124.3715,427887.0
2019-10-18 09:30:00,127.82,130.77,127.5,130.0,267703.0,124.2743,127.1424,123.9632,126.3938,267703.0
2019-10-18 10:00:00,129.85,130.29,128.79,129.27,219904.0,126.248,126.6758,125.2174,125.6841,219904.0
2019-10-18 10:30:00,129.23,130.22,128.97,130.13,119542.0,125.6452,126.6077,125.3924,126.5202,119542.0
2019-10-18 11:00:00,130.17,130.48,129.57,129.64,102565.0,126.5591,126.8605,125.9757,126.0438,102565.0
2019-10-18 11:30:00,129.67,129.72,127.96,127.96,144502.0,126.073,126.1216,124.4104,124.4104,144502.0
2019-10-18 12:00:00,127.98,128.92,127.89,128.47,63409.0,124.4298,125.3438,124.3423,124.9063,63409.0
2019-10-18 12:30:00,128.47,128.79,128.4,128.53,42494.0,124.9063,125.2174,124.8382,124.9646,42494.0
2019-10-18 13:00:00,128.51,128.69,128.09,128.25,42973.0,124.9451,125.1201,124.5368,124.6924,42973.0
2019-10-18 13:30:00,128.21,128.5,128.09,128.34,43407.0,124.6535,124.9354,124.5368,124.7799,43407.0
2019-10-18 14:00:00,128.38,128.47,127.97,128.28,47512.0,124.8187,124.9063,124.4201,124.7215,47512.0
2019-10-18 14:30:00,128.27,128.27,127.92,128.11,65783.0,124.7118,124.7118,124.3715,124.5562,65783.0
2019-10-18 15:00:00,128.14,128.62,128.12,128.4,110673.0,124.5854,125.0521,124.566,124.8382,110673.0
2019-10-18 15:30:00,128.4,128.93,128.36,128.66,260022.0,124.8382,125.3535,124.7993,125.091,260022.0
2019-10-21 09:30:00,129.5,132.95,129.5,131.41,177854.0,125.9077,129.262,125.9077,127.7647,177854.0
2019-10-21 10:00:00,131.57,131.7,130.08,130.29,73755.0,127.9203,128.0467,126.4716,126.6758,73755.0
2019-10-21 10:30:00,130.34,131.36,130.08,131.16,105892.0,126.7244,127.7161,126.4716,127.5216,105892.0
2019-10-21 11:00:00,131.2,131.45,130.94,131.14,57597.0,127.5605,127.8036,127.3077,127.5022,57597.0
2019-10-21 11:30:00,131.14,131.74,131.08,131.56,71053.0,127.5022,128.0855,127.4438,127.9105,71053.0
2019-10-21 12:00:00,131.56,131.74,131.29,131.59,67778.0,127.9105,128.0855,127.648,127.9397,67778.0
2019-10-21 12:30:00,131.6,131.7,130.42,130.55,106221.0,127.9494,128.0467,126.8022,126.9286,106221.0
2019-10-21 13:00:00,130.48,130.66,129.88,129.9,55559.0,126.8605,127.0355,126.2771,126.2966,55559.0
2019-10-21 13:30:00,129.9,129.96,129.38,129.78,60897.0,126.2966,126.3549,125.791,126.1799,60897.0
2019-10-21 14:00:00,129.78,129.99,129.54,129.58,69317.0,126.1799,126.3841,125.9466,125.9855,69317.0
2019-10-21 14:30:00,129.56,129.76,129.53,129.75,39331.0,125.966,126.1605,125.9368,126.1507,39331.0
2019-10-21 15:00:00,129.75,130.27,129.64,130.2,81097.0,126.1507,126.6563,126.0438,126.5883,81097.0
2019-10-21 15:30:00,130.18,130.26,129.61,129.63,155907.0,126.5688,126.6466,126.0146,126.0341,155907.0
2019-10-22 09:30:00,129.42,130.16,128.45,129.44,75432.0,125.8299,126.5494,124.8868,125.8493,75432.0
2019-10-22 10:00:00,129.44,130.18,129.32,129.9,63441.0,125.8493,126.5688,125.7327,126.2966,63441.0
2019-10-22 10:30:00,129.92,131.47,129.71,131.12,162139.0,126.316,127.823,126.1119,127.4827,162139.0
2019-10-22 11:00:00,131.07,131.7,130.79,131.28,88767.0,127.4341,128.0467,127.1619,127.6383,88767.0
2019-10-22 11:30:00,131.21,131.36,130.93,131.25,46792.0,127.5702,127.7161,127.298,127.6091,46792.0
2019-10-22 12:00:00,131.34,131.94,131.29,131.68,41145.0,127.6966,128.28,127.648,128.0272,41145.0
2019-10-22 12:30:00,131.64,131.72,131.41,131.59,49550.0,127.9883,128.0661,127.7647,127.9397,49550.0
2019-10-22 13:00:00,131.59,132.07,131.48,131.95,55928.0,127.9397,128.4064,127.8328,128.2897,55928.0
2019-10-22 13:30:00,131.93,133.25,131.82,133.23,120942.0,128.2703,129.5537,128.1633,129.5342,120942.0
2019-10-22 14:00:00,133.2,133.88,133.0,133.85,92497.0,129.505,130.1662,129.3106,130.137,92497.0
2019-10-22 14:30:00,133.88,133.88,132.59,133.0,130174.0,130.1662,130.1662,128.912,129.3106,130174.0
2019-10-22 15:00:00,133.03,133.06,132.16,132.74,171785.0,129.3398,129.3689,128.4939,129.0578,171785.0
2019-10-22 15:30:00,132.74,132.94,132.24,132.43,203758.0,129.0578,129.2523,128.5717,128.7564,203758.0
2019-10-23 09:30:00,131.9,132.68,130.01,132.37,145254.0,128.2411,128.9995,126.4035,128.6981,145254.0
2019-10-23 10:00:00,132.53,132.85,132.15,132.67,75557.0,128.8536,129.1647,128.4842,128.9897,75557.0
2019-10-23 10:30:00,132.74,132.92,132.02,132.75,71840.0,129.0578,129.2328,128.3578,129.0675,71840.0
2019-10-23 11:00:00,132.85,133.17,132.62,133.17,57645.0,129.1647,129.4759,128.9411,129.4759,57645.0
2019-10-23 11:30:00,133.12,133.9,132.97,133.76,75509.0,129.4273,130.1856,129.2814,130.0495,75509.0
2019-10-23 12:00:00,133.68,133.84,133.26,133.34,49787.0,129.9717,130.1273,129.5634,129.6412,49787.0
2019-10-23 12:30:00,133.33,134.15,133.33,134.1,55304.0,129.6314,130.4287,129.6314,130.3801,55304.0
2019-10-23 13:00:00,134.07,134.5,133.99,134.15,64824.0,130.3509,130.769,130.2731,130.4287,64824.0
2019-10-23 13:30:00,134.18,134.34,134.0,134.0,34658.0,130.4579,130.6134,130.2828,130.2828,34658.0
2019-10-23 14:00:00,133.97,133.97,133.25,133.33,26104.0,130.2537,130.2537,129.5537,129.6314,26104.0
2019-10-23 14:30:00,133.28,133.74,133.16,133.17,75584.0,129.5828,130.0301,129.4662,129.4759,75584.0
2019-10-23 15:00:00,133.17,133.6,133.16,133.55,142665.0,129.4759,129.8939,129.4662,129.8453,142665.0
2019-10-23 15:30:00,133.53,133.77,133.35,133.63,166288.0,129.8259,130.0592,129.6509,129.9231,166288.0
2019-10-24 09:30:00,134.48,134.8,132.62,133.02,84601.0,130.7495,131.0607,128.9411,129.33,84601.0
2019-10-24 10:00:00,132.92,132.92,131.35,131.99,67076.0,129.2328,129.2328,127.7064,128.3286,67076.0
2019-10-24 10:30:00,131.95,132.16,131.08,131.22,65878.0,128.2897,128.4939,127.4438,127.58,65878.0
2019-10-24 11:00:00,131.27,132.19,131.12,132.16,48112.0,127.6286,128.5231,127.4827,128.4939,48112.0
2019-10-24 11:30:00,132.15,132.17,131.11,131.6,51558.0,128.4842,128.5036,127.473,127.9494,51558.0
2019-10-24 12:00:00,131.55,131.68,130.38,130.92,69732.0,127.9008,128.0272,126.7633,127.2883,69732.0
2019-10-24 12:30:00,130.93,131.47,130.81,131.33,35645.0,127.298,127.823,127.1813,127.6869,35645.0
2019-10-24 13:00:00,131.43,131.74,131.36,131.59,33400.0,127.7841,128.0855,127.7161,127.9397,33400.0
2019-10-24 13:30:00,131.59,132.17,131.56,132.14,22392.0,127.9397,128.5036,127.9105,128.4744,22392.0
2019-10-24 14:00:00,132.2,132.28,131.86,132.14,26340.0,128.5328,128.6106,128.2022,128.4744,26340.0
2019-10-24 14:30:00,132.2,132.38,132.0,132.06,31510.0,128.5328,128.7078,128.3383,128.3967,31510.0
2019-10-24 15:00:00,132.08,132.19,131.8,131.8,21488.0,128.4161,128.5231,128.1439,128.1439,21488.0
2019-10-24 15:30:00,131.84,132.04,131.48,131.96,102029.0,128.1828,128.3772,127.8328,128.2994,102029.0
2019-10-25 09:30:00,131.2,133.38,131.0,132.85,66296.0,127.5605,129.68,127.3661,129.1647,66296.0
2019-10-25 10:00:00,132.73,133.59,131.93,132.64,64220.0,129.0481,129.8842,128.2703,128.9606,64220.0
2019-10-25 10:30:00,132.8,132.9,132.27,132.7,48227.0,129.1161,129.2134,128.6008,129.0189,48227.0
2019-10-25 11:00:00,132.79,134.08,132.71,134.0,40846.0,129.1064,130.3606,129.0286,130.2828,40846.0
2019-10-25 11:30:00,134.05,134.55,133.4,134.54,66883.0,130.3315,130.8176,129.6995,130.8079,66883.0
2019-10-25 12:00:00,134.55,134.64,133.88,134.52,42232.0,130.8176,130.9051,130.1662,130.7884,42232.0
2019-10-25 12:30:00,134.54,134.64,134.2,134.38,33803.0,130.8079,130.9051,130.4773,130.6523,33803.0
2019-10-25 13:00:00,134.39,135.13,134.39,135.13,59014.0,130.662,131.3815,130.662,131.3815,59014.0
2019-10-25 13:30:00,135.13,135.49,134.93,135.3,62263.0,131.3815,131.7315,131.1871,131.5468,62263.0
2019-10-25 14:00:00,135.33,135.39,134.71,134.9,52001.0,131.576,131.6343,130.9732,131.1579,52001.0
2019-10-25 14:30:00,134.87,135.08,134.65,135.05,46416.0,131.1287,131.3329,130.9148,131.3037,46416.0
2019-10-25 15:00:00,135.01,135.34,134.87,135.31,47235.0,131.2648,131.5857,131.1287,131.5565,47235.0
2019-10-25 15:30:00,135.28,135.7,135.21,135.35,183258.0,131.5273,131.9357,131.4593,131.5954,183258.0
2019-10-28 09:30:00,135.8,137.35,135.38,136.03,94385.0,132.0329,133.5399,131.6246,132.2565,94385.0
2019-10-28 10:00:00,136.08,136.29,135.2,135.45,60111.0,132.3051,132.5093,131.4496,131.6926,60111.0
2019-10-28 10:30:00,135.45,136.06,134.28,134.5,75233.0,131.6926,132.2857,130.5551,130.769,75233.0
2019-10-28 11:00:00,134.5,135.09,134.18,134.82,51216.0,130.769,131.3426,130.4579,131.0801,51216.0
2019-10-28 11:30:00,134.89,135.24,134.49,135.24,39912.0,131.1482,131.4885,130.7593,131.4885,39912.0
2019-10-28 12:00:00,135.24,135.96,135.0,135.84,46442.0,131.4885,132.1885,131.2551,132.0718,46442.0
2019-10-28 12:30:00,135.84,136.08,135.66,136.01,39255.0,132.0718,132.3051,131.8968,132.2371,39255.0
2019-10-28 13:00:00,135.97,136.13,135.89,136.08,39648.0,132.1982,132.3538,132.1204,132.3051,39648.0
2019-10-28 13:30:00,136.05,136.12,135.61,135.83,35421.0,132.276,132.344,131.8482,132.0621,35421.0
2019-10-28 14:00:00,135.9,136.43,135.83,136.33,26108.0,132.1301,132.6454,132.0621,132.5482,26108.0
2019-10-28 14:30:00,136.33,136.33,135.84,135.91,36711.0,132.5482,132.5482,132.0718,132.1399,36711.0
2019-10-28 15:00:00,135.88,136.15,135.77,136.0,48376.0,132.1107,132.3732,132.0037,132.2274,48376.0
2019-10-28 15:30:00,136.0,136.18,135.95,136.01,163213.0,132.2274,132.4024,132.1788,132.2371,163213.0
2019-10-29 09:30:00,135.61,137.67,134.97,136.93,79079.0,131.8482,133.851,131.2259,133.1316,79079.0
2019-10-29 10:00:00,136.91,137.28,136.41,137.21,30026.0,133.1121,133.4719,132.626,133.4038,30026.0
2019-10-29 10:30:00,137.19,138.7,137.19,138.57,93875.0,133.3844,134.8525,133.3844,134.7261,93875.0
2019-10-29 11:00:00,138.56,138.76,137.49,137.88,99453.0,134.7164,134.9108,133.676,134.0552,99453.0
2019-10-29 11:30:00,137.84,138.19,137.4,137.72,44766.0,134.0163,134.3566,133.5885,133.8997,44766.0
2019-10-29 12:00:00,137.71,138.21,137.43,138.05,53674.0,133.8899,134.3761,133.6177,134.2205,53674.0
2019-10-29 12:30:00,138.04,138.17,137.77,138.11,55994.0,134.2108,134.3372,133.9483,134.2788,55994.0
2019-10-29 13:00:00,138.13,138.2,137.94,138.14,37439.0,134.2983,134.3663,134.1136,134.308,37439.0
2019-10-29 13:30:00,138.16,138.31,138.07,138.08,26251.0,134.3275,134.4733,134.2399,134.2497,26251.0
2019-10-29 14:00:00,138.11,138.49,137.93,138.2,29398.0,134.2788,134.6483,134.1038,134.3663,29398.0
2019-10-29 14:30:00,138.12,138.15,137.36,137.36,42496.0,134.2886,134.3177,133.5496,133.5496,42496.0
2019-10-29 15:00:00,137.38,137.64,137.29,137.3,29401.0,133.5691,133.8219,133.4816,133.4913,29401.0
2019-10-29 15:30:00,137.29,137.36,136.98,137.03,93516.0,133.4816,133.5496,133.1802,133.2288,93516.0
2019-10-30 09:30:00,136.09,136.43,134.86,134.95,117736.0,132.3149,132.6454,131.119,131.2065,117736.0
2019-10-30 10:00:00,134.95,135.23,134.09,134.77,77511.0,131.2065,131.4787,130.3704,131.0315,77511.0
2019-10-30 10:30:00,134.75,134.92,134.02,134.06,45969.0,131.012,131.1773,130.3023,130.3412,45969.0
2019-10-30 11:00:00,134.0,134.05,133.01,133.1,61877.0,130.2828,130.3315,129.3203,129.4078,61877.0
2019-10-30 11:30:00,133.11,133.56,132.86,133.42,43952.0,129.4175,129.8551,129.1745,129.7189,43952.0
2019-10-30 12:00:00,133.44,134.42,133.42,134.42,48111.0,129.7384,130.6912,129.7189,130.6912,48111.0
2019-10-30 12:30:00,134.48,135.23,134.45,135.18,45240.0,130.7495,131.4787,130.7204,131.4301,45240.0
2019-10-30 13:00:00,135.23,135.47,134.86,135.27,49884.0,131.4787,131.7121,131.119,131.5176,49884.0
2019-10-30 13:30:00,135.3,135.4,134.59,135.11,57610.0,131.5468,131.644,130.8565,131.3621,57610.0
2019-10-30 14:00:00,135.04,135.52,134.79,135.52,73209.0,131.294,131.7607,131.0509,131.7607,73209.0
2019-10-30 14:30:00,135.48,136.18,135.3,136.18,78733.0,131.7218,132.4024,131.5468,132.4024,78733.0
2019-10-30 15:00:00,136.16,136.22,135.57,135.6,49671.0,132.3829,132.4413,131.8093,131.8385,49671.0
2019-10-30 15:30:00,135.57,135.97,135.51,135.94,140714.0,131.8093,132.1982,131.751,132.169,140714.0
2019-10-31 09:30:00,135.5,135.5,133.4,133.67,94021.0,131.7412,131.7412,129.6995,129.962,94021.0
2019-10-31 10:00:00,133.59,133.6,130.02,130.87,156551.0,129.8842,129.8939,126.4133,127.2397,156551.0
2019-10-31 10:30:00,130.83,132.7,130.5,132.54,53144.0,127.2008,129.0189,126.8799,128.8633,53144.0
2019-10-31 11:00:00,132.52,132.81,132.2,132.68,52492.0,128.8439,129.1259,128.5328,128.9995,52492.0
2019-10-31 11:30:00,132.64,133.44,132.4,133.19,40670.0,128.9606,129.7384,128.7272,129.4953,40670.0
2019-10-31 12:00:00,133.16,133.21,132.04,132.32,51951.0,129.4662,129.5148,128.3772,128.6495,51951.0
2019-10-31 12:30:00,132.38,132.76,132.19,132.34,40254.0,128.7078,129.0772,128.5231,128.6689,40254.0
2019-10-31 13:00:00,132.35,133.01,132.29,132.9,36347.0,128.6786,129.3203,128.6203,129.2134,36347.0
2019-10-31 13:30:00,132.85,132.92,132.18,132.42,32420.0,129.1647,129.2328,128.5133,128.7467,32420.0
2019-10-31 14:00:00,132.39,132.91,132.31,132.52,44100.0,128.7175,129.2231,128.6397,128.8439,44100.0
2019-10-31 14:30:00,132.48,133.04,132.23,132.92,53062.0,128.805,129.3495,128.5619,129.2328,53062.0
2019-10-31 15:00:00,132.93,133.27,132.77,133.03,45837.0,129.2425,129.5731,129.087,129.3398,45837.0
2019-10-31 15:30:00,133.03,133.64,132.8,133.54,236348.0,129.3398,129.9328,129.1161,129.8356,236348.0
2019-11-01 09:30:00,136.0,136.68,135.34,136.58,114556.0,132.2274,132.8885,131.5857,132.7913,114556.0
2019-11-01 10:00:00,136.54,137.84,136.34,137.22,107366.0,132.7524,134.0163,132.5579,133.4135,107366.0
2019-11-01 10:30:00,137.2,137.81,137.03,137.74,53625.0,133.3941,133.9872,133.2288,133.9191,53625.0
2019-11-01 11:00:00,137.79,138.85,137.76,138.77,93750.0,133.9677,134.9983,133.9385,134.9205,93750.0
2019-11-01 11:30:00,138.77,139.74,138.64,139.64,145479.0,134.9205,135.8636,134.7941,135.7664,145479.0
2019-11-01 12:00:00,139.63,139.75,139.04,139.46,119980.0,135.7567,135.8733,135.183,135.5914,119980.0
2019-11-01 12:30:00,139.49,139.95,139.29,139.31,73540.0,135.6206,136.0678,135.4261,135.4455,73540.0
2019-11-01 13:00:00,139.32,140.8,139.25,140.69,102323.0,135.4553,136.8942,135.3872,136.7873,102323.0
2019-11-01 13:30:00,140.7,141.4,140.51,141.37,113416.0,136.797,137.4776,136.6123,137.4484,113416.0
2019-11-01 14:00:00,141.37,141.71,140.94,141.12,104248.0,137.4484,137.779,137.0303,137.2053,104248.0
2019-11-01 14:30:00,141.11,141.39,141.09,141.29,54896.0,137.1956,137.4679,137.1762,137.3706,54896.0
2019-11-01 15:00:00,141.29,141.38,140.94,141.18,91159.0,137.3706,137.4581,137.0303,137.2637,91159.0
2019-11-01 15:30:00,141.19,142.0,141.06,141.95,267363.0,137.2734,138.0609,137.147,138.0123,267363.0
2019-11-04 09:30:00,142.98,145.67,142.97,145.39,254227.0,139.0137,141.6291,139.004,141.3569,254227.0
2019-11-04 10:00:00,145.46,146.0,144.7,145.82,194721.0,141.4249,141.95,140.686,141.775,194721.0
2019-11-04 10:30:00,145.84,146.22,145.41,145.71,118707.0,141.7944,142.1639,141.3763,141.668,118707.0
2019-11-04 11:00:00,145.7,146.21,145.41,146.02,89570.0,141.6583,142.1541,141.3763,141.9694,89570.0
2019-11-04 11:30:00,146.02,146.86,145.77,146.18,86328.0,141.9694,142.7861,141.7264,142.125,86328.0
2019-11-04 12:00:00,146.18,146.86,146.17,146.32,88212.0,142.125,142.7861,142.1153,142.2611,88212.0
2019-11-04 12:30:00,146.35,146.42,145.9,146.35,49263.0,142.2903,142.3583,141.8527,142.2903,49263.0
2019-11-04 13:00:00,146.36,146.38,145.82,146.01,56794.0,142.3,142.3194,141.775,141.9597,56794.0
2019-11-04 13:30:00,146.02,147.46,146.01,146.75,155893.0,141.9694,143.3695,141.9597,142.6792,155893.0
2019-11-04 14:00:00,146.74,146.88,145.84,145.94,138984.0,142.6694,142.8056,141.7944,141.8916,138984.0
2019-11-04 14:30:00,145.94,146.43,145.84,146.35,128689.0,141.8916,142.368,141.7944,142.2903,128689.0
2019-11-04 15:00:00,146.34,146.92,146.0,146.76,184112.0,142.2805,142.8444,141.95,142.6889,184112.0
2019-11-04 15:30:00,146.78,147.5,146.71,146.73,339317.0,142.7083,143.4084,142.6403,142.6597,339317.0
2019-11-05 09:30:00,147.72,151.53,147.24,150.94,251390.0,143.6223,147.3266,143.1556,146.7529,251390.0
2019-11-05 10:00:00,151.01,151.84,149.82,150.29,272291.0,146.821,147.628,145.664,146.121,272291.0
2019-11-05 10:30:00,150.41,150.78,148.7,149.77,99506.0,146.2376,146.5974,144.5751,145.6154,99506.0
2019-11-05 11:00:00,149.82,150.65,149.81,150.22,119351.0,145.664,146.471,145.6543,146.0529,119351.0
2019-11-05 11:30:00,150.18,150.41,148.66,148.98,99420.0,146.014,146.2376,144.5362,144.8473,99420.0
2019-11-05 12:00:00,149.05,149.16,148.08,148.3,63493.0,144.9154,145.0223,143.9723,144.1862,63493.0
2019-11-05 12:30:00,148.31,148.45,147.53,148.28,83519.0,144.1959,144.332,143.4375,144.1667,83519.0
2019-11-05 13:00:00,148.25,148.76,147.8,148.01,53593.0,144.1376,144.6334,143.7,143.9042,53593.0
2019-11-05 13:30:00,148.1,148.53,147.46,147.7,46191.0,143.9917,144.4098,143.3695,143.6028,46191.0
2019-11-05 14:00:00,147.64,147.76,147.31,147.53,30665.0,143.5445,143.6611,143.2236,143.4375,30665.0
2019-11-05 14:30:00,147.53,147.59,147.29,147.32,29071.0,143.4375,143.4959,143.2042,143.2334,29071.0
2019-11-05 15:00:00,147.36,147.36,146.56,146.72,97640.0,143.2722,143.2722,142.4944,142.65,97640.0
2019-11-05 15:30:00,146.77,147.21,146.42,146.97,254377.0,142.6986,143.1264,142.3583,142.8931,254377.0
2019-11-06 09:30:00,146.86,146.86,143.83,145.9,141703.0,142.7861,142.7861,139.8402,141.8527,141703.0
2019-11-06 10:00:00,145.91,146.66,145.36,145.67,40198.0,141.8625,142.5917,141.3277,141.6291,40198.0
2019-11-06 10:30:00,145.56,146.06,144.6,145.96,51165.0,141.5222,142.0083,140.5888,141.9111,51165.0
2019-11-06 11:00:00,146.02,146.94,145.98,146.88,40838.0,141.9694,142.8639,141.9305,142.8056,40838.0
2019-11-06 11:30:00,146.86,147.43,146.23,146.69,72411.0,142.7861,143.3403,142.1736,142.6208,72411.0
2019-11-06 12:00:00,146.73,146.89,145.5,145.63,44721.0,142.6597,142.8153,141.4638,141.5902,44721.0
2019-11-06 12:30:00,145.63,146.02,145.37,145.95,35588.0,141.5902,141.9694,141.3374,141.9014,35588.0
2019-11-06 13:00:00,146.0,146.11,145.49,146.04,26246.0,141.95,142.0569,141.4541,141.9889,26246.0
2019-11-06 13:30:00,145.97,146.64,145.83,146.51,29556.0,141.9208,142.5722,141.7847,142.4458,29556.0
2019-11-06 14:00:00,146.47,146.58,146.18,146.54,31752.0,142.4069,142.5139,142.125,142.475,31752.0
2019-11-06 14:30:00,146.64,146.73,146.4,146.48,29587.0,142.5722,142.6597,142.3389,142.4167,29587.0
2019-11-06 15:00:00,146.47,146.75,146.29,146.65,41578.0,142.4069,142.6792,142.2319,142.5819,41578.0
2019-11-06 15:30:00,146.7,147.22,146.48,147.16,198448.0,142.6306,143.1361,142.4167,143.0778,198448.0
2019-11-07 09:30:00,149.42,151.76,149.18,151.72,181893.0,145.2751,147.5502,145.0418,147.5113,181893.0
2019-11-07 10:00:00,151.75,151.75,150.43,151.17,89183.0,147.5405,147.5405,146.2571,146.9766,89183.0
2019-11-07 10:30:00,151.19,152.19,150.85,152.02,136508.0,146.996,147.9683,146.6654,147.803,136508.0
2019-11-07 11:00:00,152.07,152.27,151.61,151.94,69240.0,147.8516,148.046,147.4043,147.7252,69240.0
2019-11-07 11:30:00,151.98,152.13,150.71,151.27,76331.0,147.7641,147.9099,146.5293,147.0738,76331.0
2019-11-07 12:00:00,151.38,152.28,150.91,152.04,64482.0,147.1807,148.0558,146.7238,147.8224,64482.0
2019-11-07 12:30:00,152.03,152.46,151.61,151.83,42878.0,147.8127,148.2308,147.4043,147.6182,42878.0
2019-11-07 13:00:00,151.78,151.88,151.36,151.58,58745.0,147.5696,147.6669,147.1613,147.3752,58745.0
2019-11-07 13:30:00,151.56,151.82,151.32,151.59,51018.0,147.3557,147.6085,147.1224,147.3849,51018.0
2019-11-07 14:00:00,151.61,152.03,151.61,151.78,48034.0,147.4043,147.8127,147.4043,147.5696,48034.0
2019-11-07 14:30:00,151.77,151.78,150.71,151.06,72787.0,147.5599,147.5696,146.5293,146.8696,72787.0
2019-11-07 15:00:00,151.09,151.16,150.81,150.98,76950.0,146.8988,146.9668,146.6265,146.7918,76950.0
2019-11-07 15:30:00,150.98,151.16,149.83,150.22,193961.0,146.7918,146.9668,145.6737,146.0529,193961.0
2019-11-08 09:30:00,150.46,155.74,150.29,153.12,293796.0,146.2862,151.4198,146.121,148.8725,293796.0
2019-11-08 10:00:00,152.81,154.44,152.38,153.39,78581.0,148.5711,150.1558,148.153,149.135,78581.0
2019-11-08 10:30:00,153.38,153.99,153.08,153.34,55958.0,149.1252,149.7183,148.8336,149.0864,55958.0
2019-11-08 11:00:00,153.4,153.61,152.71,152.88,41643.0,149.1447,149.3489,148.4738,148.6391,41643.0
2019-11-08 11:30:00,152.87,154.06,152.87,153.95,55196.0,148.6294,149.7864,148.6294,149.6794,55196.0
2019-11-08 12:00:00,154.0,154.15,153.58,153.78,38807.0,149.7281,149.8739,149.3197,149.5142,38807.0
2019-11-08 12:30:00,153.75,153.9,153.53,153.74,48937.0,149.485,149.6308,149.2711,149.4753,48937.0
2019-11-08 13:00:00,153.75,153.98,153.69,153.83,31988.0,149.485,149.7086,149.4266,149.5628,31988.0
2019-11-08 13:30:00,153.82,154.02,153.63,153.88,37255.0,149.553,149.7475,149.3683,149.6114,37255.0
2019-11-08 14:00:00,153.84,153.98,153.64,153.84,36459.0,149.5725,149.7086,149.378,149.5725,36459.0
2019-11-08 14:30:00,153.87,154.2,153.76,154.17,34999.0,149.6017,149.9225,149.4947,149.8933,34999.0
2019-11-08 15:00:00,154.18,154.68,154.12,154.65,55420.0,149.9031,150.3892,149.8447,150.36,55420.0
2019-11-08 15:30:00,154.67,155.56,154.62,155.46,271908.0,150.3795,151.2448,150.3309,151.1476,271908.0
2019-11-11 09:30:00,153.31,155.94,152.9,155.03,138560.0,149.0572,151.6142,148.6586,150.7295,138560.0
2019-11-11 10:00:00,155.09,156.45,154.78,155.98,69865.0,150.7878,152.1101,150.4864,151.6531,69865.0
2019-11-11 10:30:00,155.94,155.94,154.96,155.05,80601.0,151.6142,151.6142,150.6614,150.7489,80601.0
2019-11-11 11:00:00,155.06,155.19,154.62,154.77,80514.0,150.7586,150.885,150.3309,150.4767,80514.0
2019-11-11 11:30:00,154.77,155.75,154.68,155.66,30112.0,150.4767,151.4295,150.3892,151.342,30112.0
2019-11-11 12:00:00,155.69,156.32,155.32,156.32,51075.0,151.3712,151.9837,151.0114,151.9837,51075.0
2019-11-11 12:30:00,156.3,156.53,155.99,156.24,72054.0,151.9642,152.1879,151.6628,151.9059,72054.0
2019-11-11 13:00:00,156.27,156.44,155.88,155.96,31917.0,151.9351,152.1004,151.5559,151.6337,31917.0
2019-11-11 13:30:00,156.0,156.44,155.94,156.2,51453.0,151.6726,152.1004,151.6142,151.867,51453.0
2019-11-11 14:00:00,156.19,156.28,155.92,155.98,43016.0,151.8573,151.9448,151.5948,151.6531,43016.0
2019-11-11 14:30:00,155.96,156.19,155.92,156.01,41568.0,151.6337,151.8573,151.5948,151.6823,41568.0
2019-11-11 15:00:00,156.0,156.26,156.0,156.2,43231.0,151.6726,151.9254,151.6726,151.867,43231.0
2019-11-11 15:30:00,156.22,156.5,156.19,156.4,112479.0,151.8865,152.1587,151.8573,152.0615,112479.0
2019-11-12 09:30:00,156.36,157.7,156.03,156.04,121554.0,152.0226,153.3254,151.7017,151.7115,121554.0
2019-11-12 10:00:00,156.06,157.01,155.87,156.85,84315.0,151.7309,152.6546,151.5462,152.499,84315.0
2019-11-12 10:30:00,156.78,157.28,156.65,156.65,45544.0,152.4309,152.9171,152.3045,152.3045,45544.0
2019-11-12 11:00:00,156.6,157.1,156.05,156.06,57974.0,152.2559,152.7421,151.7212,151.7309,57974.0
2019-11-12 11:30:00,156.05,156.17,155.12,155.4,55874.0,151.7212,151.8379,150.817,151.0892,55874.0
2019-11-12 12:00:00,155.4,155.7,155.02,155.64,75512.0,151.0892,151.3809,150.7198,151.3226,75512.0
2019-11-12 12:30:00,155.7,155.91,155.29,155.67,46810.0,151.3809,151.5851,150.9823,151.3517,46810.0
2019-11-12 13:00:00,155.62,155.92,155.36,155.38,44896.0,151.3031,151.5948,151.0503,151.0698,44896.0
2019-11-12 13:30:00,155.39,155.53,155.15,155.37,41952.0,151.0795,151.2156,150.8461,151.06,41952.0
2019-11-12 14:00:00,155.33,155.43,153.91,154.02,72166.0,151.0212,151.1184,149.6405,149.7475,72166.0
2019-11-12 14:30:00,154.02,154.12,153.08,153.27,100356.0,149.7475,149.8447,148.8336,149.0183,100356.0
2019-11-12 15:00:00,153.31,154.06,153.25,153.99,101466.0,149.0572,149.7864,148.9989,149.7183,101466.0
2019-11-12 15:30:00,153.99,154.67,153.98,154.46,234547.0,149.7183,150.3795,149.7086,150.1753,234547.0
2019-11-13 09:30:00,152.34,152.87,150.27,152.42,182013.0,148.1141,148.6294,146.1015,148.1919,182013.0
2019-11-13 10:00:00,152.43,152.79,151.6,151.94,58035.0,148.2016,148.5516,147.3946,147.7252,58035.0
2019-11-13 10:30:00,151.91,152.11,150.9,152.11,68122.0,147.696,147.8905,146.714,147.8905,68122.0
2019-11-13 11:00:00,152.06,152.67,151.56,152.27,71066.0,147.8419,148.4349,147.3557,148.046,71066.0
2019-11-13 11:30:00,152.36,152.96,152.2,152.31,36359.0,148.1335,148.7169,147.978,148.0849,36359.0
2019-11-13 12:00:00,152.22,152.28,151.5,151.93,39252.0,147.9974,148.0558,147.2974,147.7155,39252.0
2019-11-13 12:30:00,151.95,152.09,151.58,151.76,30230.0,147.7349,147.871,147.3752,147.5502,30230.0
2019-11-13 13:00:00,151.74,151.97,151.49,151.83,42855.0,147.5307,147.7544,147.2877,147.6182,42855.0
2019-11-13 13:30:00,151.79,151.93,151.22,151.27,82669.0,147.5794,147.7155,147.0252,147.0738,82669.0
2019-11-13 14:00:00,151.21,151.31,150.77,150.99,84173.0,147.0154,147.1127,146.5877,146.8015,84173.0
2019-11-13 14:30:00,150.99,151.18,150.9,151.15,84599.0,146.8015,146.9863,146.714,146.9571,84599.0
2019-11-13 15:00:00,151.13,151.39,150.77,150.77,56698.0,146.9377,147.1905,146.5877,146.5877,56698.0
2019-11-13 15:30:00,150.78,150.95,150.43,150.73,201319.0,146.5974,146.7627,146.2571,146.5488,201319.0
2019-11-14 09:30:00,150.79,151.95,150.63,151.0,75775.0,146.6071,147.7349,146.4515,146.8113,75775.0
2019-11-14 10:00:00,150.97,153.0,150.87,152.83,47660.0,146.7821,148.7558,146.6849,148.5905,47660.0
2019-11-14 10:30:00,152.94,153.16,152.34,152.44,52833.0,148.6975,148.9114,148.1141,148.2113,52833.0
2019-11-14 11:00:00,152.44,153.34,152.05,152.73,45139.0,148.2113,149.0864,147.8321,148.4933,45139.0
2019-11-14 11:30:00,152.79,152.87,151.94,152.5,36454.0,148.5516,148.6294,147.7252,148.2697,36454.0
2019-11-14 12:00:00,152.48,152.6,152.1,152.54,37163.0,148.2502,148.3669,147.8808,148.3086,37163.0
2019-11-14 12:30:00,152.5,153.04,152.44,152.89,47880.0,148.2697,148.7947,148.2113,148.6488,47880.0
2019-11-14 13:00:00,152.9,152.97,151.88,151.98,22356.0,148.6586,148.7266,147.6669,147.7641,22356.0
2019-11-14 13:30:00,151.97,152.06,151.26,151.52,25778.0,147.7544,147.8419,147.0641,147.3168,25778.0
2019-11-14 14:00:00,151.48,151.79,151.41,151.41,23533.0,147.278,147.5794,147.2099,147.2099,23533.0
2019-11-14 14:30:00,151.4,151.98,151.38,151.94,23937.0,147.2002,147.7641,147.1807,147.7252,23937.0
2019-11-14 15:00:00,151.93,152.14,151.7,152.12,27889.0,147.7155,147.9196,147.4919,147.9002,27889.0
2019-11-14 15:30:00,152.13,152.33,152.0,152.33,67663.0,147.9099,148.1044,147.7835,148.1044,67663.0
2019-11-15 09:30:00,154.27,154.58,153.0,153.02,142397.0,149.9906,150.292,148.7558,148.7752,142397.0
2019-11-15 10:00:00,153.01,154.11,152.9,153.81,72519.0,148.7655,149.835,148.6586,149.5433,72519.0
2019-11-15 10:30:00,153.84,154.05,153.4,153.49,55790.0,149.5725,149.7767,149.1447,149.2322,55790.0
2019-11-15 11:00:00,153.5,154.21,153.5,154.17,44753.0,149.2419,149.9322,149.2419,149.8933,44753.0
2019-11-15 11:30:00,154.24,154.72,153.99,154.72,60630.0,149.9614,150.4281,149.7183,150.4281,60630.0
2019-11-15 12:00:00,154.68,155.24,154.56,154.82,37458.0,150.3892,150.9337,150.2725,150.5253,37458.0
2019-11-15 12:30:00,154.82,154.82,154.66,154.68,21305.0,150.5253,150.5253,150.3697,150.3892,21305.0
2019-11-15 13:00:00,154.68,154.77,154.41,154.41,13924.0,150.3892,150.4767,150.1267,150.1267,13924.0
2019-11-15 13:30:00,154.42,154.58,154.35,154.53,24676.0,150.1364,150.292,150.0683,150.2433,24676.0
2019-11-15 14:00:00,154.52,154.58,154.02,154.06,31799.0,150.2336,150.292,149.7475,149.7864,31799.0
2019-11-15 14:30:00,154.06,154.37,153.97,154.14,20036.0,149.7864,150.0878,149.6989,149.8642,20036.0
2019-11-15 15:00:00,154.12,154.16,153.8,153.91,23170.0,149.8447,149.8836,149.5336,149.6405,23170.0
2019-11-15 15:30:00,153.9,154.38,153.78,154.38,75275.0,149.6308,150.0975,149.5142,150.0975,75275.0
2019-11-18 09:30:00,154.26,154.59,152.79,153.59,137491.0,149.9808,150.3017,148.5516,149.3294,137491.0
2019-11-18 10:00:00,153.59,153.8,152.19,152.41,84398.0,149.3294,149.5336,147.9683,148.1822,84398.0
2019-11-18 10:30:00,152.45,152.75,151.75,151.9,53552.0,148.221,148.5127,147.5405,147.6863,53552.0
2019-11-18 11:00:00,151.87,152.36,151.69,152.29,32984.0,147.6571,148.1335,147.4821,148.0655,32984.0
2019-11-18 11:30:00,152.36,152.86,152.31,152.67,23555.0,148.1335,148.6197,148.0849,148.4349,23555.0
2019-11-18 12:00:00,152.67,152.7,151.76,151.77,51144.0,148.4349,148.4641,147.5502,147.5599,51144.0
2019-11-18 12:30:00,151.74,152.09,151.74,151.8,30237.0,147.5307,147.871,147.5307,147.5891,30237.0
2019-11-18 13:00:00,151.82,152.03,151.73,151.89,20758.0,147.6085,147.8127,147.521,147.6766,20758.0
2019-11-18 13:30:00,151.91,152.28,151.78,152.18,33559.0,147.696,148.0558,147.5696,147.9585,33559.0
2019-11-18 14:00:00,152.26,152.87,152.23,152.86,37290.0,148.0363,148.6294,148.0072,148.6197,37290.0
2019-11-18 14:30:00,152.88,152.98,152.68,152.88,18108.0,148.6391,148.7363,148.4447,148.6391,18108.0
2019-11-18 15:00:00,152.94,153.05,152.86,153.02,39392.0,148.6975,148.8044,148.6197,148.7752,39392.0
2019-11-18 15:30:00,153.0,153.27,152.79,153.26,97051.0,148.7558,149.0183,148.5516,149.0086,97051.0
2019-11-19 09:30:00,154.19,154.97,153.11,153.52,163453.0,149.9128,150.6711,148.8627,149.2614,163453.0
2019-11-19 10:00:00,153.52,153.69,152.01,152.3,40492.0,149.2614,149.4266,147.7933,148.0752,40492.0
2019-11-19 10:30:00,152.37,152.48,151.21,151.69,36738.0,148.1433,148.2502,147.0154,147.4821,36738.0
2019-11-19 11:00:00,151.65,152.14,151.53,152.11,24184.0,147.4432,147.9196,147.3266,147.8905,24184.0
2019-11-19 11:30:00,152.12,152.92,152.03,152.84,25814.0,147.9002,148.678,147.8127,148.6002,25814.0
2019-11-19 12:00:00,152.83,152.97,152.34,152.95,21082.0,148.5905,148.7266,148.1141,148.7072,21082.0
2019-11-19 12:30:00,152.93,152.94,152.45,152.82,12036.0,148.6877,148.6975,148.221,148.5808,12036.0
2019-11-19 13:00:00,152.75,152.93,152.63,152.68,12454.0,148.5127,148.6877,148.3961,148.4447,12454.0
2019-11-19 13:30:00,152.63,152.67,152.22,152.22,17340.0,148.3961,148.4349,147.9974,147.9974,17340.0
2019-11-19 14:00:00,152.21,152.43,151.81,152.39,32497.0,147.9877,148.2016,147.5988,148.1627,32497.0
2019-11-19 14:30:00,152.42,152.48,152.2,152.32,16248.0,148.1919,148.2502,147.978,148.0947,16248.0
2019-11-19 15:00:00,152.32,152.41,152.06,152.15,22708.0,148.0947,148.1822,147.8419,147.9294,22708.0
2019-11-19 15:30:00,152.15,152.54,152.09,152.27,69636.0,147.9294,148.3086,147.871,148.046,69636.0
2019-11-20 09:30:00,151.93,151.98,150.02,150.34,76955.0,147.7155,147.7641,145.8585,146.1696,76955.0
2019-11-20 10:00:00,150.3,150.57,148.85,149.09,94263.0,146.1307,146.3932,144.7209,144.9543,94263.0
2019-11-20 10:30:00,149.18,149.75,148.65,149.12,109806.0,145.0418,145.5959,144.5265,144.9834,109806.0
2019-11-20 11:00:00,149.09,150.53,149.09,149.65,67920.0,144.9543,146.3543,144.9543,145.4987,67920.0
2019-11-20 11:30:00,149.7,149.72,148.77,149.31,100638.0,145.5473,145.5668,144.6431,145.1682,100638.0
2019-11-20 12:00:00,149.2,149.53,148.74,149.31,73152.0,145.0612,145.382,144.614,145.1682,73152.0
2019-11-20 12:30:00,149.38,149.71,147.63,148.0,74603.0,145.2362,145.5571,143.5348,143.8945,74603.0
2019-11-20 13:00:00,148.08,148.35,146.35,146.89,117228.0,143.9723,144.2348,142.2903,142.8153,117228.0
2019-11-20 13:30:00,146.87,148.0,146.47,147.5,62873.0,142.7958,143.8945,142.4069,143.4084,62873.0
2019-11-20 14:00:00,147.74,148.1,147.42,147.96,53786.0,143.6417,143.9917,143.3306,143.8556,53786.0
2019-11-20 14:30:00,147.93,148.46,147.81,147.97,61151.0,143.8264,144.3417,143.7098,143.8653,61151.0
2019-11-20 15:00:00,148.02,148.49,147.73,148.24,94622.0,143.9139,144.3709,143.632,144.1278,94622.0
2019-11-20 15:30:00,148.25,148.57,148.01,148.51,241379.0,144.1376,144.4487,143.9042,144.3903,241379.0
2019-11-21 09:30:00,148.66,150.43,147.75,149.7,116891.0,144.5362,146.2571,143.6514,145.5473,116891.0
2019-11-21 10:00:00,149.88,150.36,148.57,149.28,141729.0,145.7223,146.189,144.4487,145.139,141729.0
2019-11-21 10:30:00,149.2,150.45,149.19,150.13,42846.0,145.0612,146.2765,145.0515,145.9654,42846.0
2019-11-21 11:00:00,150.18,150.21,149.4,149.56,51012.0,146.014,146.0432,145.2557,145.4112,51012.0
2019-11-21 11:30:00,149.46,150.27,149.46,149.68,28162.0,145.314,146.1015,145.314,145.5279,28162.0
2019-11-21 12:00:00,149.66,150.67,149.64,150.48,40151.0,145.5084,146.4904,145.489,146.3057,40151.0
2019-11-21 12:30:00,150.51,151.38,150.39,151.37,48258.0,146.3349,147.1807,146.2182,147.171,48258.0
2019-11-21 13:00:00,151.35,151.53,151.02,151.4,32612.0,147.1516,147.3266,146.8307,147.2002,32612.0
2019-11-21 13:30:00,151.43,151.6,151.18,151.3,36637.0,147.2293,147.3946,146.9863,147.1029,36637.0
2019-11-21 14:00:00,151.28,151.76,151.15,151.49,63045.0,147.0835,147.5502,146.9571,147.2877,63045.0
2019-11-21 14:30:00,151.49,152.27,151.47,152.19,52656.0,147.2877,148.046,147.2682,147.9683,52656.0
2019-11-21 15:00:00,152.19,152.35,152.02,152.34,50308.0,147.9683,148.1238,147.803,148.1141,50308.0
2019-11-21 15:30:00,152.34,152.64,152.2,152.51,204009.0,148.1141,148.4058,147.978,148.2794,204009.0
2019-11-22 09:30:00,152.25,154.0,151.87,153.7,60785.0,148.0266,149.7281,147.6571,149.4364,60785.0
2019-11-22 10:00:00,153.74,154.79,153.55,154.22,75471.0,149.4753,150.4961,149.2905,149.9419,75471.0
2019-11-22 10:30:00,154.12,154.93,153.89,154.05,65284.0,149.8447,150.6323,149.6211,149.7767,65284.0
2019-11-22 11:00:00,154.03,154.4,153.44,154.08,55269.0,149.7572,150.117,149.1836,149.8058,55269.0
2019-11-22 11:30:00,154.03,154.64,153.97,154.58,35845.0,149.7572,150.3503,149.6989,150.292,35845.0
2019-11-22 12:00:00,154.61,154.82,154.36,154.46,32350.0,150.3211,150.5253,150.0781,150.1753,32350.0
2019-11-22 12:30:00,154.45,154.82,154.27,154.7,36959.0,150.1656,150.5253,149.9906,150.4086,36959.0
2019-11-22 13:00:00,154.68,154.98,154.58,154.96,25478.0,150.3892,150.6809,150.292,150.6614,25478.0
2019-11-22 13:30:00,154.96,155.49,154.79,154.97,62356.0,150.6614,151.1767,150.4961,150.6711,62356.0
2019-11-22 14:00:00,154.94,154.98,154.56,154.76,32236.0,150.642,150.6809,150.2725,150.467,32236.0
2019-11-22 14:30:00,154.76,154.78,154.23,154.41,41019.0,150.467,150.4864,149.9517,150.1267,41019.0
2019-11-22 15:00:00,154.43,154.64,154.18,154.47,51654.0,150.1461,150.3503,149.9031,150.185,51654.0
2019-11-22 15:30:00,154.47,154.63,154.21,154.53,114250.0,150.185,150.3406,149.9322,150.2433,114250.0
2019-11-25 09:30:00,155.38,155.38,153.16,155.36,49162.0,151.0698,151.0698,148.9114,151.0503,49162.0
2019-11-25 10:00:00,155.31,156.88,155.1,156.65,48323.0,151.0017,152.5282,150.7975,152.3045,48323.0
2019-11-25 10:30:00,156.75,157.45,156.51,156.83,46752.0,152.4018,153.0823,152.1684,152.4795,46752.0
2019-11-25 11:00:00,156.88,157.27,156.52,156.87,45691.0,152.5282,152.9073,152.1781,152.5184,45691.0
2019-11-25 11:30:00,156.94,157.85,156.86,157.5,66951.0,152.5865,153.4713,152.5087,153.131,66951.0
2019-11-25 12:00:00,157.54,157.54,156.85,156.9,33709.0,153.1699,153.1699,152.499,152.5476,33709.0
2019-11-25 12:30:00,156.95,157.44,156.95,157.27,48165.0,152.5962,153.0726,152.5962,152.9073,48165.0
2019-11-25 13:00:00,157.3,157.74,157.26,157.41,28267.0,152.9365,153.3643,152.8976,153.0435,28267.0
2019-11-25 13:30:00,157.4,157.45,157.12,157.22,21084.0,153.0337,153.0823,152.7615,152.8587,21084.0
2019-11-25 14:00:00,157.23,157.31,156.83,157.2,34812.0,152.8685,152.9462,152.4795,152.8393,34812.0
2019-11-25 14:30:00,157.2,157.32,157.03,157.22,57085.0,152.8393,152.956,152.674,152.8587,57085.0
2019-11-25 15:00:00,157.23,157.29,157.02,157.13,116741.0,152.8685,152.9268,152.6643,152.7712,116741.0
2019-11-25 15:30:00,157.11,157.3,156.9,157.03,138305.0,152.7518,152.9365,152.5476,152.674,138305.0
2019-11-26 09:30:00,156.11,157.16,155.67,155.67,53995.0,151.7795,152.8004,151.3517,151.3517,53995.0
2019-11-26 10:00:00,155.52,156.02,154.73,155.23,55137.0,151.2059,151.692,150.4378,150.9239,55137.0
2019-11-26 10:30:00,155.28,156.14,155.18,155.78,17073.0,150.9725,151.8087,150.8753,151.4587,17073.0
2019-11-26 11:00:00,155.85,156.02,155.45,155.79,18724.0,151.5267,151.692,151.1378,151.4684,18724.0
2019-11-26 11:30:00,155.86,156.26,155.56,156.07,21193.0,151.5365,151.9254,151.2448,151.7406,21193.0
2019-11-26 12:00:00,156.12,156.52,155.95,156.33,15938.0,151.7892,152.1781,151.624,151.9934,15938.0
2019-11-26 12:30:00,156.37,156.37,155.99,156.11,11341.0,152.0323,152.0323,151.6628,151.7795,11341.0
2019-11-26 13:00:00,156.11,156.14,155.38,155.41,54085.0,151.7795,151.8087,151.0698,151.0989,54085.0
2019-11-26 13:30:00,155.44,155.6,155.17,155.33,22931.0,151.1281,151.2837,150.8656,151.0212,22931.0
2019-11-26 14:00:00,155.33,155.65,155.21,155.41,27423.0,151.0212,151.3323,150.9045,151.0989,27423.0
2019-11-26 14:30:00,155.48,155.99,155.45,155.99,19504.0,151.167,151.6628,151.1378,151.6628,19504.0
2019-11-26 15:00:00,155.96,155.99,155.59,155.78,30857.0,151.6337,151.6628,151.2739,151.4587,30857.0
2019-11-26 15:30:00,155.78,156.53,155.68,156.3,112589.0,151.4587,152.1879,151.3614,151.9642,112589.0
2019-11-27 09:30:00,157.09,157.23,155.39,155.86,47979.0,152.7323,152.8685,151.0795,151.5365,47979.0
2019-11-27 10:00:00,155.62,155.95,154.87,155.34,19726.0,151.3031,151.624,150.5739,151.0309,19726.0
2019-11-27 10:30:00,155.27,155.54,154.47,155.14,23944.0,150.9628,151.2253,150.185,150.8364,23944.0
2019-11-27 11:00:00,155.14,155.3,154.62,154.96,15919.0,150.8364,150.992,150.3309,150.6614,15919.0
2019-11-27 11:30:00,154.89,155.29,154.89,154.91,10950.0,150.5934,150.9823,150.5934,150.6128,10950.0
2019-11-27 12:00:00,154.8,155.13,154.66,155.03,13731.0,150.5059,150.8267,150.3697,150.7295,13731.0
2019-11-27 12:30:00,155.0,155.37,154.85,155.31,10358.0,150.7003,151.06,150.5545,151.0017,10358.0
2019-11-27 13:00:00,155.36,155.72,155.23,155.48,20442.0,151.0503,151.4003,150.9239,151.167,20442.0
2019-11-27 13:30:00,155.48,156.15,155.43,155.78,19105.0,151.167,151.8184,151.1184,151.4587,19105.0
2019-11-27 14:00:00,155.74,156.03,155.57,155.8,20664.0,151.4198,151.7017,151.2545,151.4781,20664.0
2019-11-27 14:30:00,155.75,156.5,155.74,156.45,23349.0,151.4295,152.1587,151.4198,152.1101,23349.0
2019-11-27 15:00:00,156.44,156.72,156.39,156.57,22864.0,152.1004,152.3726,152.0518,152.2268,22864.0
2019-11-27 15:30:00,156.56,156.61,156.26,156.46,63109.0,152.217,152.2656,151.9254,152.1198,63109.0
2019-11-29 09:30:00,155.7,156.18,154.36,154.84,24500.0,151.3809,151.8476,150.0781,150.5447,24500.0
2019-11-29 10:00:00,154.76,155.62,154.69,155.2,44072.0,150.467,151.3031,150.3989,150.8948,44072.0
2019-11-29 10:30:00,155.17,155.76,155.02,155.28,14482.0,150.8656,151.4392,150.7198,150.9725,14482.0
2019-11-29 11:00:00,155.32,155.33,154.54,154.67,16556.0,151.0114,151.0212,150.2531,150.3795,16556.0
2019-11-29 11:30:00,154.73,154.85,153.82,154.23,28541.0,150.4378,150.5545,149.553,149.9517,28541.0
2019-11-29 12:00:00,154.17,154.19,153.51,153.53,28382.0,149.8933,149.9128,149.2516,149.2711,28382.0
2019-11-29 12:30:00,153.47,153.65,152.68,153.0,71903.0,149.2128,149.3878,148.4447,148.7558,71903.0
2019-12-02 09:30:00,153.21,155.98,152.29,155.92,93426.0,148.96,151.6531,148.0655,151.5948,93426.0
2019-12-02 10:00:00,155.71,155.75,152.28,152.42,75404.0,151.3906,151.4295,148.0558,148.1919,75404.0
2019-12-02 10:30:00,152.55,152.91,151.62,152.72,71409.0,148.3183,148.6683,147.4141,148.4836,71409.0
2019-12-02 11:00:00,152.97,153.81,152.46,153.39,52495.0,148.7266,149.5433,148.2308,149.135,52495.0
2019-12-02 11:30:00,153.32,153.44,152.96,153.41,50564.0,149.0669,149.1836,148.7169,149.1544,50564.0
2019-12-02 12:00:00,153.42,153.68,152.75,153.05,22418.0,149.1641,149.4169,148.5127,148.8044,22418.0
2019-12-02 12:30:00,153.01,153.01,152.27,152.39,19930.0,148.7655,148.7655,148.046,148.1627,19930.0
2019-12-02 13:00:00,152.4,152.93,152.4,152.84,10432.0,148.1724,148.6877,148.1724,148.6002,10432.0
2019-12-02 13:30:00,152.86,152.98,152.46,152.62,16863.0,148.6197,148.7363,148.2308,148.3863,16863.0
2019-12-02 14:00:00,152.62,153.08,152.53,153.01,22766.0,148.3863,148.8336,148.2988,148.7655,22766.0
2019-12-02 14:30:00,153.04,153.36,152.96,153.33,21163.0,148.7947,149.1058,148.7169,149.0766,21163.0
2019-12-02 15:00:00,153.28,153.28,152.64,152.67,39974.0,149.028,149.028,148.4058,148.4349,39974.0
2019-12-02 15:30:00,152.67,152.83,152.02,152.21,102461.0,148.4349,148.5905,147.803,147.9877,102461.0
2019-12-03 09:30:00,148.02,148.99,145.95,147.0,206718.0,143.9139,144.857,141.9014,142.9222,206718.0
2019-12-03 10:00:00,147.0,147.8,145.96,147.07,97153.0,142.9222,143.7,141.9111,142.9903,97153.0
2019-12-03 10:30:00,147.04,147.65,146.84,147.42,33470.0,142.9611,143.5542,142.7667,143.3306,33470.0
2019-12-03 11:00:00,147.42,148.46,147.24,148.13,32475.0,143.3306,144.3417,143.1556,144.0209,32475.0
2019-12-03 11:30:00,148.15,148.96,148.02,148.91,39600.0,144.0403,144.8279,143.9139,144.7792,39600.0
2019-12-03 12:00:00,148.89,149.22,148.27,149.04,32119.0,144.7598,145.0806,144.157,144.9056,32119.0
2019-12-03 12:30:00,149.0,149.5,149.0,149.22,34032.0,144.8668,145.3529,144.8668,145.0806,34032.0
2019-12-03 13:00:00,149.18,149.92,149.16,149.9,25122.0,145.0418,145.7612,145.0223,145.7418,25122.0
2019-12-03 13:30:00,149.85,150.08,149.55,149.55,37807.0,145.6932,145.9168,145.4015,145.4015,37807.0
2019-12-03 14:00:00,149.57,149.82,149.17,149.21,35262.0,145.4209,145.664,145.032,145.0709,35262.0
2019-12-03 14:30:00,149.22,149.38,148.93,149.2,31526.0,145.0806,145.2362,144.7987,145.0612,31526.0
2019-12-03 15:00:00,149.17,149.79,148.86,149.69,35114.0,145.032,145.6348,144.7306,145.5376,35114.0
2019-12-03 15:30:00,149.58,149.74,149.17,149.37,103667.0,145.4307,145.5862,145.032,145.2265,103667.0
2019-12-04 09:30:00,151.6,153.85,151.15,153.76,98157.0,147.3946,149.5822,146.9571,149.4947,98157.0
2019-12-04 10:00:00,153.35,153.37,151.82,152.01,49181.0,149.0961,149.1155,147.6085,147.7933,49181.0
2019-12-04 10:30:00,151.99,152.0,150.91,151.11,31550.0,147.7738,147.7835,146.7238,146.9182,31550.0
2019-12-04 11:00:00,151.17,151.62,150.51,150.78,71018.0,146.9766,147.4141,146.3349,146.5974,71018.0
2019-12-04 11:30:00,150.93,151.53,150.93,151.07,17277.0,146.7432,147.3266,146.7432,146.8793,17277.0
2019-12-04 12:00:00,151.01,151.04,150.6,150.76,20378.0,146.821,146.8502,146.4224,146.5779,20378.0
2019-12-04 12:30:00,150.78,151.41,150.68,151.4,15778.0,146.5974,147.2099,146.5001,147.2002,15778.0
2019-12-04 13:00:00,151.45,151.96,151.31,151.82,28650.0,147.2488,147.7446,147.1127,147.6085,28650.0
2019-12-04 13:30:00,151.82,152.34,151.74,152.21,22764.0,147.6085,148.1141,147.5307,147.9877,22764.0
2019-12-04 14:00:00,152.14,152.27,151.7,151.74,23121.0,147.9196,148.046,147.4919,147.5307,23121.0
2019-12-04 14:30:00,151.74,151.78,151.39,151.41,15606.0,147.5307,147.5696,147.1905,147.2099,15606.0
2019-12-04 15:00:00,151.34,151.41,151.05,151.08,26629.0,147.1418,147.2099,146.8599,146.8891,26629.0
2019-12-04 15:30:00,151.11,151.11,150.37,150.53,153426.0,146.9182,146.9182,146.1987,146.3543,153426.0
2019-12-05 09:30:00,151.74,152.25,151.05,151.18,31154.0,147.5307,148.0266,146.8599,146.9863,31154.0
2019-12-05 10:00:00,151.27,152.41,151.05,152.36,60886.0,147.0738,148.1822,146.8599,148.1335,60886.0
2019-12-05 10:30:00,152.27,152.75,152.12,152.62,41241.0,148.046,148.5127,147.9002,148.3863,41241.0
2019-12-05 11:00:00,152.64,153.17,152.45,152.59,45925.0,148.4058,148.9211,148.221,148.3572,45925.0
2019-12-05 11:30:00,152.65,152.81,152.39,152.61,14930.0,148.4155,148.5711,148.1627,148.3766,14930.0
2019-12-05 12:00:00,152.61,152.73,152.31,152.48,19158.0,148.3766,148.4933,148.0849,148.2502,19158.0
2019-12-05 12:30:00,152.52,152.56,152.3,152.54,16572.0,148.2891,148.328,148.0752,148.3086,16572.0
2019-12-05 13:00:00,152.49,152.51,152.31,152.41,13336.0,148.2599,148.2794,148.0849,148.1822,13336.0
2019-12-05 13:30:00,152.41,152.99,152.4,152.79,15730.0,148.1822,148.7461,148.1724,148.5516,15730.0
2019-12-05 14:00:00,152.79,152.94,152.61,152.82,12424.0,148.5516,148.6975,148.3766,148.5808,12424.0
2019-12-05 14:30:00,152.82,152.93,152.31,152.65,33358.0,148.5808,148.6877,148.0849,148.4155,33358.0
2019-12-05 15:00:00,152.83,153.19,152.69,153.11,20837.0,148.5905,148.9405,148.4544,148.8627,20837.0
2019-12-05 15:30:00,153.1,153.18,152.91,153.14,84977.0,148.853,148.9308,148.6683,148.8919,84977.0
2019-12-06 09:30:00,156.18,157.75,155.94,156.77,144684.0,151.8476,153.374,151.6142,152.4212,144684.0
2019-12-06 10:00:00,156.78,159.25,156.71,158.63,149837.0,152.4309,154.8324,152.3629,154.2296,149837.0
2019-12-06 10:30:00,158.66,159.05,157.96,158.84,73363.0,154.2588,154.638,153.5782,154.4338,73363.0
2019-12-06 11:00:00,158.85,158.96,158.54,158.78,53524.0,154.4435,154.5505,154.1421,154.3755,53524.0
2019-12-06 11:30:00,158.77,159.19,158.52,159.13,47777.0,154.3657,154.7741,154.1227,154.7157,47777.0
2019-12-06 12:00:00,159.13,159.39,158.82,158.94,68417.0,154.7157,154.9685,154.4143,154.531,68417.0
2019-12-06 12:30:00,158.9,159.03,158.33,158.33,44901.0,154.4921,154.6185,153.9379,153.9379,44901.0
2019-12-06 13:00:00,158.39,158.39,157.57,157.61,23114.0,153.9963,153.9963,153.199,153.2379,23114.0
2019-12-06 13:30:00,157.58,157.76,157.11,157.2,46031.0,153.2087,153.3837,152.7518,152.8393,46031.0
2019-12-06 14:00:00,157.19,157.2,156.7,157.2,24506.0,152.8296,152.8393,152.3532,152.8393,24506.0
2019-12-06 14:30:00,157.19,157.22,157.01,157.21,19325.0,152.8296,152.8587,152.6546,152.849,19325.0
2019-12-06 15:00:00,157.17,157.36,157.0,157.15,19488.0,152.8101,152.9948,152.6448,152.7907,19488.0
2019-12-06 15:30:00,157.13,157.41,156.86,157.26,131309.0,152.7712,153.0435,152.5087,152.8976,131309.0
2019-12-09 09:30:00,156.3,157.8,155.47,157.01,44225.0,151.9642,153.4226,151.1573,152.6546,44225.0
2019-12-09 10:00:00,157.11,158.21,156.95,157.65,24659.0,152.7518,153.8213,152.5962,153.2768,24659.0
2019-12-09 10:30:00,157.7,157.87,157.17,157.43,20816.0,153.3254,153.4907,152.8101,153.0629,20816.0
2019-12-09 11:00:00,157.37,157.55,157.02,157.12,9667.0,153.0046,153.1796,152.6643,152.7615,9667.0
2019-12-09 11:30:00,157.17,157.65,157.17,157.24,14939.0,152.8101,153.2768,152.8101,152.8782,14939.0
2019-12-09 12:00:00,157.28,157.38,157.02,157.04,16295.0,152.9171,153.0143,152.6643,152.6837,16295.0
2019-12-09 12:30:00,157.07,157.07,156.45,156.7,10799.0,152.7129,152.7129,152.1101,152.3532,10799.0
2019-12-09 13:00:00,156.71,157.02,156.54,156.78,9434.0,152.3629,152.6643,152.1976,152.4309,9434.0
2019-12-09 13:30:00,156.77,156.78,156.37,156.5,12009.0,152.4212,152.4309,152.0323,152.1587,12009.0
2019-12-09 14:00:00,156.47,156.51,156.12,156.36,12944.0,152.1295,152.1684,151.7892,152.0226,12944.0
2019-12-09 14:30:00,156.39,156.47,156.24,156.4,12422.0,152.0518,152.1295,151.9059,152.0615,12422.0
2019-12-09 15:00:00,156.42,156.45,156.2,156.42,21417.0,152.0809,152.1101,151.867,152.0809,21417.0
2019-12-09 15:30:00,156.38,156.45,155.86,155.86,81801.0,152.042,152.1101,151.5365,151.5365,81801.0
2019-12-10 09:30:00,155.0,155.3,152.5,153.16,97188.0,150.7003,150.992,148.2697,148.9114,97188.0
2019-12-10 10:00:00,153.24,154.08,153.16,153.91,35988.0,148.9891,149.8058,148.9114,149.6405,35988.0
2019-12-10 10:30:00,153.84,154.23,153.33,153.7,44418.0,149.5725,149.9517,149.0766,149.4364,44418.0
2019-12-10 11:00:00,153.74,154.02,153.05,153.99,30926.0,149.4753,149.7475,148.8044,149.7183,30926.0
2019-12-10 11:30:00,153.94,154.05,153.36,153.36,19296.0,149.6697,149.7767,149.1058,149.1058,19296.0
2019-12-10 12:00:00,153.32,153.39,153.19,153.26,21643.0,149.0669,149.135,148.9405,149.0086,21643.0
2019-12-10 12:30:00,153.28,153.28,152.66,152.91,21477.0,149.028,149.028,148.4252,148.6683,21477.0
2019-12-10 13:00:00,152.9,153.15,152.5,152.92,26598.0,148.6586,148.9016,148.2697,148.678,26598.0
2019-12-10 13:30:00,152.88,153.16,152.85,153.15,20455.0,148.6391,148.9114,148.61,148.9016,20455.0
2019-12-10 14:00:00,153.17,153.4,153.14,153.22,31879.0,148.9211,149.1447,148.8919,148.9697,31879.0
2019-12-10 14:30:00,153.21,153.45,153.06,153.14,31582.0,148.96,149.1933,148.8141,148.8919,31582.0
2019-12-10 15:00:00,153.12,153.25,152.88,152.99,33317.0,148.8725,148.9989,148.6391,148.7461,33317.0
2019-12-10 15:30:00,153.01,153.81,152.74,153.78,91287.0,148.7655,149.5433,148.503,149.5142,91287.0
2019-12-11 09:30:00,156.2,156.2,155.05,155.48,88422.0,151.867,151.867,150.7489,151.167,88422.0
2019-12-11 10:00:00,155.69,156.25,155.57,156.06,74208.0,151.3712,151.9156,151.2545,151.7309,74208.0
2019-12-11 10:30:00,155.84,155.98,155.27,155.43,26175.0,151.517,151.6531,150.9628,151.1184,26175.0
2019-12-11 11:00:00,155.45,155.73,155.11,155.62,18399.0,151.1378,151.4101,150.8073,151.3031,18399.0
2019-12-11 11:30:00,155.65,155.85,155.34,155.55,23163.0,151.3323,151.5267,151.0309,151.2351,23163.0
2019-12-11 12:00:00,155.59,155.89,155.59,155.64,23585.0,151.2739,151.5656,151.2739,151.3226,23585.0
2019-12-11 12:30:00,155.68,155.8,155.39,155.8,8981.0,151.3614,151.4781,151.0795,151.4781,8981.0
2019-12-11 13:00:00,155.8,156.05,155.63,155.81,15843.0,151.4781,151.7212,151.3128,151.4878,15843.0
2019-12-11 13:30:00,155.81,155.83,155.64,155.83,18893.0,151.4878,151.5073,151.3226,151.5073,18893.0
2019-12-11 14:00:00,155.77,156.23,155.75,155.98,26801.0,151.449,151.8962,151.4295,151.6531,26801.0
2019-12-11 14:30:00,155.97,156.39,155.92,156.38,48270.0,151.6434,152.0518,151.5948,152.042,48270.0
2019-12-11 15:00:00,156.37,156.64,156.13,156.56,29729.0,152.0323,152.2948,151.799,152.217,29729.0
2019-12-11 15:30:00,156.54,157.17,156.47,156.9,112732.0,152.1976,152.8101,152.1295,152.5476,112732.0
2019-12-12 09:30:00,157.44,160.29,156.69,160.1,110179.0,153.0726,155.8436,152.3434,155.6588,110179.0
2019-12-12 10:00:00,160.16,163.12,159.88,162.31,175675.0,155.7172,158.5951,155.4449,157.8075,175675.0
2019-12-12 10:30:00,162.38,162.72,161.43,161.91,70617.0,157.8756,158.2062,156.9519,157.4186,70617.0
2019-12-12 11:00:00,161.95,162.17,161.41,161.84,89427.0,157.4575,157.6714,156.9325,157.3506,89427.0
2019-12-12 11:30:00,161.79,162.14,161.09,161.29,42603.0,157.302,157.6422,156.6214,156.8158,42603.0
2019-12-12 12:00:00,161.3,161.36,160.43,161.18,54919.0,156.8255,156.8839,155.9797,156.7089,54919.0
2019-12-12 12:30:00,161.24,161.76,161.24,161.44,21900.0,156.7672,157.2728,156.7672,156.9617,21900.0
2019-12-12 13:00:00,161.45,161.89,161.39,161.84,26183.0,156.9714,157.3992,156.9131,157.3506,26183.0
2019-12-12 13:30:00,161.87,161.94,161.24,161.54,50023.0,157.3797,157.4478,156.7672,157.0589,50023.0
2019-12-12 14:00:00,161.6,161.95,161.41,161.49,24628.0,157.1172,157.4575,156.9325,157.0103,24628.0
2019-12-12 14:30:00,161.44,163.29,161.35,163.08,50895.0,156.9617,158.7603,156.8742,158.5562,50895.0
2019-12-12 15:00:00,163.07,163.41,162.72,163.15,34887.0,158.5464,158.877,158.2062,158.6242,34887.0
2019-12-12 15:30:00,163.13,163.55,162.58,163.13,216640.0,158.6048,159.0131,158.07,158.6048,216640.0
2019-12-13 09:30:00,162.26,162.69,161.1,162.69,73016.0,157.7589,158.177,156.6311,158.177,73016.0
2019-12-13 10:00:00,162.36,165.85,162.28,164.38,87373.0,157.8561,161.2493,157.7784,159.8201,87373.0
2019-12-13 10:30:00,164.4,164.4,161.83,161.86,35317.0,159.8396,159.8396,157.3408,157.37,35317.0
2019-12-13 11:00:00,161.8,162.23,160.17,160.26,48780.0,157.3117,157.7298,155.7269,155.8144,48780.0
2019-12-13 11:30:00,160.21,161.48,160.21,161.48,28665.0,155.7658,157.0006,155.7658,157.0006,28665.0
2019-12-13 12:00:00,161.32,161.99,161.19,161.83,22217.0,156.845,157.4964,156.7186,157.3408,22217.0
2019-12-13 12:30:00,161.82,162.29,161.73,162.29,16731.0,157.3311,157.7881,157.2436,157.7881,16731.0
2019-12-13 13:00:00,162.3,162.49,161.93,162.44,18645.0,157.7978,157.9825,157.4381,157.9339,18645.0
2019-12-13 13:30:00,162.44,162.91,162.03,162.86,23326.0,157.9339,158.3909,157.5353,158.3423,23326.0
2019-12-13 14:00:00,162.86,162.94,162.69,162.74,21044.0,158.3423,158.4201,158.177,158.2256,21044.0
2019-12-13 14:30:00,162.76,162.94,162.63,162.85,34525.0,158.245,158.4201,158.1187,158.3326,34525.0
2019-12-13 15:00:00,162.88,162.9,162.61,162.83,26001.0,158.3617,158.3812,158.0992,158.3131,26001.0
2019-12-13 15:30:00,162.83,163.19,162.61,162.74,88827.0,158.3131,158.6631,158.0992,158.2256,88827.0
2019-12-16 09:30:00,164.64,165.9,164.21,164.24,57957.0,160.0729,161.2979,159.6548,159.684,57957.0
2019-12-16 10:00:00,164.2,166.02,164.2,165.79,42905.0,159.6451,161.4146,159.6451,161.191,42905.0
2019-12-16 10:30:00,165.73,166.14,165.54,165.7,47531.0,161.1327,161.5313,160.9479,161.1035,47531.0
2019-12-16 11:00:00,165.68,166.1,165.64,165.94,29230.0,161.084,161.4924,161.0452,161.3368,29230.0
2019-12-16 11:30:00,165.88,165.88,165.22,165.73,36628.0,161.2785,161.2785,160.6368,161.1327,36628.0
2019-12-16 12:00:00,165.78,166.04,165.61,165.74,23337.0,161.1813,161.4341,161.016,161.1424,23337.0
2019-12-16 12:30:00,165.74,166.1,165.73,165.85,26010.0,161.1424,161.4924,161.1327,161.2493,26010.0
2019-12-16 13:00:00,165.81,166.19,165.77,166.17,24987.0,161.2104,161.5799,161.1716,161.5605,24987.0
2019-12-16 13:30:00,166.2,166.27,165.72,166.0,40826.0,161.5896,161.6577,161.1229,161.3952,40826.0
2019-12-16 14:00:00,166.04,166.06,165.61,165.65,25229.0,161.4341,161.4535,161.016,161.0549,25229.0
2019-12-16 14:30:00,165.67,165.89,165.26,165.35,69529.0,161.0743,161.2882,160.6757,160.7632,69529.0
2019-12-16 15:00:00,165.34,165.55,165.1,165.46,48799.0,160.7535,160.9577,160.5201,160.8702,48799.0
2019-12-16 15:30:00,165.48,165.74,165.18,165.21,120887.0,160.8896,161.1424,160.5979,160.6271,120887.0
2019-12-17 09:30:00,164.7,165.0,163.02,163.61,69980.0,160.1312,160.4229,158.4978,159.0715,69980.0
2019-12-17 10:00:00,163.6,164.23,163.42,163.92,31923.0,159.0617,159.6743,158.8867,159.3729,31923.0
2019-12-17 10:30:00,163.82,164.27,163.68,164.01,14058.0,159.2756,159.7132,159.1395,159.4604,14058.0
2019-12-17 11:00:00,164.12,164.73,163.88,164.03,45796.0,159.5673,160.1604,159.334,159.4798,45796.0
2019-12-17 11:30:00,164.03,164.14,163.56,164.03,36998.0,159.4798,159.5868,159.0229,159.4798,36998.0
2019-12-17 12:00:00,164.03,164.05,163.33,163.41,50860.0,159.4798,159.4993,158.7992,158.877,50860.0
2019-12-17 12:30:00,163.41,163.57,163.02,163.02,49600.0,158.877,159.0326,158.4978,158.4978,49600.0
2019-12-17 13:00:00,163.02,163.41,162.7,163.41,58613.0,158.4978,158.877,158.1867,158.877,58613.0
2019-12-17 13:30:00,163.37,163.75,163.35,163.75,16753.0,158.8381,159.2076,158.8187,159.2076,16753.0
2019-12-17 14:00:00,163.78,164.42,163.55,164.35,25652.0,159.2368,159.859,159.0131,159.7909,25652.0
2019-12-17 14:30:00,164.35,164.75,164.17,164.19,22810.0,159.7909,160.1798,159.6159,159.6354,22810.0
2019-12-17 15:00:00,164.18,164.36,163.76,164.31,19061.0,159.6257,159.8007,159.2173,159.7521,19061.0
2019-12-17 15:30:00,164.28,164.64,164.22,164.47,71751.0,159.7229,160.0729,159.6645,159.9076,71751.0
2019-12-18 09:30:00,164.55,165.09,163.76,164.59,45525.0,159.9854,160.5104,159.2173,160.0243,45525.0
2019-12-18 10:00:00,164.59,164.88,163.78,164.06,31320.0,160.0243,160.3062,159.2368,159.509,31320.0
2019-12-18 10:30:00,163.95,164.64,163.95,164.56,34554.0,159.402,160.0729,159.402,159.9951,34554.0
2019-12-18 11:00:00,164.55,165.55,164.47,165.44,26629.0,159.9854,160.9577,159.9076,160.8507,26629.0
2019-12-18 11:30:00,165.4,165.48,164.54,164.54,25395.0,160.8118,160.8896,159.9757,159.9757,25395.0
2019-12-18 12:00:00,164.55,165.21,164.46,165.15,23295.0,159.9854,160.6271,159.8979,160.5688,23295.0
2019-12-18 12:30:00,165.18,165.54,164.9,165.54,19620.0,160.5979,160.9479,160.3257,160.9479,19620.0
2019-12-18 13:00:00,165.54,166.19,165.53,165.85,24137.0,160.9479,161.5799,160.9382,161.2493,24137.0
2019-12-18 13:30:00,165.76,165.85,165.4,165.43,17653.0,161.1618,161.2493,160.8118,160.841,17653.0
2019-12-18 14:00:00,165.47,166.32,165.36,166.14,44399.0,160.8799,161.7063,160.7729,161.5313,44399.0
2019-12-18 14:30:00,166.08,166.65,166.08,166.35,45454.0,161.473,162.0271,161.473,161.7355,45454.0
2019-12-18 15:00:00,166.36,166.54,166.15,166.16,33124.0,161.7452,161.9202,161.541,161.5507,33124.0
2019-12-18 15:30:00,166.17,166.42,165.79,166.21,103816.0,161.5605,161.8035,161.191,161.5993,103816.0
2019-12-19 09:30:00,166.53,166.66,163.6,164.76,49883.0,161.9105,162.0369,159.0617,160.1896,49883.0
2019-12-19 10:00:00,164.75,165.31,164.11,164.45,40000.0,160.1798,160.7243,159.5576,159.8882,40000.0
2019-12-19 10:30:00,164.47,165.94,164.42,165.5,55709.0,159.9076,161.3368,159.859,160.909,55709.0
2019-12-19 11:00:00,165.43,165.67,165.09,165.28,39911.0,160.841,161.0743,160.5104,160.6951,39911.0
2019-12-19 11:30:00,165.3,165.53,164.95,165.06,18791.0,160.7146,160.9382,160.3743,160.4812,18791.0
2019-12-19 12:00:00,164.97,165.49,164.89,165.46,17944.0,160.3937,160.8993,160.316,160.8702,17944.0
2019-12-19 12:30:00,165.43,165.81,165.31,165.46,16132.0,160.841,161.2104,160.7243,160.8702,16132.0
2019-12-19 13:00:00,165.42,165.84,165.4,165.46,20145.0,160.8313,161.2396,160.8118,160.8702,20145.0
2019-12-19 13:30:00,165.5,165.95,165.49,165.88,16013.0,160.909,161.3466,160.8993,161.2785,16013.0
2019-12-19 14:00:00,165.83,166.1,165.72,166.04,21415.0,161.2299,161.4924,161.1229,161.4341,21415.0
2019-12-19 14:30:00,166.09,166.1,165.62,165.89,26286.0,161.4827,161.4924,161.0257,161.2882,26286.0
2019-12-19 15:00:00,165.86,166.02,165.62,165.86,23588.0,161.2591,161.4146,161.0257,161.2591,23588.0
2019-12-19 15:30:00,165.86,165.88,165.41,165.69,72694.0,161.2591,161.2785,160.8215,161.0938,72694.0
2019-12-20 09:30:00,167.77,168.0,165.43,166.81,150520.0,163.1161,163.3397,160.841,162.1827,150520.0
2019-12-20 10:00:00,166.71,167.12,166.2,166.66,19554.0,162.0855,162.4841,161.5896,162.0369,19554.0
2019-12-20 10:30:00,166.53,167.85,166.51,167.81,23122.0,161.9105,163.1939,161.891,163.155,23122.0
2019-12-20 11:00:00,167.71,167.86,166.79,167.14,22625.0,163.0577,163.2036,162.1633,162.5035,22625.0
2019-12-20 11:30:00,167.19,167.41,166.85,166.92,16516.0,162.5522,162.7661,162.2216,162.2897,16516.0
2019-12-20 12:00:00,166.95,167.15,166.82,166.95,25612.0,162.3188,162.5133,162.1924,162.3188,25612.0
2019-12-20 12:30:00,166.96,167.12,166.89,167.07,16188.0,162.3285,162.4841,162.2605,162.4355,16188.0
2019-12-20 13:00:00,167.18,167.23,166.68,166.84,13619.0,162.5424,162.5911,162.0563,162.2119,13619.0
2019-12-20 13:30:00,166.8,167.04,166.68,166.89,15548.0,162.173,162.4063,162.0563,162.2605,15548.0
2019-12-20 14:00:00,166.9,166.96,166.69,166.73,19689.0,162.2702,162.3285,162.066,162.1049,19689.0
2019-12-20 14:30:00,166.73,167.24,166.73,167.09,20167.0,162.1049,162.6008,162.1049,162.4549,20167.0
2019-12-20 15:00:00,167.06,167.14,166.57,166.73,31596.0,162.4258,162.5035,161.9494,162.1049,31596.0
2019-12-20 15:30:00,166.72,167.54,166.71,167.34,135917.0,162.0952,162.8925,162.0855,162.698,135917.0
2019-12-23 09:30:00,167.0,167.92,166.57,167.07,54948.0,162.3674,163.2619,161.9494,162.4355,54948.0
2019-12-23 10:00:00,167.06,167.74,166.93,167.01,39375.0,162.4258,163.0869,162.2994,162.3772,39375.0
2019-12-23 10:30:00,167.02,167.46,167.01,167.38,22096.0,162.3869,162.8147,162.3772,162.7369,22096.0
2019-12-23 11:00:00,167.42,168.06,167.38,168.04,19805.0,162.7758,163.398,162.7369,163.3786,19805.0
2019-12-23 11:30:00,168.06,168.1,167.64,167.74,17719.0,163.398,163.4369,162.9897,163.0869,17719.0
2019-12-23 12:00:00,167.72,168.04,167.71,167.96,17576.0,163.0675,163.3786,163.0577,163.3008,17576.0
2019-12-23 12:30:00,167.96,168.88,167.9,168.88,27937.0,163.3008,164.1953,163.2425,164.1953,27937.0
2019-12-23 13:00:00,168.89,169.46,168.85,169.43,27710.0,164.205,164.7592,164.1661,164.73,27710.0
2019-12-23 13:30:00,169.43,169.74,169.3,169.6,48954.0,164.73,165.0314,164.6036,164.8953,48954.0
2019-12-23 14:00:00,169.59,169.66,169.01,169.18,57041.0,164.8856,164.9536,164.3217,164.487,57041.0
2019-12-23 14:30:00,169.18,169.44,169.12,169.35,31971.0,164.487,164.7397,164.4286,164.6522,31971.0
2019-12-23 15:00:00,169.33,169.66,169.27,169.62,36227.0,164.6328,164.9536,164.5745,164.9148,36227.0
2019-12-23 15:30:00,169.57,169.6,168.71,168.95,95557.0,164.8661,164.8953,164.03,164.2633,95557.0
2019-12-24 09:30:00,169.72,169.9,168.67,168.88,17576.0,165.012,165.187,163.9911,164.1953,17576.0
2019-12-24 10:00:00,169.07,169.13,168.41,168.52,13478.0,164.38,164.4383,163.7383,163.8453,13478.0
2019-12-24 10:30:00,168.45,168.5,167.97,168.12,15723.0,163.7772,163.8258,163.3105,163.4564,15723.0
2019-12-24 11:00:00,168.12,168.79,168.06,168.77,19310.0,163.4564,164.1078,163.398,164.0883,19310.0
2019-12-24 11:30:00,168.77,169.16,168.77,169.13,9828.0,164.0883,164.4675,164.0883,164.4383,9828.0
2019-12-24 12:00:00,169.12,169.15,168.6,168.61,15640.0,164.4286,164.4578,163.923,163.9328,15640.0
2019-12-24 12:30:00,168.66,168.66,168.16,168.34,31229.0,163.9814,163.9814,163.4953,163.6703,31229.0
2019-12-26 09:30:00,168.74,169.4,168.5,168.74,23929.0,164.0592,164.7009,163.8258,164.0592,23929.0
2019-12-26 10:00:00,168.72,169.24,168.49,168.91,14918.0,164.0397,164.5453,163.8161,164.2244,14918.0
2019-12-26 10:30:00,168.9,169.22,168.6,169.02,65016.0,164.2147,164.5258,163.923,164.3314,65016.0
2019-12-26 11:00:00,169.01,169.1,168.67,168.95,11724.0,164.3217,164.4092,163.9911,164.2633,11724.0
2019-12-26 11:30:00,168.95,169.03,168.75,168.75,6720.0,164.2633,164.3411,164.0689,164.0689,6720.0
2019-12-26 12:00:00,168.71,168.71,168.14,168.21,16287.0,164.03,164.03,163.4758,163.5439,16287.0
2019-12-26 12:30:00,168.2,168.6,168.16,168.5,10428.0,163.5341,163.923,163.4953,163.8258,10428.0
2019-12-26 13:00:00,168.59,169.0,168.56,168.94,7804.0,163.9133,164.312,163.8842,164.2536,7804.0
2019-12-26 13:30:00,168.94,169.23,168.86,169.23,10200.0,164.2536,164.5356,164.1758,164.5356,10200.0
2019-12-26 14:00:00,169.22,169.56,169.16,169.33,16418.0,164.5258,164.8564,164.4675,164.6328,16418.0
2019-12-26 14:30:00,169.32,169.47,169.16,169.33,10360.0,164.6231,164.7689,164.4675,164.6328,10360.0
2019-12-26 15:00:00,169.31,169.49,169.27,169.49,12262.0,164.6134,164.7884,164.5745,164.7884,12262.0
2019-12-26 15:30:00,169.43,169.88,169.2,169.8,47137.0,164.73,165.1675,164.5064,165.0898,47137.0
2019-12-27 09:30:00,169.74,170.04,169.15,169.32,31547.0,165.0314,165.3231,164.4578,164.6231,31547.0
2019-12-27 10:00:00,169.07,169.35,168.81,169.04,10786.0,164.38,164.6522,164.1272,164.3508,10786.0
2019-12-27 10:30:00,169.09,169.21,168.98,169.14,5860.0,164.3995,164.5161,164.2925,164.4481,5860.0
2019-12-27 11:00:00,169.17,169.67,169.12,169.34,7730.0,164.4772,164.9634,164.4286,164.6425,7730.0
2019-12-27 11:30:00,169.28,169.66,169.01,169.66,20473.0,164.5842,164.9536,164.3217,164.9536,20473.0
2019-12-27 12:00:00,169.66,169.68,169.02,169.17,14962.0,164.9536,164.9731,164.3314,164.4772,14962.0
2019-12-27 12:30:00,169.13,169.13,168.7,168.99,16881.0,164.4383,164.4383,164.0203,164.3022,16881.0
2019-12-27 13:00:00,168.96,169.03,168.41,168.41,12798.0,164.2731,164.3411,163.7383,163.7383,12798.0
2019-12-27 13:30:00,168.38,168.78,168.22,168.51,14905.0,163.7092,164.0981,163.5536,163.8355,14905.0
2019-12-27 14:00:00,168.47,168.61,168.32,168.61,8098.0,163.7967,163.9328,163.6508,163.9328,8098.0
2019-12-27 14:30:00,168.64,168.87,168.57,168.81,9494.0,163.9619,164.1856,163.8939,164.1272,9494.0
2019-12-27 15:00:00,168.78,168.84,168.51,168.69,11433.0,164.0981,164.1564,163.8355,164.0106,11433.0
2019-12-27 15:30:00,168.62,168.65,168.0,168.35,62555.0,163.9425,163.9717,163.3397,163.68,62555.0
2019-12-30 09:30:00,168.7,168.91,167.21,168.59,17570.0,164.0203,164.2244,162.5716,163.9133,17570.0
2019-12-30 10:00:00,168.49,168.53,167.57,168.0,17208.0,163.8161,163.855,162.9216,163.3397,17208.0
2019-12-30 10:30:00,167.94,168.47,167.55,168.34,8585.0,163.2814,163.7967,162.9022,163.6703,8585.0
2019-12-30 11:00:00,168.54,169.07,168.22,168.71,11914.0,163.8647,164.38,163.5536,164.03,11914.0
2019-12-30 11:30:00,168.57,168.83,168.24,168.61,14830.0,163.8939,164.1467,163.573,163.9328,14830.0
2019-12-30 12:00:00,168.6,169.45,168.49,169.45,13852.0,163.923,164.7495,163.8161,164.7495,13852.0
2019-12-30 12:30:00,169.47,169.65,169.27,169.43,18665.0,164.7689,164.9439,164.5745,164.73,18665.0
2019-12-30 13:00:00,169.4,169.46,169.27,169.34,11672.0,164.7009,164.7592,164.5745,164.6425,11672.0
2019-12-30 13:30:00,169.42,169.5,169.13,169.47,15095.0,164.7203,164.7981,164.4383,164.7689,15095.0
2019-12-30 14:00:00,169.35,169.41,168.43,168.68,12459.0,164.6522,164.7106,163.7578,164.0008,12459.0
2019-12-30 14:30:00,168.59,168.68,168.41,168.41,10200.0,163.9133,164.0008,163.7383,163.7383,10200.0
2019-12-30 15:00:00,168.34,169.03,168.34,168.99,13948.0,163.6703,164.3411,163.6703,164.3022,13948.0
2019-12-30 15:30:00,169.0,169.04,168.2,168.36,52165.0,164.312,164.3508,163.5341,163.6897,52165.0
2019-12-31 09:30:00,167.7,169.37,167.12,169.06,37166.0,163.048,164.6717,162.4841,164.3703,37166.0
2019-12-31 10:00:00,168.9,169.16,168.07,168.07,14644.0,164.2147,164.4675,163.4077,163.4077,14644.0
2019-12-31 10:30:00,168.17,168.51,167.47,167.48,17469.0,163.505,163.8355,162.8244,162.8341,17469.0
2019-12-31 11:00:00,167.49,168.15,167.42,167.75,12948.0,162.8438,163.4855,162.7758,163.0966,12948.0
2019-12-31 11:30:00,167.77,167.98,167.26,167.74,10333.0,163.1161,163.3202,162.6202,163.0869,10333.0
2019-12-31 12:00:00,167.72,167.73,167.31,167.41,20174.0,163.0675,163.0772,162.6688,162.7661,20174.0
2019-12-31 12:30:00,167.42,167.65,167.2,167.21,18561.0,162.7758,162.9994,162.5619,162.5716,18561.0
2019-12-31 13:00:00,167.13,167.15,166.66,166.98,11540.0,162.4938,162.5133,162.0369,162.348,11540.0
2019-12-31 13:30:00,166.91,167.33,166.91,167.12,13813.0,162.2799,162.6883,162.2799,162.4841,13813.0
2019-12-31 14:00:00,167.13,167.2,166.96,167.11,15841.0,162.4938,162.5619,162.3285,162.4744,15841.0
2019-12-31 14:30:00,167.16,167.19,166.77,166.82,14410.0,162.523,162.5522,162.1438,162.1924,14410.0
2019-12-31 15:00:00,166.81,167.21,166.73,167.14,33672.0,162.1827,162.5716,162.1049,162.5035,33672.0
2019-12-31 15:30:00,167.22,167.22,166.36,166.73,114712.0,162.5813,162.5813,161.7452,162.1049,114712.0
2020-01-02 09:30:00,168.41,168.5,166.51,166.6,53494.0,163.7383,163.8258,161.891,161.9785,53494.0
2020-01-02 10:00:00,166.6,166.6,164.41,164.78,71622.0,161.9785,161.9785,159.8493,160.209,71622.0
2020-01-02 10:30:00,164.89,166.02,164.41,165.79,39222.0,160.316,161.4146,159.8493,161.191,39222.0
2020-01-02 11:00:00,165.84,166.06,165.25,165.64,31637.0,161.2396,161.4535,160.666,161.0452,31637.0
2020-01-02 11:30:00,165.87,166.27,165.27,166.27,20112.0,161.2688,161.6577,160.6854,161.6577,20112.0
2020-01-02 12:00:00,166.3,167.67,166.19,167.31,33089.0,161.6868,163.0188,161.5799,162.6688,33089.0
2020-01-02 12:30:00,167.38,167.45,166.79,166.97,19631.0,162.7369,162.8049,162.1633,162.3383,19631.0
2020-01-02 13:00:00,166.96,167.11,166.62,166.96,26800.0,162.3285,162.4744,161.998,162.3285,26800.0
2020-01-02 13:30:00,166.93,166.93,166.56,166.61,15852.0,162.2994,162.2994,161.9396,161.9882,15852.0
2020-01-02 14:00:00,166.58,167.37,166.55,167.3,17626.0,161.9591,162.7272,161.9299,162.6591,17626.0
2020-01-02 14:30:00,167.3,167.8,167.12,167.7,32884.0,162.6591,163.1452,162.4841,163.048,32884.0
2020-01-02 15:00:00,167.72,168.08,167.72,168.08,23783.0,163.0675,163.4175,163.0675,163.4175,23783.0
2020-01-02 15:30:00,168.08,168.67,167.73,168.67,102804.0,163.4175,163.9911,163.0772,163.9911,102804.0
2020-01-03 09:30:00,164.99,166.56,163.78,165.49,58573.0,160.4132,161.9396,159.2368,160.8993,58573.0
2020-01-03 10:00:00,165.49,165.5,161.37,161.39,138805.0,160.8993,160.909,156.8936,156.9131,138805.0
2020-01-03 10:30:00,161.87,164.13,161.75,164.02,49741.0,157.3797,159.577,157.2631,159.4701,49741.0
2020-01-03 11:00:00,164.1,165.2,163.86,165.02,37734.0,159.5479,160.6174,159.3145,160.4424,37734.0
2020-01-03 11:30:00,165.02,165.1,164.31,164.46,49723.0,160.4424,160.5201,159.7521,159.8979,49723.0
2020-01-03 12:00:00,164.43,165.15,164.43,165.15,24147.0,159.8687,160.5688,159.8687,160.5688,24147.0
2020-01-03 12:30:00,165.07,165.75,165.07,165.51,28869.0,160.491,161.1521,160.491,160.9188,28869.0
2020-01-03 13:00:00,165.39,165.81,165.23,165.78,32914.0,160.8021,161.2104,160.6465,161.1813,32914.0
2020-01-03 13:30:00,165.8,165.91,164.6,164.64,20593.0,161.2007,161.3077,160.034,160.0729,20593.0
2020-01-03 14:00:00,164.6,164.83,163.89,164.53,53084.0,160.034,160.2576,159.3437,159.9659,53084.0
2020-01-03 14:30:00,164.53,165.23,164.44,165.13,19346.0,159.9659,160.6465,159.8784,160.5493,19346.0
2020-01-03 15:00:00,165.14,165.48,165.12,165.32,30402.0,160.559,160.8896,160.5396,160.734,30402.0
2020-01-03 15:30:00,165.24,165.91,165.05,165.63,90389.0,160.6563,161.3077,160.4715,161.0354,90389.0
2020-01-06 09:30:00,162.61,164.09,162.36,163.06,69879.0,158.0992,159.5382,157.8561,158.5367,69879.0
2020-01-06 10:00:00,163.06,163.69,162.86,163.69,34631.0,158.5367,159.1493,158.3423,159.1493,34631.0
2020-01-06 10:30:00,163.73,164.26,163.33,163.79,23341.0,159.1881,159.7034,158.7992,159.2465,23341.0
2020-01-06 11:00:00,163.81,163.93,163.53,163.75,21393.0,159.2659,159.3826,158.9937,159.2076,21393.0
2020-01-06 11:30:00,163.79,164.39,163.78,164.19,15268.0,159.2465,159.8298,159.2368,159.6354,15268.0
2020-01-06 12:00:00,164.2,164.41,163.78,163.94,19078.0,159.6451,159.8493,159.2368,159.3923,19078.0
2020-01-06 12:30:00,163.92,163.99,163.76,163.95,18073.0,159.3729,159.4409,159.2173,159.402,18073.0
2020-01-06 13:00:00,163.87,164.16,163.85,164.13,16985.0,159.3243,159.6062,159.3048,159.577,16985.0
2020-01-06 13:30:00,164.13,164.29,163.86,164.24,18124.0,159.577,159.7326,159.3145,159.684,18124.0
2020-01-06 14:00:00,164.15,164.45,164.02,164.17,19599.0,159.5965,159.8882,159.4701,159.6159,19599.0
2020-01-06 14:30:00,164.18,164.19,163.82,163.92,22169.0,159.6257,159.6354,159.2756,159.3729,22169.0
2020-01-06 15:00:00,163.95,165.08,163.95,165.05,35898.0,159.402,160.5007,159.402,160.4715,35898.0
2020-01-06 15:30:00,165.07,165.69,164.84,165.48,88233.0,160.491,161.0938,160.2673,160.8896,88233.0
2020-01-07 09:30:00,165.0,165.66,163.63,164.49,29526.0,160.4229,161.0646,159.0909,159.9271,29526.0
2020-01-07 10:00:00,164.63,165.87,164.42,165.69,23458.0,160.0632,161.2688,159.859,161.0938,23458.0
2020-01-07 10:30:00,165.76,165.97,165.19,165.68,22423.0,161.1618,161.366,160.6076,161.084,22423.0
2020-01-07 11:00:00,165.75,165.92,165.22,165.25,31650.0,161.1521,161.3174,160.6368,160.666,31650.0
2020-01-07 11:30:00,165.26,165.32,164.0,164.02,11857.0,160.6757,160.734,159.4507,159.4701,11857.0
2020-01-07 12:00:00,163.96,164.39,163.93,164.14,18472.0,159.4118,159.8298,159.3826,159.5868,18472.0
2020-01-07 12:30:00,164.16,164.46,163.92,164.4,11283.0,159.6062,159.8979,159.3729,159.8396,11283.0
2020-01-07 13:00:00,164.42,164.91,164.31,164.67,11449.0,159.859,160.3354,159.7521,160.1021,11449.0
2020-01-07 13:30:00,164.77,165.11,164.65,165.08,9383.0,160.1993,160.5299,160.0826,160.5007,9383.0
2020-01-07 14:00:00,165.08,165.43,164.91,165.34,10818.0,160.5007,160.841,160.3354,160.7535,10818.0
2020-01-07 14:30:00,165.35,165.41,164.97,165.22,15313.0,160.7632,160.8215,160.3937,160.6368,15313.0
2020-01-07 15:00:00,165.18,165.72,165.07,165.72,13347.0,160.5979,161.1229,160.491,161.1229,13347.0
2020-01-07 15:30:00,165.7,165.7,165.03,165.06,53122.0,161.1035,161.1035,160.4521,160.4812,53122.0
2020-01-08 09:30:00,165.31,165.91,163.61,165.65,46441.0,160.7243,161.3077,159.0715,161.0549,46441.0
2020-01-08 10:00:00,165.63,165.97,164.64,164.73,22366.0,161.0354,161.366,160.0729,160.1604,22366.0
2020-01-08 10:30:00,164.7,164.93,163.79,164.64,40059.0,160.1312,160.3549,159.2465,160.0729,40059.0
2020-01-08 11:00:00,164.77,165.47,164.65,165.47,27438.0,160.1993,160.8799,160.0826,160.8799,27438.0
2020-01-08 11:30:00,165.41,166.27,165.06,165.8,28700.0,160.8215,161.6577,160.4812,161.2007,28700.0
2020-01-08 12:00:00,165.72,166.07,165.65,165.92,14192.0,161.1229,161.4632,161.0549,161.3174,14192.0
2020-01-08 12:30:00,165.87,166.13,165.68,165.87,13384.0,161.2688,161.5216,161.084,161.2688,13384.0
2020-01-08 13:00:00,165.79,165.95,165.31,165.73,17179.0,161.191,161.3466,160.7243,161.1327,17179.0
2020-01-08 13:30:00,165.73,165.73,165.06,165.06,14332.0,161.1327,161.1327,160.4812,160.4812,14332.0
2020-01-08 14:00:00,165.11,165.15,164.7,164.93,18187.0,160.5299,160.5688,160.1312,160.3549,18187.0
2020-01-08 14:30:00,165.05,165.29,164.82,165.25,28245.0,160.4715,160.7049,160.2479,160.666,28245.0
2020-01-08 15:00:00,165.28,165.49,165.06,165.34,30864.0,160.6951,160.8993,160.4812,160.7535,30864.0
2020-01-08 15:30:00,165.33,165.43,164.77,164.81,80576.0,160.7438,160.841,160.1993,160.2382,80576.0
2020-01-09 09:30:00,165.91,165.92,164.87,165.02,31287.0,161.3077,161.3174,160.2965,160.4424,31287.0
2020-01-09 10:00:00,165.03,165.04,164.05,164.13,35844.0,160.4521,160.4618,159.4993,159.577,35844.0
2020-01-09 10:30:00,164.05,164.59,163.88,164.43,50424.0,159.4993,160.0243,159.334,159.8687,50424.0
2020-01-09 11:00:00,164.38,164.5,163.34,163.41,42712.0,159.8201,159.9368,158.809,158.877,42712.0
2020-01-09 11:30:00,163.39,163.96,163.35,163.62,27019.0,158.8576,159.4118,158.8187,159.0812,27019.0
2020-01-09 12:00:00,163.58,163.79,163.15,163.4,34106.0,159.0423,159.2465,158.6242,158.8673,34106.0
2020-01-09 12:30:00,163.45,163.68,163.16,163.36,37880.0,158.9159,159.1395,158.634,158.8284,37880.0
2020-01-09 13:00:00,163.37,163.55,162.89,163.15,54685.0,158.8381,159.0131,158.3714,158.6242,54685.0
2020-01-09 13:30:00,163.1,163.1,162.62,162.88,33198.0,158.5756,158.5756,158.1089,158.3617,33198.0
2020-01-09 14:00:00,162.89,163.37,162.89,163.37,22715.0,158.3714,158.8381,158.3714,158.8381,22715.0
2020-01-09 14:30:00,163.35,163.6,163.16,163.33,32141.0,158.8187,159.0617,158.634,158.7992,32141.0
2020-01-09 15:00:00,163.35,163.4,162.89,163.03,33743.0,158.8187,158.8673,158.3714,158.5076,33743.0
2020-01-09 15:30:00,163.05,163.4,162.92,163.27,71728.0,158.527,158.8673,158.4006,158.7409,71728.0
2020-01-10 09:30:00,163.23,163.39,162.25,163.04,42467.0,158.702,158.8576,157.7492,158.5173,42467.0
2020-01-10 10:00:00,162.95,163.45,162.68,162.9,29911.0,158.4298,158.9159,158.1673,158.3812,29911.0
2020-01-10 10:30:00,162.95,163.19,162.42,162.5,27438.0,158.4298,158.6631,157.9145,157.9923,27438.0
2020-01-10 11:00:00,162.47,162.49,161.44,161.45,28453.0,157.9631,157.9825,156.9617,156.9714,28453.0
2020-01-10 11:30:00,161.46,161.58,160.61,160.63,36652.0,156.9811,157.0978,156.1547,156.1741,36652.0
2020-01-10 12:00:00,160.67,160.99,160.3,160.75,51094.0,156.213,156.5241,155.8533,156.2908,51094.0
2020-01-10 12:30:00,160.77,161.1,160.76,160.95,31690.0,156.3103,156.6311,156.3005,156.4853,31690.0
2020-01-10 13:00:00,160.95,161.3,160.94,161.19,18181.0,156.4853,156.8255,156.4755,156.7186,18181.0
2020-01-10 13:30:00,161.23,161.48,161.18,161.39,31900.0,156.7575,157.0006,156.7089,156.9131,31900.0
2020-01-10 14:00:00,161.36,161.36,160.36,160.5,43660.0,156.8839,156.8839,155.9116,156.0477,43660.0
2020-01-10 14:30:00,160.49,160.49,159.78,160.08,40328.0,156.038,156.038,155.3477,155.6394,40328.0
2020-01-10 15:00:00,160.08,160.11,159.29,159.61,32718.0,155.6394,155.6686,154.8713,155.1824,32718.0
2020-01-10 15:30:00,159.58,159.58,158.65,159.47,162708.0,155.1533,155.1533,154.2491,155.0463,162708.0
2020-01-13 09:30:00,160.6,160.86,158.09,158.41,58368.0,156.145,156.3978,153.7046,154.0157,58368.0
2020-01-13 10:00:00,158.44,158.6,157.02,157.04,106957.0,154.0449,154.2004,152.6643,152.6837,106957.0
2020-01-13 10:30:00,157.05,157.17,156.36,156.47,140640.0,152.6934,152.8101,152.0226,152.1295,140640.0
2020-01-13 11:00:00,156.5,156.98,155.71,156.82,126429.0,152.1587,152.6254,151.3906,152.4698,126429.0
2020-01-13 11:30:00,156.83,157.56,156.63,157.43,132080.0,152.4795,153.1893,152.2851,153.0629,132080.0
2020-01-13 12:00:00,157.42,157.81,157.25,157.45,85882.0,153.0532,153.4324,152.8879,153.0823,85882.0
2020-01-13 12:30:00,157.48,157.67,156.8,156.97,59207.0,153.1115,153.2962,152.4504,152.6157,59207.0
2020-01-13 13:00:00,156.98,157.15,156.21,156.59,35758.0,152.6254,152.7907,151.8767,152.2462,35758.0
2020-01-13 13:30:00,156.67,156.75,155.97,156.62,60033.0,152.324,152.4018,151.6434,152.2754,60033.0
2020-01-13 14:00:00,156.65,157.31,156.6,157.0,32005.0,152.3045,152.9462,152.2559,152.6448,32005.0
2020-01-13 14:30:00,156.97,157.24,156.28,157.19,37356.0,152.6157,152.8782,151.9448,152.8296,37356.0
2020-01-13 15:00:00,157.32,157.32,156.92,157.06,54224.0,152.956,152.956,152.567,152.7032,54224.0
2020-01-13 15:30:00,157.05,157.46,156.94,157.44,137053.0,152.6934,153.0921,152.5865,153.0726,137053.0
2020-01-14 09:30:00,156.27,157.07,155.18,155.22,89777.0,151.9351,152.7129,150.8753,150.9142,89777.0
2020-01-14 10:00:00,155.34,155.59,154.62,155.45,62520.0,151.0309,151.2739,150.3309,151.1378,62520.0
2020-01-14 10:30:00,155.32,155.51,154.89,154.99,96483.0,151.0114,151.1962,150.5934,150.6906,96483.0
2020-01-14 11:00:00,155.02,155.71,154.88,155.09,65602.0,150.7198,151.3906,150.5836,150.7878,65602.0
2020-01-14 11:30:00,155.09,155.27,154.91,155.19,47805.0,150.7878,150.9628,150.6128,150.885,47805.0
2020-01-14 12:00:00,155.16,155.28,154.91,155.09,36074.0,150.8559,150.9725,150.6128,150.7878,36074.0
2020-01-14 12:30:00,155.07,155.25,154.74,154.77,45320.0,150.7684,150.9434,150.4475,150.4767,45320.0
2020-01-14 13:00:00,154.79,155.18,154.76,155.01,49110.0,150.4961,150.8753,150.467,150.71,49110.0
2020-01-14 13:30:00,155.01,155.05,153.3,153.39,80498.0,150.71,150.7489,149.0475,149.135,80498.0
2020-01-14 14:00:00,153.36,153.63,152.62,153.55,64040.0,149.1058,149.3683,148.3863,149.2905,64040.0
2020-01-14 14:30:00,153.5,154.61,153.46,154.18,49731.0,149.2419,150.3211,149.203,149.9031,49731.0
2020-01-14 15:00:00,154.1,154.29,153.38,153.47,46086.0,149.8253,150.01,149.1252,149.2128,46086.0
2020-01-14 15:30:00,153.48,154.35,153.36,154.35,213980.0,149.2225,150.0683,149.1058,150.0683,213980.0
2020-01-15 09:30:00,153.24,154.0,152.24,153.43,71861.0,148.9891,149.7281,148.0169,149.1739,71861.0
2020-01-15 10:00:00,153.43,154.1,153.43,154.03,66932.0,149.1739,149.8253,149.1739,149.7572,66932.0
2020-01-15 10:30:00,154.0,155.5,153.88,155.49,68238.0,149.7281,151.1864,149.6114,151.1767,68238.0
2020-01-15 11:00:00,155.42,155.87,155.09,155.56,34749.0,151.1087,151.5462,150.7878,151.2448,34749.0
2020-01-15 11:30:00,155.61,156.05,155.42,155.5,38305.0,151.2934,151.7212,151.1087,151.1864,38305.0
2020-01-15 12:00:00,155.5,155.51,154.87,155.33,53404.0,151.1864,151.1962,150.5739,151.0212,53404.0
2020-01-15 12:30:00,155.33,155.36,154.3,154.42,23176.0,151.0212,151.0503,150.0197,150.1364,23176.0
2020-01-15 13:00:00,154.36,154.51,154.09,154.18,26204.0,150.0781,150.2239,149.8156,149.9031,26204.0
2020-01-15 13:30:00,154.23,154.55,153.65,153.68,28619.0,149.9517,150.2628,149.3878,149.4169,28619.0
2020-01-15 14:00:00,153.78,154.96,153.73,154.94,25219.0,149.5142,150.6614,149.4655,150.642,25219.0
2020-01-15 14:30:00,154.97,155.18,154.63,154.9,37395.0,150.6711,150.8753,150.3406,150.6031,37395.0
2020-01-15 15:00:00,154.86,154.86,153.79,153.9,38783.0,150.5642,150.5642,149.5239,149.6308,38783.0
2020-01-15 15:30:00,153.96,154.98,153.84,154.91,78053.0,149.6892,150.6809,149.5725,150.6128,78053.0
2020-01-16 09:30:00,156.03,157.24,155.51,156.29,67111.0,151.7017,152.8782,151.1962,151.9545,67111.0
2020-01-16 10:00:00,156.34,157.18,155.8,156.78,60521.0,152.0031,152.8198,151.4781,152.4309,60521.0
2020-01-16 10:30:00,156.8,157.76,156.74,157.4,48693.0,152.4504,153.3837,152.392,153.0337,48693.0
2020-01-16 11:00:00,157.43,157.57,156.83,157.09,37102.0,153.0629,153.199,152.4795,152.7323,37102.0
2020-01-16 11:30:00,157.1,157.24,156.55,156.78,24058.0,152.7421,152.8782,152.2073,152.4309,24058.0
2020-01-16 12:00:00,156.78,157.14,156.6,156.75,14136.0,152.4309,152.7809,152.2559,152.4018,14136.0
2020-01-16 12:30:00,156.83,157.54,156.83,157.46,23886.0,152.4795,153.1699,152.4795,153.0921,23886.0
2020-01-16 13:00:00,157.47,157.53,157.23,157.28,58716.0,153.1018,153.1601,152.8685,152.9171,58716.0
2020-01-16 13:30:00,157.29,157.67,157.17,157.39,22821.0,152.9268,153.2962,152.8101,153.024,22821.0
2020-01-16 14:00:00,157.4,157.55,156.93,157.04,56038.0,153.0337,153.1796,152.5768,152.6837,56038.0
2020-01-16 14:30:00,157.03,157.43,157.0,157.28,22893.0,152.674,153.0629,152.6448,152.9171,22893.0
2020-01-16 15:00:00,157.19,157.44,157.18,157.41,30045.0,152.8296,153.0726,152.8198,153.0435,30045.0
2020-01-16 15:30:00,157.4,157.79,157.24,157.66,113343.0,153.0337,153.4129,152.8782,153.2865,113343.0
2020-01-17 09:30:00,158.46,161.28,158.16,160.7,125278.0,154.0643,156.8061,153.7727,156.2422,125278.0
2020-01-17 10:00:00,160.62,160.99,159.94,160.82,27688.0,156.1644,156.5241,155.5033,156.3589,27688.0
2020-01-17 10:30:00,160.76,160.85,158.91,159.25,140345.0,156.3005,156.388,154.5018,154.8324,140345.0
2020-01-17 11:00:00,159.38,159.41,158.86,159.38,57616.0,154.9588,154.988,154.4532,154.9588,57616.0
2020-01-17 11:30:00,159.43,160.17,159.42,160.0,20299.0,155.0074,155.7269,154.9977,155.5616,20299.0
2020-01-17 12:00:00,159.99,160.41,159.71,159.77,29363.0,155.5519,155.9602,155.2797,155.338,29363.0
2020-01-17 12:30:00,159.74,160.07,159.22,159.22,26559.0,155.3088,155.6297,154.8032,154.8032,26559.0
2020-01-17 13:00:00,159.27,159.38,158.81,158.87,28902.0,154.8519,154.9588,154.4046,154.463,28902.0
2020-01-17 13:30:00,158.87,159.17,158.79,158.87,20095.0,154.463,154.7546,154.3852,154.463,20095.0
2020-01-17 14:00:00,158.92,159.11,158.52,158.57,26500.0,154.5116,154.6963,154.1227,154.1713,26500.0
2020-01-17 14:30:00,158.56,159.0,158.31,158.98,25675.0,154.1616,154.5894,153.9185,154.5699,25675.0
2020-01-17 15:00:00,159.01,159.01,158.14,158.41,29872.0,154.5991,154.5991,153.7532,154.0157,29872.0
2020-01-17 15:30:00,158.4,158.85,158.38,158.63,121361.0,154.006,154.4435,153.9865,154.2296,121361.0
2020-01-21 09:30:00,157.9,157.9,156.01,156.01,48280.0,153.5199,153.5199,151.6823,151.6823,48280.0
2020-01-21 10:00:00,156.25,156.78,155.37,155.83,81290.0,151.9156,152.4309,151.06,151.5073,81290.0
2020-01-21 10:30:00,155.88,156.19,154.79,155.68,66273.0,151.5559,151.8573,150.4961,151.3614,66273.0
2020-01-21 11:00:00,155.68,155.68,154.89,155.25,34093.0,151.3614,151.3614,150.5934,150.9434,34093.0
2020-01-21 11:30:00,155.28,156.44,155.0,156.44,46614.0,150.9725,152.1004,150.7003,152.1004,46614.0
2020-01-21 12:00:00,156.45,157.26,156.44,157.2,19511.0,152.1101,152.8976,152.1004,152.8393,19511.0
2020-01-21 12:30:00,157.12,157.36,157.08,157.36,20610.0,152.7615,152.9948,152.7226,152.9948,20610.0
2020-01-21 13:00:00,157.33,157.33,156.39,156.5,10687.0,152.9657,152.9657,152.0518,152.1587,10687.0
2020-01-21 13:30:00,156.53,156.53,155.81,155.94,13262.0,152.1879,152.1879,151.4878,151.6142,13262.0
2020-01-21 14:00:00,155.75,156.06,155.66,155.95,13920.0,151.4295,151.7309,151.342,151.624,13920.0
2020-01-21 14:30:00,155.98,156.43,155.91,156.11,39508.0,151.6531,152.0906,151.5851,151.7795,39508.0
2020-01-21 15:00:00,156.12,156.26,155.87,156.05,31071.0,151.7892,151.9254,151.5462,151.7212,31071.0
2020-01-21 15:30:00,156.03,156.11,154.87,155.01,115793.0,151.7017,151.7795,150.5739,150.71,115793.0
2020-01-22 09:30:00,156.43,156.43,155.14,155.72,33858.0,152.0906,152.0906,150.8364,151.4003,33858.0
2020-01-22 10:00:00,155.71,156.68,155.54,156.49,24027.0,151.3906,152.3337,151.2253,152.149,24027.0
2020-01-22 10:30:00,156.53,156.95,155.42,155.43,73352.0,152.1879,152.5962,151.1087,151.1184,73352.0
2020-01-22 11:00:00,155.47,155.72,155.0,155.72,25044.0,151.1573,151.4003,150.7003,151.4003,25044.0
2020-01-22 11:30:00,155.68,155.75,154.91,155.02,20188.0,151.3614,151.4295,150.6128,150.7198,20188.0
2020-01-22 12:00:00,155.15,155.15,154.63,154.83,26876.0,150.8461,150.8461,150.3406,150.535,26876.0
2020-01-22 12:30:00,154.95,155.25,154.82,155.16,21337.0,150.6517,150.9434,150.5253,150.8559,21337.0
2020-01-22 13:00:00,155.16,155.39,155.03,155.27,15605.0,150.8559,151.0795,150.7295,150.9628,15605.0
2020-01-22 13:30:00,155.26,155.72,155.21,155.7,17775.0,150.9531,151.4003,150.9045,151.3809,17775.0
2020-01-22 14:00:00,155.69,155.7,155.19,155.47,29403.0,151.3712,151.3809,150.885,151.1573,29403.0
2020-01-22 14:30:00,155.47,155.84,155.32,155.83,16407.0,151.1573,151.517,151.0114,151.5073,16407.0
2020-01-22 15:00:00,155.8,155.8,155.2,155.62,25999.0,151.4781,151.4781,150.8948,151.3031,25999.0
2020-01-22 15:30:00,155.61,155.95,155.22,155.3,97738.0,151.2934,151.624,150.9142,150.992,97738.0
2020-01-23 09:30:00,153.66,153.94,150.84,152.09,112609.0,149.3975,149.6697,146.6557,147.871,112609.0
2020-01-23 10:00:00,152.26,152.44,151.23,151.63,71938.0,148.0363,148.2113,147.0349,147.4238,71938.0
2020-01-23 10:30:00,151.63,152.46,151.63,152.02,58333.0,147.4238,148.2308,147.4238,147.803,58333.0
2020-01-23 11:00:00,151.96,152.27,151.11,151.44,51525.0,147.7446,148.046,146.9182,147.2391,51525.0
2020-01-23 11:30:00,151.5,152.09,151.37,152.05,79958.0,147.2974,147.871,147.171,147.8321,79958.0
2020-01-23 12:00:00,152.09,152.12,151.64,151.8,56399.0,147.871,147.9002,147.4335,147.5891,56399.0
2020-01-23 12:30:00,151.86,151.94,151.41,151.63,31438.0,147.6474,147.7252,147.2099,147.4238,31438.0
2020-01-23 13:00:00,151.63,152.93,151.62,152.65,24863.0,147.4238,148.6877,147.4141,148.4155,24863.0
2020-01-23 13:30:00,152.63,153.55,152.25,153.55,13821.0,148.3961,149.2905,148.0266,149.2905,13821.0
2020-01-23 14:00:00,153.53,154.5,153.51,154.45,37006.0,149.2711,150.2142,149.2516,150.1656,37006.0
2020-01-23 14:30:00,154.5,154.76,154.12,154.47,29925.0,150.2142,150.467,149.8447,150.185,29925.0
2020-01-23 15:00:00,154.52,154.88,154.24,154.83,34018.0,150.2336,150.5836,149.9614,150.535,34018.0
2020-01-23 15:30:00,154.77,155.35,154.77,155.16,103012.0,150.4767,151.0406,150.4767,150.8559,103012.0
2020-01-24 09:30:00,155.24,155.82,153.22,153.42,115822.0,150.9337,151.4976,148.9697,149.1641,115822.0
2020-01-24 10:00:00,153.31,153.36,151.56,151.63,111137.0,149.0572,149.1058,147.3557,147.4238,111137.0
2020-01-24 10:30:00,151.57,151.78,150.25,150.91,147088.0,147.3655,147.5696,146.0821,146.7238,147088.0
2020-01-24 11:00:00,150.97,151.94,150.73,151.12,56700.0,146.7821,147.7252,146.5488,146.9279,56700.0
2020-01-24 11:30:00,151.18,151.36,150.63,150.79,54220.0,146.9863,147.1613,146.4515,146.6071,54220.0
2020-01-24 12:00:00,150.71,150.95,149.83,150.05,48260.0,146.5293,146.7627,145.6737,145.8876,48260.0
2020-01-24 12:30:00,150.16,151.3,150.07,151.13,39616.0,145.9946,147.1029,145.9071,146.9377,39616.0
2020-01-24 13:00:00,151.21,151.21,150.61,150.61,9454.0,147.0154,147.0154,146.4321,146.4321,9454.0
2020-01-24 13:30:00,150.6,150.81,150.22,150.3,34294.0,146.4224,146.6265,146.0529,146.1307,34294.0
2020-01-24 14:00:00,150.29,150.51,149.51,149.77,34236.0,146.121,146.3349,145.3626,145.6154,34236.0
2020-01-24 14:30:00,149.74,151.58,149.66,151.58,47941.0,145.5862,147.3752,145.5084,147.3752,47941.0
2020-01-24 15:00:00,151.66,151.86,151.25,151.72,63297.0,147.453,147.6474,147.0543,147.5113,63297.0
2020-01-24 15:30:00,151.69,151.9,150.97,151.65,95379.0,147.4821,147.6863,146.7821,147.4432,95379.0
2020-01-27 09:30:00,146.54,149.72,146.04,148.55,135278.0,142.475,145.5668,141.9889,144.4292,135278.0
2020-01-27 10:00:00,148.59,149.33,147.86,149.17,47349.0,144.4681,145.1876,143.7584,145.032,47349.0
2020-01-27 10:30:00,149.24,149.32,147.18,147.63,63028.0,145.1001,145.1779,143.0972,143.5348,63028.0
2020-01-27 11:00:00,147.69,147.82,146.45,146.78,81583.0,143.5931,143.7195,142.3875,142.7083,81583.0
2020-01-27 11:30:00,146.73,147.2,146.63,146.82,53304.0,142.6597,143.1167,142.5625,142.7472,53304.0
2020-01-27 12:00:00,146.82,147.52,146.37,147.19,59494.0,142.7472,143.4278,142.3097,143.107,59494.0
2020-01-27 12:30:00,147.25,147.4,146.75,146.94,46003.0,143.1653,143.3111,142.6792,142.8639,46003.0
2020-01-27 13:00:00,146.99,147.57,146.99,147.53,40342.0,142.9125,143.4764,142.9125,143.4375,40342.0
2020-01-27 13:30:00,147.47,147.57,146.59,146.83,35231.0,143.3792,143.4764,142.5236,142.7569,35231.0
2020-01-27 14:00:00,146.9,147.2,146.59,146.91,40141.0,142.825,143.1167,142.5236,142.8347,40141.0
2020-01-27 14:30:00,146.86,147.0,146.48,146.6,32618.0,142.7861,142.9222,142.4167,142.5333,32618.0
2020-01-27 15:00:00,146.57,147.26,146.46,146.97,34417.0,142.5042,143.175,142.3972,142.8931,34417.0
2020-01-27 15:30:00,146.94,147.07,146.24,146.29,217652.0,142.8639,142.9903,142.1833,142.2319,217652.0
2020-01-28 09:30:00,148.09,149.3,147.31,148.38,74407.0,143.982,145.1584,143.2236,144.2639,74407.0
2020-01-28 10:00:00,148.4,149.76,148.39,149.42,39093.0,144.2834,145.6057,144.2737,145.2751,39093.0
2020-01-28 10:30:00,149.25,149.68,148.8,149.1,31512.0,145.1098,145.5279,144.6723,144.964,31512.0
2020-01-28 11:00:00,149.11,149.63,148.56,149.48,23199.0,144.9737,145.4793,144.439,145.3334,23199.0
2020-01-28 11:30:00,149.53,150.21,149.4,150.07,22723.0,145.382,146.0432,145.2557,145.9071,22723.0
2020-01-28 12:00:00,150.14,150.25,149.9,150.23,22227.0,145.9751,146.0821,145.7418,146.0626,22227.0
2020-01-28 12:30:00,150.2,150.41,149.95,150.29,19856.0,146.0335,146.2376,145.7904,146.121,19856.0
2020-01-28 13:00:00,150.23,150.69,149.92,150.69,29978.0,146.0626,146.5099,145.7612,146.5099,29978.0
2020-01-28 13:30:00,150.65,150.78,150.39,150.78,24389.0,146.471,146.5974,146.2182,146.5974,24389.0
2020-01-28 14:00:00,150.78,151.0,150.75,150.94,26209.0,146.5974,146.8113,146.5682,146.7529,26209.0
2020-01-28 14:30:00,150.91,151.55,150.87,151.49,43432.0,146.7238,147.346,146.6849,147.2877,43432.0
2020-01-28 15:00:00,151.43,151.43,150.88,151.31,48226.0,147.2293,147.2293,146.6946,147.1127,48226.0
2020-01-28 15:30:00,151.28,151.32,150.44,150.5,121491.0,147.0835,147.1224,146.2668,146.3251,121491.0
2020-01-29 09:30:00,151.5,153.41,151.35,151.69,81195.0,147.2974,149.1544,147.1516,147.4821,81195.0
2020-01-29 10:00:00,151.52,152.49,150.75,152.49,81204.0,147.3168,148.2599,146.5682,148.2599,81204.0
2020-01-29 10:30:00,152.42,153.22,151.53,153.01,54329.0,148.1919,148.9697,147.3266,148.7655,54329.0
2020-01-29 11:00:00,153.06,153.66,151.85,151.9,88976.0,148.8141,149.3975,147.6377,147.6863,88976.0
2020-01-29 11:30:00,151.9,152.03,151.26,151.88,36367.0,147.6863,147.8127,147.0641,147.6669,36367.0
2020-01-29 12:00:00,151.87,152.0,151.0,151.1,28162.0,147.6571,147.7835,146.8113,146.9085,28162.0
2020-01-29 12:30:00,151.09,151.15,150.62,150.65,22563.0,146.8988,146.9571,146.4418,146.471,22563.0
2020-01-29 13:00:00,150.56,151.46,150.56,151.39,40241.0,146.3835,147.2585,146.3835,147.1905,40241.0
2020-01-29 13:30:00,151.43,151.96,151.19,151.96,24456.0,147.2293,147.7446,146.996,147.7446,24456.0
2020-01-29 14:00:00,151.94,152.5,151.68,152.03,50885.0,147.7252,148.2697,147.4724,147.8127,50885.0
2020-01-29 14:30:00,152.01,152.03,151.37,151.74,117974.0,147.7933,147.8127,147.171,147.5307,117974.0
2020-01-29 15:00:00,151.75,152.47,151.6,152.45,57751.0,147.5405,148.2405,147.3946,148.221,57751.0
2020-01-29 15:30:00,152.39,152.39,151.73,152.26,161091.0,148.1627,148.1627,147.521,148.0363,161091.0
2020-01-30 09:30:00,150.18,152.56,147.13,147.99,161161.0,146.014,148.328,143.0486,143.8848,161161.0
2020-01-30 10:00:00,147.99,149.1,146.78,146.95,116001.0,143.8848,144.964,142.7083,142.8736,116001.0
2020-01-30 10:30:00,146.97,147.43,145.06,145.32,128233.0,142.8931,143.3403,141.036,141.2888,128233.0
2020-01-30 11:00:00,145.5,147.0,144.62,145.1,98495.0,141.4638,142.9222,140.6083,141.0749,98495.0
2020-01-30 11:30:00,145.09,145.92,144.06,145.12,101637.0,141.0652,141.8722,140.0638,141.0944,101637.0
2020-01-30 12:00:00,145.21,145.3,143.15,143.32,96897.0,141.1819,141.2694,139.179,139.3443,96897.0
2020-01-30 12:30:00,143.33,143.6,142.1,142.17,88496.0,139.354,139.6165,138.1582,138.2262,88496.0
2020-01-30 13:00:00,142.17,142.77,141.43,142.5,100673.0,138.2262,138.8096,137.5067,138.5471,100673.0
2020-01-30 13:30:00,142.55,143.08,142.03,142.4,71899.0,138.5957,139.111,138.0901,138.4498,71899.0
2020-01-30 14:00:00,142.4,142.51,141.0,141.12,99576.0,138.4498,138.5568,137.0887,137.2053,99576.0
2020-01-30 14:30:00,141.12,141.74,140.07,141.24,197664.0,137.2053,137.8081,136.1845,137.322,197664.0
2020-01-30 15:00:00,141.29,141.95,140.86,141.86,149884.0,137.3706,138.0123,136.9526,137.9248,149884.0
2020-01-30 15:30:00,141.81,141.96,141.15,141.54,426004.0,137.8762,138.022,137.2345,137.6137,426004.0
2020-01-31 09:30:00,139.84,140.84,137.8,138.72,165350.0,135.9608,136.9331,133.9774,134.8719,165350.0
2020-01-31 10:00:00,138.76,139.3,137.75,138.29,103488.0,134.9108,135.4358,133.9288,134.4538,103488.0
2020-01-31 10:30:00,138.24,138.53,137.18,137.63,90024.0,134.4052,134.6872,133.3746,133.8122,90024.0
2020-01-31 11:00:00,137.72,138.28,137.53,137.73,65753.0,133.8997,134.4441,133.7149,133.9094,65753.0
2020-01-31 11:30:00,137.77,138.65,137.16,138.47,74082.0,133.9483,134.8039,133.3552,134.6289,74082.0
2020-01-31 12:00:00,138.46,138.82,137.35,138.0,67846.0,134.6191,134.9691,133.5399,134.1719,67846.0
2020-01-31 12:30:00,137.88,137.94,136.74,137.12,68197.0,134.0552,134.1136,132.9468,133.3163,68197.0
2020-01-31 13:00:00,137.14,137.58,136.85,137.46,38729.0,133.3357,133.7635,133.0538,133.6469,38729.0
2020-01-31 13:30:00,137.37,137.56,137.16,137.16,48527.0,133.5594,133.7441,133.3552,133.3552,48527.0
2020-01-31 14:00:00,137.24,137.4,136.74,136.99,49289.0,133.433,133.5885,132.9468,133.1899,49289.0
2020-01-31 14:30:00,136.99,137.37,136.54,137.11,71762.0,133.1899,133.5594,132.7524,133.3066,71762.0
2020-01-31 15:00:00,137.04,137.16,135.92,135.95,126677.0,133.2385,133.3552,132.1496,132.1788,126677.0
2020-01-31 15:30:00,135.95,136.02,135.26,135.62,393606.0,132.1788,132.2468,131.5079,131.8579,393606.0
2020-02-03 09:30:00,137.19,139.37,136.72,138.72,187627.0,133.3844,135.5039,132.9274,134.8719,187627.0
2020-02-03 10:00:00,138.84,141.2,138.76,140.9,128846.0,134.9886,137.2831,134.9108,136.9914,128846.0
2020-02-03 10:30:00,140.81,141.31,140.22,140.64,72009.0,136.9039,137.3901,136.3303,136.7387,72009.0
2020-02-03 11:00:00,140.62,141.04,140.26,140.31,97469.0,136.7192,137.1276,136.3692,136.4178,97469.0
2020-02-03 11:30:00,140.27,140.57,139.73,140.16,87962.0,136.3789,136.6706,135.8539,136.272,87962.0
2020-02-03 12:00:00,140.1,140.45,139.53,139.99,64232.0,136.2136,136.5539,135.6594,136.1067,64232.0
2020-02-03 12:30:00,140.03,140.55,139.77,140.46,67919.0,136.1456,136.6512,135.8928,136.5636,67919.0
2020-02-03 13:00:00,140.49,140.6,140.0,140.18,50941.0,136.5928,136.6998,136.1164,136.2914,50941.0
2020-02-03 13:30:00,140.2,140.41,139.69,140.06,41650.0,136.3109,136.515,135.815,136.1747,41650.0
2020-02-03 14:00:00,140.08,140.11,139.49,139.89,39166.0,136.1942,136.2234,135.6206,136.0095,39166.0
2020-02-03 14:30:00,139.9,140.26,139.62,140.03,43808.0,136.0192,136.3692,135.747,136.1456,43808.0
2020-02-03 15:00:00,140.08,140.18,139.96,140.15,45981.0,136.1942,136.2914,136.0775,136.2622,45981.0
2020-02-03 15:30:00,140.11,140.16,139.25,139.54,184014.0,136.2234,136.272,135.3872,135.6692,184014.0
2020-02-04 09:30:00,142.27,145.76,141.61,145.75,180707.0,138.3234,141.7166,137.6817,141.7069,180707.0
2020-02-04 10:00:00,145.73,145.82,144.61,145.82,107077.0,141.6875,141.775,140.5985,141.775,107077.0
2020-02-04 10:30:00,145.8,146.63,145.74,146.55,84221.0,141.7555,142.5625,141.6972,142.4847,84221.0
2020-02-04 11:00:00,146.58,147.95,146.42,147.8,77317.0,142.5139,143.8459,142.3583,143.7,77317.0
2020-02-04 11:30:00,147.79,148.85,147.31,148.67,120444.0,143.6903,144.7209,143.2236,144.5459,120444.0
2020-02-04 12:00:00,148.63,148.93,148.26,148.79,62637.0,144.507,144.7987,144.1473,144.6626,62637.0
2020-02-04 12:30:00,148.78,149.33,148.68,148.93,73461.0,144.6529,145.1876,144.5556,144.7987,73461.0
2020-02-04 13:00:00,148.91,149.03,147.84,147.95,27058.0,144.7792,144.8959,143.7389,143.8459,27058.0
2020-02-04 13:30:00,147.89,148.72,147.89,148.65,24016.0,143.7875,144.5945,143.7875,144.5265,24016.0
2020-02-04 14:00:00,148.7,149.21,148.3,148.46,26552.0,144.5751,145.0709,144.1862,144.3417,26552.0
2020-02-04 14:30:00,148.43,149.09,148.28,148.52,30533.0,144.3126,144.9543,144.1667,144.4001,30533.0
2020-02-04 15:00:00,148.41,148.57,148.03,148.03,37163.0,144.2931,144.4487,143.9237,143.9237,37163.0
2020-02-04 15:30:00,148.02,148.36,147.41,147.54,146422.0,143.9139,144.2445,143.3209,143.4473,146422.0
2020-02-05 09:30:00,151.0,154.54,150.25,153.38,187612.0,146.8113,150.2531,146.0821,149.1252,187612.0
2020-02-05 10:00:00,153.47,154.76,153.06,153.37,100737.0,149.2128,150.467,148.8141,149.1155,100737.0
2020-02-05 10:30:00,153.37,153.57,152.39,152.8,49663.0,149.1155,149.31,148.1627,148.5613,49663.0
2020-02-05 11:00:00,152.79,153.68,152.1,153.5,35667.0,148.5516,149.4169,147.8808,149.2419,35667.0
2020-02-05 11:30:00,153.51,154.32,153.13,154.16,46436.0,149.2516,150.0392,148.8822,149.8836,46436.0
2020-02-05 12:00:00,154.12,154.2,153.64,153.98,44176.0,149.8447,149.9225,149.378,149.7086,44176.0
2020-02-05 12:30:00,153.98,154.73,153.74,154.59,20802.0,149.7086,150.4378,149.4753,150.3017,20802.0
2020-02-05 13:00:00,154.57,154.73,154.33,154.61,20559.0,150.2822,150.4378,150.0489,150.3211,20559.0
2020-02-05 13:30:00,154.61,155.02,154.6,154.95,28916.0,150.3211,150.7198,150.3114,150.6517,28916.0
2020-02-05 14:00:00,154.92,155.28,154.64,155.23,30574.0,150.6225,150.9725,150.3503,150.9239,30574.0
2020-02-05 14:30:00,155.17,155.19,154.67,154.69,67442.0,150.8656,150.885,150.3795,150.3989,67442.0
2020-02-05 15:00:00,154.7,155.03,154.43,154.83,55127.0,150.4086,150.7295,150.1461,150.535,55127.0
2020-02-05 15:30:00,154.87,155.13,153.98,154.4,168879.0,150.5739,150.8267,149.7086,150.117,168879.0
2020-02-06 09:30:00,155.26,155.26,150.36,153.13,82849.0,150.9531,150.9531,146.189,148.8822,82849.0
2020-02-06 10:00:00,153.0,153.18,151.47,152.38,31082.0,148.7558,148.9308,147.2682,148.153,31082.0
2020-02-06 10:30:00,152.08,152.95,152.0,152.41,22006.0,147.8613,148.7072,147.7835,148.1822,22006.0
2020-02-06 11:00:00,152.3,152.31,151.41,151.59,27366.0,148.0752,148.0849,147.2099,147.3849,27366.0
2020-02-06 11:30:00,151.64,151.94,151.07,151.76,27330.0,147.4335,147.7252,146.8793,147.5502,27330.0
2020-02-06 12:00:00,151.76,152.2,151.55,152.2,25605.0,147.5502,147.978,147.346,147.978,25605.0
2020-02-06 12:30:00,152.25,152.32,151.77,151.89,11616.0,148.0266,148.0947,147.5599,147.6766,11616.0
2020-02-06 13:00:00,151.92,152.28,151.86,151.98,10035.0,147.7057,148.0558,147.6474,147.7641,10035.0
2020-02-06 13:30:00,151.94,152.22,151.57,152.22,18224.0,147.7252,147.9974,147.3655,147.9974,18224.0
2020-02-06 14:00:00,152.25,152.42,151.97,152.3,12128.0,148.0266,148.1919,147.7544,148.0752,12128.0
2020-02-06 14:30:00,152.35,152.62,152.18,152.5,22752.0,148.1238,148.3863,147.9585,148.2697,22752.0
2020-02-06 15:00:00,152.41,152.69,152.29,152.41,28303.0,148.1822,148.4544,148.0655,148.1822,28303.0
2020-02-06 15:30:00,152.44,153.43,152.44,152.62,128725.0,148.2113,149.1739,148.2113,148.3863,128725.0
2020-02-07 09:30:00,151.28,151.28,149.5,149.5,55923.0,147.0835,147.0835,145.3529,145.3529,55923.0
2020-02-07 10:00:00,149.5,150.66,149.05,150.42,62901.0,145.3529,146.4807,144.9154,146.2474,62901.0
2020-02-07 10:30:00,150.44,151.14,150.21,150.82,26238.0,146.2668,146.9474,146.0432,146.6363,26238.0
2020-02-07 11:00:00,150.8,150.91,150.2,150.64,23784.0,146.6168,146.7238,146.0335,146.4613,23784.0
2020-02-07 11:30:00,150.62,150.87,150.25,150.74,20123.0,146.4418,146.6849,146.0821,146.5585,20123.0
2020-02-07 12:00:00,150.78,151.56,150.73,151.51,21099.0,146.5974,147.3557,146.5488,147.3071,21099.0
2020-02-07 12:30:00,151.43,151.43,150.74,150.91,25357.0,147.2293,147.2293,146.5585,146.7238,25357.0
2020-02-07 13:00:00,150.91,150.91,150.18,150.33,17290.0,146.7238,146.7238,146.014,146.1599,17290.0
2020-02-07 13:30:00,150.37,150.7,150.2,150.25,19858.0,146.1987,146.5196,146.0335,146.0821,19858.0
2020-02-07 14:00:00,150.21,150.25,149.91,150.15,23886.0,146.0432,146.0821,145.7515,145.9848,23886.0
2020-02-07 14:30:00,150.21,150.33,149.61,149.82,18782.0,146.0432,146.1599,145.4598,145.664,18782.0
2020-02-07 15:00:00,149.84,150.12,149.72,150.05,19754.0,145.6834,145.9557,145.5668,145.8876,19754.0
2020-02-07 15:30:00,150.02,150.02,149.37,149.77,113664.0,145.8585,145.8585,145.2265,145.6154,113664.0
2020-02-10 09:30:00,149.27,150.5,148.26,149.73,63876.0,145.1293,146.3251,144.1473,145.5765,63876.0
2020-02-10 10:00:00,149.83,150.27,149.68,150.14,30010.0,145.6737,146.1015,145.5279,145.9751,30010.0
2020-02-10 10:30:00,149.91,150.62,149.61,150.61,15342.0,145.7515,146.4418,145.4598,146.4321,15342.0
2020-02-10 11:00:00,150.62,151.09,150.55,150.68,27596.0,146.4418,146.8988,146.3738,146.5001,27596.0
2020-02-10 11:30:00,150.61,150.71,150.21,150.56,11023.0,146.4321,146.5293,146.0432,146.3835,11023.0
2020-02-10 12:00:00,150.56,150.56,149.96,150.1,9123.0,146.3835,146.3835,145.8001,145.9362,9123.0
2020-02-10 12:30:00,150.12,150.14,149.32,149.47,26633.0,145.9557,145.9751,145.1779,145.3237,26633.0
2020-02-10 13:00:00,149.49,149.64,149.38,149.46,15629.0,145.3432,145.489,145.2362,145.314,15629.0
2020-02-10 13:30:00,149.57,149.61,149.21,149.23,9223.0,145.4209,145.4598,145.0709,145.0904,9223.0
2020-02-10 14:00:00,149.23,149.82,149.2,149.79,22955.0,145.0904,145.664,145.0612,145.6348,22955.0
2020-02-10 14:30:00,149.83,150.14,149.72,150.14,21758.0,145.6737,145.9751,145.5668,145.9751,21758.0
2020-02-10 15:00:00,150.12,150.47,150.12,150.34,18407.0,145.9557,146.296,145.9557,146.1696,18407.0
2020-02-10 15:30:00,150.33,150.78,150.19,150.77,61373.0,146.1599,146.5974,146.0237,146.5877,61373.0
2020-02-11 09:30:00,152.59,154.96,151.9,154.3,140429.0,148.3572,150.6614,147.6863,150.0197,140429.0
2020-02-11 10:00:00,154.29,155.81,154.2,155.65,89865.0,150.01,151.4878,149.9225,151.3323,89865.0
2020-02-11 10:30:00,155.53,155.89,155.25,155.88,52220.0,151.2156,151.5656,150.9434,151.5559,52220.0
2020-02-11 11:00:00,155.88,156.0,154.8,154.86,41239.0,151.5559,151.6726,150.5059,150.5642,41239.0
2020-02-11 11:30:00,154.83,154.83,154.14,154.69,43310.0,150.535,150.535,149.8642,150.3989,43310.0
2020-02-11 12:00:00,154.65,155.05,154.58,154.88,17022.0,150.36,150.7489,150.292,150.5836,17022.0
2020-02-11 12:30:00,154.87,155.11,154.54,154.78,18979.0,150.5739,150.8073,150.2531,150.4864,18979.0
2020-02-11 13:00:00,154.82,155.96,154.73,155.83,34366.0,150.5253,151.6337,150.4378,151.5073,34366.0
2020-02-11 13:30:00,155.84,155.95,154.92,155.23,76686.0,151.517,151.624,150.6225,150.9239,76686.0
2020-02-11 14:00:00,155.31,155.39,154.78,155.25,20135.0,151.0017,151.0795,150.4864,150.9434,20135.0
2020-02-11 14:30:00,155.29,155.5,154.91,154.91,24525.0,150.9823,151.1864,150.6128,150.6128,24525.0
2020-02-11 15:00:00,154.92,154.96,154.04,154.11,30132.0,150.6225,150.6614,149.7669,149.835,30132.0
2020-02-11 15:30:00,154.17,154.22,153.79,154.0,140525.0,149.8933,149.9419,149.5239,149.7281,140525.0
2020-02-12 09:30:00,156.95,159.75,156.02,158.79,155065.0,152.5962,155.3185,151.692,154.3852,155065.0
2020-02-12 10:00:00,158.89,159.49,157.73,159.38,48853.0,154.4824,155.0658,153.3546,154.9588,48853.0
2020-02-12 10:30:00,159.48,160.07,158.98,159.73,109406.0,155.056,155.6297,154.5699,155.2991,109406.0
2020-02-12 11:00:00,159.67,160.08,159.14,159.69,31675.0,155.2408,155.6394,154.7255,155.2602,31675.0
2020-02-12 11:30:00,159.77,159.91,158.23,158.26,78564.0,155.338,155.4741,153.8407,153.8699,78564.0
2020-02-12 12:00:00,158.34,158.76,158.33,158.54,43980.0,153.9477,154.356,153.9379,154.1421,43980.0
2020-02-12 12:30:00,158.52,158.76,158.26,158.36,37844.0,154.1227,154.356,153.8699,153.9671,37844.0
2020-02-12 13:00:00,158.36,158.59,158.23,158.46,30920.0,153.9671,154.1907,153.8407,154.0643,30920.0
2020-02-12 13:30:00,158.5,158.92,158.49,158.84,20322.0,154.1032,154.5116,154.0935,154.4338,20322.0
2020-02-12 14:00:00,158.76,159.19,158.76,158.95,30244.0,154.356,154.7741,154.356,154.5407,30244.0
2020-02-12 14:30:00,158.96,159.17,158.84,159.0,28304.0,154.5505,154.7546,154.4338,154.5894,28304.0
2020-02-12 15:00:00,158.95,159.43,158.79,159.35,29526.0,154.5407,155.0074,154.3852,154.9296,29526.0
2020-02-12 15:30:00,159.33,159.64,158.85,158.9,99391.0,154.9102,155.2116,154.4435,154.4921,99391.0
2020-02-13 09:30:00,157.47,159.71,157.0,158.74,65792.0,153.1018,155.2797,152.6448,154.3366,65792.0
2020-02-13 10:00:00,158.57,159.27,157.85,158.32,78874.0,154.1713,154.8519,153.4713,153.9282,78874.0
2020-02-13 10:30:00,158.38,158.73,157.61,158.71,44821.0,153.9865,154.3268,153.2379,154.3074,44821.0
2020-02-13 11:00:00,158.75,158.99,158.22,158.99,11799.0,154.3463,154.5796,153.831,154.5796,11799.0
2020-02-13 11:30:00,159.09,159.99,158.94,159.73,23321.0,154.6769,155.5519,154.531,155.2991,23321.0
2020-02-13 12:00:00,159.77,160.16,159.42,159.74,35255.0,155.338,155.7172,154.9977,155.3088,35255.0
2020-02-13 12:30:00,159.68,159.68,159.14,159.25,16135.0,155.2505,155.2505,154.7255,154.8324,16135.0
2020-02-13 13:00:00,159.21,159.71,158.92,159.71,20257.0,154.7935,155.2797,154.5116,155.2797,20257.0
2020-02-13 13:30:00,159.68,160.01,159.43,159.68,41862.0,155.2505,155.5713,155.0074,155.2505,41862.0
2020-02-13 14:00:00,159.65,159.65,159.25,159.47,15179.0,155.2213,155.2213,154.8324,155.0463,15179.0
2020-02-13 14:30:00,159.44,160.29,159.44,160.18,53995.0,155.0171,155.8436,155.0171,155.7366,53995.0
2020-02-13 15:00:00,160.19,160.25,159.6,160.15,24026.0,155.7463,155.8047,155.1727,155.7074,24026.0
2020-02-13 15:30:00,160.08,160.26,159.98,160.08,119932.0,155.6394,155.8144,155.5422,155.6394,119932.0
2020-02-14 09:30:00,159.99,161.11,159.67,160.72,44369.0,155.5519,156.6408,155.2408,156.2616,44369.0
2020-02-14 10:00:00,160.73,160.94,157.6,158.03,58695.0,156.2714,156.4755,153.2282,153.6463,58695.0
2020-02-14 10:30:00,157.69,158.03,157.51,157.74,11884.0,153.3157,153.6463,153.1407,153.3643,11884.0
2020-02-14 11:00:00,157.84,158.44,157.65,158.39,15042.0,153.4615,154.0449,153.2768,153.9963,15042.0
2020-02-14 11:30:00,158.49,158.74,157.32,157.32,9771.0,154.0935,154.3366,152.956,152.956,9771.0
2020-02-14 12:00:00,157.25,157.26,155.94,156.23,27407.0,152.8879,152.8976,151.6142,151.8962,27407.0
2020-02-14 12:30:00,156.34,156.73,156.34,156.62,9427.0,152.0031,152.3823,152.0031,152.2754,9427.0
2020-02-14 13:00:00,156.55,156.65,154.9,155.22,28103.0,152.2073,152.3045,150.6031,150.9142,28103.0
2020-02-14 13:30:00,155.16,155.99,155.07,155.77,10535.0,150.8559,151.6628,150.7684,151.449,10535.0
2020-02-14 14:00:00,155.78,156.55,155.78,156.19,12156.0,151.4587,152.2073,151.4587,151.8573,12156.0
2020-02-14 14:30:00,156.18,156.88,156.18,156.31,24721.0,151.8476,152.5282,151.8476,151.974,24721.0
2020-02-14 15:00:00,156.26,156.51,156.06,156.42,17702.0,151.9254,152.1684,151.7309,152.0809,17702.0
2020-02-14 15:30:00,156.38,156.91,156.38,156.86,68092.0,152.042,152.5573,152.042,152.5087,68092.0
2020-02-18 09:30:00,155.25,156.59,154.6,154.81,41251.0,150.9434,152.2462,150.3114,150.5156,41251.0
2020-02-18 10:00:00,154.81,155.55,153.65,153.67,57233.0,150.5156,151.2351,149.3878,149.4072,57233.0
2020-02-18 10:30:00,153.76,154.08,153.45,153.62,26534.0,149.4947,149.8058,149.1933,149.3586,26534.0
2020-02-18 11:00:00,153.69,153.7,152.4,152.66,44109.0,149.4266,149.4364,148.1724,148.4252,44109.0
2020-02-18 11:30:00,152.77,152.94,151.52,151.81,37462.0,148.5322,148.6975,147.3168,147.5988,37462.0
2020-02-18 12:00:00,151.82,153.14,151.76,152.91,26297.0,147.6085,148.8919,147.5502,148.6683,26297.0
2020-02-18 12:30:00,152.88,153.43,152.8,153.11,17073.0,148.6391,149.1739,148.5613,148.8627,17073.0
2020-02-18 13:00:00,153.22,153.28,153.0,153.04,26783.0,148.9697,149.028,148.7558,148.7947,26783.0
2020-02-18 13:30:00,152.99,153.4,152.65,153.21,19397.0,148.7461,149.1447,148.4155,148.96,19397.0
2020-02-18 14:00:00,153.18,153.81,153.01,153.76,12907.0,148.9308,149.5433,148.7655,149.4947,12907.0
2020-02-18 14:30:00,153.79,154.23,153.46,153.55,22934.0,149.5239,149.9517,149.203,149.2905,22934.0
2020-02-18 15:00:00,153.48,154.35,153.48,154.27,22784.0,149.2225,150.0683,149.2225,149.9906,22784.0
2020-02-18 15:30:00,154.29,154.35,153.67,153.97,119146.0,150.01,150.0683,149.4072,149.6989,119146.0
2020-02-19 09:30:00,154.85,156.49,154.22,155.3,67370.0,150.5545,152.149,149.9419,150.992,67370.0
2020-02-19 10:00:00,155.41,155.47,153.69,153.69,35034.0,151.0989,151.1573,149.4266,149.4266,35034.0
2020-02-19 10:30:00,153.79,155.14,153.67,154.87,17859.0,149.5239,150.8364,149.4072,150.5739,17859.0
2020-02-19 11:00:00,154.84,155.41,154.65,154.95,20816.0,150.5447,151.0989,150.36,150.6517,20816.0
2020-02-19 11:30:00,154.94,154.94,154.1,154.22,13662.0,150.642,150.642,149.8253,149.9419,13662.0
2020-02-19 12:00:00,154.25,154.45,153.77,154.02,12579.0,149.9711,150.1656,149.5044,149.7475,12579.0
2020-02-19 12:30:00,154.1,155.04,154.1,154.75,14840.0,149.8253,150.7392,149.8253,150.4572,14840.0
2020-02-19 13:00:00,154.74,155.1,154.44,154.77,13559.0,150.4475,150.7975,150.1558,150.4767,13559.0
2020-02-19 13:30:00,154.75,154.75,154.08,154.22,14106.0,150.4572,150.4572,149.8058,149.9419,14106.0
2020-02-19 14:00:00,154.1,154.26,153.78,153.85,12965.0,149.8253,149.9808,149.5142,149.5822,12965.0
2020-02-19 14:30:00,153.85,154.01,153.58,153.65,28545.0,149.5822,149.7378,149.3197,149.3878,28545.0
2020-02-19 15:00:00,153.68,153.68,153.16,153.47,33562.0,149.4169,149.4169,148.9114,149.2128,33562.0
2020-02-19 15:30:00,153.5,153.66,153.29,153.54,65234.0,149.2419,149.3975,149.0377,149.2808,65234.0
2020-02-20 09:30:00,152.76,157.15,152.55,156.78,57596.0,148.5224,152.7907,148.3183,152.4309,57596.0
2020-02-20 10:00:00,156.75,158.19,156.61,158.14,41427.0,152.4018,153.8018,152.2656,153.7532,41427.0
2020-02-20 10:30:00,158.21,159.12,158.01,158.01,39914.0,153.8213,154.706,153.6268,153.6268,39914.0
2020-02-20 11:00:00,158.02,158.1,156.63,156.66,34206.0,153.6365,153.7143,152.2851,152.3143,34206.0
2020-02-20 11:30:00,156.65,157.35,154.62,156.28,71608.0,152.3045,152.9851,150.3309,151.9448,71608.0
2020-02-20 12:00:00,156.01,156.17,155.1,156.02,30976.0,151.6823,151.8379,150.7975,151.692,30976.0
2020-02-20 12:30:00,156.06,156.46,155.8,156.4,22477.0,151.7309,152.1198,151.4781,152.0615,22477.0
2020-02-20 13:00:00,156.4,156.75,155.9,156.12,44185.0,152.0615,152.4018,151.5753,151.7892,44185.0
2020-02-20 13:30:00,156.26,156.27,155.24,155.57,37126.0,151.9254,151.9351,150.9337,151.2545,37126.0
2020-02-20 14:00:00,155.57,156.22,155.53,156.02,30977.0,151.2545,151.8865,151.2156,151.692,30977.0
2020-02-20 14:30:00,156.01,156.31,155.58,155.9,40720.0,151.6823,151.974,151.2642,151.5753,40720.0
2020-02-20 15:00:00,155.85,155.94,155.28,155.6,17645.0,151.5267,151.6142,150.9725,151.2837,17645.0
2020-02-20 15:30:00,155.58,155.86,155.3,155.72,66539.0,151.2642,151.5365,150.992,151.4003,66539.0
2020-02-21 09:30:00,153.72,154.47,152.26,152.26,66091.0,149.4558,150.185,148.0363,148.0363,66091.0
2020-02-21 10:00:00,152.52,152.57,151.58,151.61,72791.0,148.2891,148.3377,147.3752,147.4043,72791.0
2020-02-21 10:30:00,151.63,152.02,150.97,151.93,42350.0,147.4238,147.803,146.7821,147.7155,42350.0
2020-02-21 11:00:00,151.95,152.75,151.81,152.41,51563.0,147.7349,148.5127,147.5988,148.1822,51563.0
2020-02-21 11:30:00,152.44,152.63,152.08,152.12,25758.0,148.2113,148.3961,147.8613,147.9002,25758.0
2020-02-21 12:00:00,152.05,152.17,151.4,151.72,17389.0,147.8321,147.9488,147.2002,147.5113,17389.0
2020-02-21 12:30:00,151.89,152.0,151.56,151.95,30898.0,147.6766,147.7835,147.3557,147.7349,30898.0
2020-02-21 13:00:00,151.95,152.02,151.71,151.8,34819.0,147.7349,147.803,147.5016,147.5891,34819.0
2020-02-21 13:30:00,151.91,151.98,151.13,151.16,18846.0,147.696,147.7641,146.9377,146.9668,18846.0
2020-02-21 14:00:00,151.13,151.32,150.87,150.99,62501.0,146.9377,147.1224,146.6849,146.8015,62501.0
2020-02-21 14:30:00,151.01,151.29,150.8,150.85,38207.0,146.821,147.0932,146.6168,146.6654,38207.0
2020-02-21 15:00:00,150.91,151.3,150.81,151.06,39372.0,146.7238,147.1029,146.6265,146.8696,39372.0
2020-02-21 15:30:00,151.09,151.49,150.83,151.41,118166.0,146.8988,147.2877,146.646,147.2099,118166.0
2020-02-24 09:30:00,143.73,143.97,139.43,141.91,209511.0,139.7429,139.9763,135.5622,137.9734,209511.0
2020-02-24 10:00:00,142.1,142.85,140.72,141.15,76212.0,138.1582,138.8874,136.8164,137.2345,76212.0
2020-02-24 10:30:00,141.15,142.25,140.5,142.13,65248.0,137.2345,138.304,136.6025,138.1873,65248.0
2020-02-24 11:00:00,142.09,142.42,141.08,142.2,53903.0,138.1484,138.4693,137.1665,138.2554,53903.0
2020-02-24 11:30:00,142.16,142.72,141.68,142.01,69364.0,138.2165,138.761,137.7498,138.0707,69364.0
2020-02-24 12:00:00,142.0,142.09,141.43,141.78,40251.0,138.0609,138.1484,137.5067,137.847,40251.0
2020-02-24 12:30:00,141.81,142.66,141.65,141.87,37911.0,137.8762,138.7026,137.7206,137.9345,37911.0
2020-02-24 13:00:00,141.78,142.47,141.29,142.39,34187.0,137.847,138.5179,137.3706,138.4401,34187.0
2020-02-24 13:30:00,142.36,142.9,142.24,142.66,44605.0,138.4109,138.936,138.2943,138.7026,44605.0
2020-02-24 14:00:00,142.66,142.86,141.68,142.49,32650.0,138.7026,138.8971,137.7498,138.5373,32650.0
2020-02-24 14:30:00,142.55,143.5,142.16,143.03,53550.0,138.5957,139.5193,138.2165,139.0624,53550.0
2020-02-24 15:00:00,143.11,143.56,141.91,142.08,70698.0,139.1401,139.5777,137.9734,138.1387,70698.0
2020-02-24 15:30:00,142.04,142.82,141.79,141.97,145014.0,138.0998,138.8582,137.8568,138.0318,145014.0
2020-02-25 09:30:00,142.66,143.5,139.33,140.74,89757.0,138.7026,139.5193,135.465,136.8359,89757.0
2020-02-25 10:00:00,140.53,141.18,137.77,137.98,55132.0,136.6317,137.2637,133.9483,134.1524,55132.0
2020-02-25 10:30:00,138.44,138.75,136.79,137.91,83225.0,134.5997,134.9011,132.9955,134.0844,83225.0
2020-02-25 11:00:00,137.99,138.64,136.43,137.49,115492.0,134.1622,134.7941,132.6454,133.676,115492.0
2020-02-25 11:30:00,137.58,138.6,137.21,137.96,63159.0,133.7635,134.7552,133.4038,134.133,63159.0
2020-02-25 12:00:00,138.05,138.23,136.47,136.6,50383.0,134.2205,134.3955,132.6843,132.8107,50383.0
2020-02-25 12:30:00,136.5,137.35,135.68,136.08,59040.0,132.7135,133.5399,131.9162,132.3051,59040.0
2020-02-25 13:00:00,136.05,136.58,135.73,135.85,62283.0,132.276,132.7913,131.9649,132.0815,62283.0
2020-02-25 13:30:00,135.76,135.96,134.77,134.86,70949.0,131.994,132.1885,131.0315,131.119,70949.0
2020-02-25 14:00:00,134.8,134.97,133.05,133.25,116523.0,131.0607,131.2259,129.3592,129.5537,116523.0
2020-02-25 14:30:00,133.15,135.11,132.72,134.61,76512.0,129.4564,131.3621,129.0384,130.8759,76512.0
2020-02-25 15:00:00,134.69,136.01,133.2,133.89,105537.0,130.9537,132.2371,129.505,130.1759,105537.0
2020-02-25 15:30:00,133.88,135.23,133.13,134.58,238425.0,130.1662,131.4787,129.437,130.8468,238425.0
2020-02-26 09:30:00,136.34,137.25,134.34,135.89,114775.0,132.5579,133.4427,130.6134,132.1204,114775.0
2020-02-26 10:00:00,135.96,136.54,135.09,136.08,60328.0,132.1885,132.7524,131.3426,132.3051,60328.0
2020-02-26 10:30:00,135.88,137.68,135.87,137.11,104912.0,132.1107,133.8608,132.101,133.3066,104912.0
2020-02-26 11:00:00,137.03,137.69,136.61,137.58,39789.0,133.2288,133.8705,132.8204,133.7635,39789.0
2020-02-26 11:30:00,137.53,137.68,136.03,136.26,62445.0,133.7149,133.8608,132.2565,132.4802,62445.0
2020-02-26 12:00:00,136.34,136.34,134.6,134.8,102254.0,132.5579,132.5579,130.8662,131.0607,102254.0
2020-02-26 12:30:00,134.83,135.37,134.16,134.47,24450.0,131.0898,131.6148,130.4384,130.7398,24450.0
2020-02-26 13:00:00,134.58,134.78,133.8,134.21,24753.0,130.8468,131.0412,130.0884,130.487,24753.0
2020-02-26 13:30:00,134.14,134.14,131.56,131.96,45773.0,130.419,130.419,127.9105,128.2994,45773.0
2020-02-26 14:00:00,132.08,133.26,131.97,132.77,35113.0,128.4161,129.5634,128.3092,129.087,35113.0
2020-02-26 14:30:00,132.83,133.42,132.0,132.05,37511.0,129.1453,129.7189,128.3383,128.3869,37511.0
2020-02-26 15:00:00,132.21,133.23,131.89,132.12,44024.0,128.5425,129.5342,128.2314,128.455,44024.0
2020-02-26 15:30:00,132.15,132.58,131.72,131.79,140506.0,128.4842,128.9022,128.0661,128.1342,140506.0
2020-02-27 09:30:00,126.32,127.42,123.76,125.55,208919.0,122.8159,123.8854,120.3269,122.0673,208919.0
2020-02-27 10:00:00,125.54,126.08,124.65,124.87,113093.0,122.0575,122.5825,121.1922,121.4061,113093.0
2020-02-27 10:30:00,124.78,130.45,123.63,129.82,161757.0,121.3186,126.8313,120.2005,126.2188,161757.0
2020-02-27 11:00:00,129.8,133.09,129.79,130.96,107971.0,126.1994,129.3981,126.1896,127.3272,107971.0
2020-02-27 11:30:00,130.72,132.84,129.95,132.75,53326.0,127.0938,129.155,126.3452,129.0675,53326.0
2020-02-27 12:00:00,132.84,136.22,132.37,134.66,115215.0,129.155,132.4413,128.6981,130.9245,115215.0
2020-02-27 12:30:00,134.6,136.83,134.48,134.75,87342.0,130.8662,133.0343,130.7495,131.012,87342.0
2020-02-27 13:00:00,134.52,135.81,134.35,134.49,36336.0,130.7884,132.0426,130.6231,130.7593,36336.0
2020-02-27 13:30:00,134.35,134.68,132.12,133.08,56569.0,130.6231,130.944,128.455,129.3884,56569.0
2020-02-27 14:00:00,132.64,133.64,132.08,133.5,71905.0,128.9606,129.9328,128.4161,129.7967,71905.0
2020-02-27 14:30:00,133.46,134.39,133.05,133.11,86848.0,129.7578,130.662,129.3592,129.4175,86848.0
2020-02-27 15:00:00,133.13,133.84,131.82,131.9,55691.0,129.437,130.1273,128.1633,128.2411,55691.0
2020-02-27 15:30:00,131.85,132.32,129.62,129.63,141398.0,128.1925,128.6495,126.0243,126.0341,141398.0
2020-02-28 09:30:00,124.54,129.47,124.1,126.9,150203.0,121.0853,125.8785,120.6575,123.3798,150203.0
2020-02-28 10:00:00,126.71,129.4,125.17,127.89,142360.0,123.1951,125.8105,121.6978,124.3423,142360.0
2020-02-28 10:30:00,127.96,132.69,127.24,130.88,167740.0,124.4104,129.0092,123.7104,127.2494,167740.0
2020-02-28 11:00:00,130.88,131.36,128.46,130.62,97945.0,127.2494,127.7161,124.8965,126.9966,97945.0
2020-02-28 11:30:00,130.77,134.34,130.56,132.36,141210.0,127.1424,130.6134,126.9383,128.6883,141210.0
2020-02-28 12:00:00,132.51,134.95,131.99,134.49,137344.0,128.8342,131.2065,128.3286,130.7593,137344.0
2020-02-28 12:30:00,134.5,135.36,132.18,133.64,70173.0,130.769,131.6051,128.5133,129.9328,70173.0
2020-02-28 13:00:00,133.66,133.88,131.83,132.54,57684.0,129.9523,130.1662,128.173,128.8633,57684.0
2020-02-28 13:30:00,132.28,132.42,130.08,131.29,55931.0,128.6106,128.7467,126.4716,127.648,55931.0
2020-02-28 14:00:00,131.29,132.54,129.31,131.3,149886.0,127.648,128.8633,125.7229,127.6577,149886.0
2020-02-28 14:30:00,131.3,133.05,131.02,131.96,58513.0,127.6577,129.3592,127.3855,128.2994,58513.0
2020-02-28 15:00:00,131.91,132.29,129.81,129.85,76349.0,128.2508,128.6203,126.2091,126.248,76349.0
2020-02-28 15:30:00,129.89,132.84,129.07,132.37,204159.0,126.2869,129.155,125.4896,128.6981,204159.0
2020-03-02 09:30:00,134.52,134.61,128.3,128.32,160940.0,130.7884,130.8759,124.741,124.7604,160940.0
2020-03-02 10:00:00,128.74,129.02,127.0,128.69,108971.0,125.1688,125.441,123.477,125.1201,108971.0
2020-03-02 10:30:00,128.77,130.7,127.94,129.76,120847.0,125.1979,127.0744,124.391,126.1605,120847.0
2020-03-02 11:00:00,129.48,131.73,129.36,131.49,104548.0,125.8882,128.0758,125.7716,127.8425,104548.0
2020-03-02 11:30:00,131.53,132.58,130.93,132.55,53613.0,127.8814,128.9022,127.298,128.8731,53613.0
2020-03-02 12:00:00,132.51,132.76,130.96,131.29,119929.0,128.8342,129.0772,127.3272,127.648,119929.0
2020-03-02 12:30:00,131.29,132.85,131.29,132.61,69964.0,127.648,129.1647,127.648,128.9314,69964.0
2020-03-02 13:00:00,132.4,132.67,130.74,131.03,51961.0,128.7272,128.9897,127.1133,127.3952,51961.0
2020-03-02 13:30:00,131.07,132.38,130.99,132.04,71771.0,127.4341,128.7078,127.3563,128.3772,71771.0
2020-03-02 14:00:00,132.22,133.42,132.12,132.34,76898.0,128.5522,129.7189,128.455,128.6689,76898.0
2020-03-02 14:30:00,132.46,132.89,130.95,132.49,106675.0,128.7856,129.2036,127.3175,128.8147,106675.0
2020-03-02 15:00:00,132.45,134.3,132.41,134.2,81572.0,128.7758,130.5745,128.737,130.4773,81572.0
2020-03-02 15:30:00,134.24,135.8,133.89,135.76,187612.0,130.5162,132.0329,130.1759,131.994,187612.0
2020-03-03 09:30:00,135.41,135.64,131.74,132.71,83304.0,131.6537,131.8774,128.0855,129.0286,83304.0
2020-03-03 10:00:00,132.82,138.61,132.43,134.88,101133.0,129.1356,134.765,128.7564,131.1384,101133.0
2020-03-03 10:30:00,134.84,136.03,134.23,136.03,62103.0,131.0995,132.2565,130.5065,132.2565,62103.0
2020-03-03 11:00:00,135.93,135.94,130.29,131.42,51518.0,132.1593,132.169,126.6758,127.7744,51518.0
2020-03-03 11:30:00,131.21,132.88,130.38,132.68,71663.0,127.5702,129.1939,126.7633,128.9995,71663.0
2020-03-03 12:00:00,132.47,132.85,131.7,132.09,34696.0,128.7953,129.1647,128.0467,128.4258,34696.0
2020-03-03 12:30:00,132.08,132.78,131.1,131.51,32702.0,128.4161,129.0967,127.4633,127.8619,32702.0
2020-03-03 13:00:00,131.41,131.55,129.77,130.4,48416.0,127.7647,127.9008,126.1702,126.7827,48416.0
2020-03-03 13:30:00,130.45,131.03,128.26,128.43,46620.0,126.8313,127.3952,124.7021,124.8674,46620.0
2020-03-03 14:00:00,128.45,129.06,126.57,128.83,121596.0,124.8868,125.4799,123.059,125.2563,121596.0
2020-03-03 14:30:00,128.64,129.29,126.58,128.85,53321.0,125.0715,125.7035,123.0687,125.2757,53321.0
2020-03-03 15:00:00,128.75,130.7,128.05,130.41,70038.0,125.1785,127.0744,124.4979,126.7924,70038.0
2020-03-03 15:30:00,130.41,130.5,128.01,128.64,125025.0,126.7924,126.8799,124.459,125.0715,125025.0
2020-03-04 09:30:00,131.27,132.33,127.9,128.25,100919.0,127.6286,128.6592,124.3521,124.6924,100919.0
2020-03-04 10:00:00,128.23,129.68,126.38,128.93,191496.0,124.6729,126.0827,122.8742,125.3535,191496.0
2020-03-04 10:30:00,128.78,129.46,127.17,127.18,73877.0,125.2077,125.8688,123.6423,123.652,73877.0
2020-03-04 11:00:00,127.34,128.72,127.33,128.06,47200.0,123.8076,125.1493,123.7979,124.5076,47200.0
2020-03-04 11:30:00,128.26,128.38,126.41,126.76,101927.0,124.7021,124.8187,122.9034,123.2437,101927.0
2020-03-04 12:00:00,126.78,127.53,126.5,127.01,68908.0,123.2631,123.9923,122.9909,123.4868,68908.0
2020-03-04 12:30:00,127.2,128.64,127.18,128.53,32820.0,123.6715,125.0715,123.652,124.9646,32820.0
2020-03-04 13:00:00,128.51,130.19,128.44,129.69,62323.0,124.9451,126.5785,124.8771,126.0924,62323.0
2020-03-04 13:30:00,129.74,130.51,129.45,129.74,75197.0,126.141,126.8897,125.8591,126.141,75197.0
2020-03-04 14:00:00,129.82,129.82,129.0,129.17,38145.0,126.2188,126.2188,125.4215,125.5868,38145.0
2020-03-04 14:30:00,129.27,129.5,128.64,129.09,49493.0,125.6841,125.9077,125.0715,125.5091,49493.0
2020-03-04 15:00:00,129.02,129.79,129.01,129.79,50309.0,125.441,126.1896,125.4313,126.1896,50309.0
2020-03-04 15:30:00,129.78,130.72,129.45,130.16,184544.0,126.1799,127.0938,125.8591,126.5494,184544.0
2020-03-05 09:30:00,125.36,125.74,122.93,123.3,147165.0,121.8825,122.252,119.5199,119.8797,147165.0
2020-03-05 10:00:00,123.42,124.6,122.89,123.09,103476.0,119.9963,121.1436,119.481,119.6755,103476.0
2020-03-05 10:30:00,123.12,123.12,120.9,121.54,131755.0,119.7047,119.7047,117.5462,118.1685,131755.0
2020-03-05 11:00:00,121.5,123.09,121.16,123.01,101469.0,118.1296,119.6755,117.799,119.5977,101469.0
2020-03-05 11:30:00,123.01,123.17,120.86,121.38,70163.0,119.5977,119.7533,117.5074,118.0129,70163.0
2020-03-05 12:00:00,121.37,121.84,120.28,120.99,61291.0,118.0032,118.4602,116.9434,117.6337,61291.0
2020-03-05 12:30:00,120.96,121.22,118.78,119.2,120726.0,117.6046,117.8574,115.4851,115.8934,120726.0
2020-03-05 13:00:00,119.2,120.66,119.16,119.63,96852.0,115.8934,117.3129,115.8545,116.3115,96852.0
2020-03-05 13:30:00,119.68,121.63,119.58,121.14,73499.0,116.3601,118.256,116.2629,117.7796,73499.0
2020-03-05 14:00:00,121.04,121.12,119.27,119.88,52484.0,117.6824,117.7601,115.9615,116.5545,52484.0
2020-03-05 14:30:00,119.7,120.67,119.39,120.04,58806.0,116.3795,117.3226,116.0781,116.7101,58806.0
2020-03-05 15:00:00,120.03,120.06,118.67,119.17,73350.0,116.7004,116.7295,115.3781,115.8642,73350.0
2020-03-05 15:30:00,119.02,120.12,118.97,119.86,212409.0,115.7184,116.7879,115.6698,116.5351,212409.0
2020-03-06 09:30:00,113.57,114.95,111.65,112.83,384444.0,110.4196,111.7613,108.5528,109.7001,384444.0
2020-03-06 10:00:00,112.94,116.3,112.29,116.29,229069.0,109.8071,113.0738,109.1751,113.0641,229069.0
2020-03-06 10:30:00,116.35,118.36,115.75,117.43,136451.0,113.1225,115.0767,112.5391,114.1725,136451.0
2020-03-06 11:00:00,117.39,117.66,114.61,114.75,64151.0,114.1336,114.3961,111.4307,111.5668,64151.0
2020-03-06 11:30:00,114.73,116.2,114.72,115.92,146477.0,111.5474,112.9766,111.5377,112.7044,146477.0
2020-03-06 12:00:00,115.97,116.03,114.84,115.2,110097.0,112.753,112.8113,111.6543,112.0044,110097.0
2020-03-06 12:30:00,115.17,116.3,115.03,115.86,61819.0,111.9752,113.0738,111.8391,112.6461,61819.0
2020-03-06 13:00:00,115.85,116.69,115.33,115.48,61656.0,112.6363,113.453,112.1308,112.2766,61656.0
2020-03-06 13:30:00,115.47,116.31,114.2,114.34,67080.0,112.2669,113.0836,111.0321,111.1682,67080.0
2020-03-06 14:00:00,114.22,114.35,113.51,113.87,84878.0,111.0515,111.1779,110.3612,110.7113,84878.0
2020-03-06 14:30:00,113.81,114.08,113.1,113.19,113033.0,110.6529,110.9154,109.9626,110.0501,113033.0
2020-03-06 15:00:00,113.07,113.85,112.5,113.43,123531.0,109.9334,110.6918,109.3793,110.2835,123531.0
2020-03-06 15:30:00,113.39,116.12,113.27,115.64,271708.0,110.2446,112.8988,110.1279,112.4322,271708.0
2020-03-09 09:30:00,100.97,104.15,99.5,100.32,320165.0,98.1691,101.2609,96.7399,97.5371,320165.0
2020-03-09 10:00:00,100.21,106.77,100.1,106.31,357193.0,97.4302,103.8082,97.3232,103.361,357193.0
2020-03-09 10:30:00,106.32,106.4,102.24,102.53,239653.0,103.3707,103.4485,99.4039,99.6858,239653.0
2020-03-09 11:00:00,102.28,103.78,101.85,101.87,129279.0,99.4428,100.9011,99.0247,99.0441,129279.0
2020-03-09 11:30:00,101.86,103.41,101.2,103.13,166553.0,99.0344,100.5414,98.3927,100.2692,166553.0
2020-03-09 12:00:00,103.12,103.87,102.51,102.87,138424.0,100.2595,100.9887,99.6664,100.0164,138424.0
2020-03-09 12:30:00,102.81,102.98,101.02,101.05,120200.0,99.9581,100.1233,98.2177,98.2469,120200.0
2020-03-09 13:00:00,101.05,102.35,100.5,100.79,105749.0,98.2469,99.5108,97.7121,97.9941,105749.0
2020-03-09 13:30:00,100.89,100.89,99.37,99.75,129627.0,98.0913,98.0913,96.6135,96.9829,129627.0
2020-03-09 14:00:00,99.73,100.06,98.12,98.15,159911.0,96.9635,97.2843,95.3982,95.4273,159911.0
2020-03-09 14:30:00,98.12,99.8,97.9,99.54,152205.0,95.3982,97.0316,95.1843,96.7788,152205.0
2020-03-09 15:00:00,99.45,100.38,98.92,99.92,122192.0,96.6913,97.5955,96.176,97.1482,122192.0
2020-03-09 15:30:00,99.95,100.82,98.96,98.96,336423.0,97.1774,98.0233,96.2149,96.2149,336423.0
2020-03-10 09:30:00,104.97,106.07,99.58,101.0,287187.0,102.0581,103.1276,96.8177,98.1983,287187.0
2020-03-10 10:00:00,101.0,102.78,100.97,102.53,179474.0,98.1983,99.9289,98.1691,99.6858,179474.0
2020-03-10 10:30:00,102.5,102.75,100.56,100.86,128273.0,99.6567,99.8997,97.7705,98.0622,128273.0
2020-03-10 11:00:00,100.87,102.1,99.76,99.76,122317.0,98.0719,99.2678,96.9927,96.9927,122317.0
2020-03-10 11:30:00,99.65,100.42,97.96,99.35,146564.0,96.8857,97.6344,95.2426,96.594,146564.0
2020-03-10 12:00:00,99.45,102.11,99.4,101.65,123320.0,96.6913,99.2775,96.6427,98.8302,123320.0
2020-03-10 12:30:00,101.7,103.77,101.44,103.65,163247.0,98.8788,100.8914,98.6261,100.7748,163247.0
2020-03-10 13:00:00,103.65,104.76,103.01,104.59,103374.0,100.7748,101.854,100.1525,101.6887,103374.0
2020-03-10 13:30:00,104.6,104.86,103.12,103.38,103560.0,101.6984,101.9512,100.2595,100.5122,103560.0
2020-03-10 14:00:00,103.38,106.16,103.25,105.99,102056.0,100.5122,103.2151,100.3859,103.0498,102056.0
2020-03-10 14:30:00,106.02,107.61,105.95,107.07,123523.0,103.079,104.6249,103.011,104.0999,123523.0
2020-03-10 15:00:00,107.3,108.85,107.3,107.46,109761.0,104.3235,105.8305,104.3235,104.4791,109761.0
2020-03-10 15:30:00,107.45,107.73,106.68,107.42,220868.0,104.4693,104.7416,103.7207,104.4402,220868.0
2020-03-11 09:30:00,102.34,104.21,100.5,101.64,317828.0,99.5011,101.3192,97.7121,98.8205,317828.0
2020-03-11 10:00:00,101.63,102.04,99.1,99.82,232878.0,98.8108,99.2094,96.351,97.051,232878.0
2020-03-11 10:30:00,99.78,100.67,99.11,100.23,115192.0,97.0121,97.8774,96.3607,97.4496,115192.0
2020-03-11 11:00:00,100.24,100.38,98.81,100.06,141861.0,97.4593,97.5955,96.069,97.2843,141861.0
2020-03-11 11:30:00,100.08,101.79,99.76,100.98,142816.0,97.3038,98.9664,96.9927,98.1788,142816.0
2020-03-11 12:00:00,100.98,103.81,100.48,102.59,78816.0,98.1788,100.9303,97.6927,99.7442,78816.0
2020-03-11 12:30:00,102.38,102.72,101.35,102.03,110107.0,99.54,99.8706,98.5386,99.1997,110107.0
2020-03-11 13:00:00,101.98,102.42,100.76,102.29,79381.0,99.1511,99.5789,97.9649,99.4525,79381.0
2020-03-11 13:30:00,102.37,102.51,101.38,102.06,66548.0,99.5303,99.6664,98.5677,99.2289,66548.0
2020-03-11 14:00:00,102.15,102.25,100.51,100.87,60030.0,99.3164,99.4136,97.7219,98.0719,60030.0
2020-03-11 14:30:00,100.88,101.91,99.91,100.04,91509.0,98.0816,99.083,97.1385,97.2649,91509.0
2020-03-11 15:00:00,100.32,100.69,98.38,99.32,175478.0,97.5371,97.8969,95.6509,96.5649,175478.0
2020-03-11 15:30:00,99.42,100.71,98.93,99.72,199033.0,96.6621,97.9163,96.1857,96.9538,199033.0
2020-03-12 09:30:00,91.02,91.85,83.76,85.56,235628.0,88.4951,89.3021,81.4365,83.1866,235628.0
2020-03-12 10:00:00,85.58,88.27,85.16,87.78,257035.0,83.206,85.8214,82.7977,85.345,257035.0
2020-03-12 10:30:00,87.91,92.77,87.76,92.72,238727.0,85.4714,90.1966,85.3255,90.148,238727.0
2020-03-12 11:00:00,92.62,92.66,88.37,89.02,287641.0,90.0507,90.0896,85.9186,86.5506,287641.0
2020-03-12 11:30:00,89.07,89.91,88.26,88.4,152084.0,86.5992,87.4159,85.8117,85.9478,152084.0
2020-03-12 12:00:00,88.4,90.98,88.3,90.35,164234.0,85.9478,88.4562,85.8506,87.8437,164234.0
2020-03-12 12:30:00,90.27,91.98,87.44,91.25,232681.0,87.7659,89.4285,85.0144,88.7187,232681.0
2020-03-12 13:00:00,91.17,94.05,90.19,90.43,163690.0,88.641,91.4411,87.6881,87.9215,163690.0
2020-03-12 13:30:00,90.45,90.79,87.53,88.11,92432.0,87.9409,88.2715,85.1019,85.6658,92432.0
2020-03-12 14:00:00,88.2,88.57,86.51,86.7,138107.0,85.7533,86.1131,84.1102,84.2949,138107.0
2020-03-12 14:30:00,86.7,88.38,86.66,87.59,131459.0,84.2949,85.9283,84.2561,85.1603,131459.0
2020-03-12 15:00:00,87.59,88.17,86.11,86.13,164283.0,85.1603,85.7242,83.7213,83.7408,164283.0
2020-03-12 15:30:00,86.16,87.14,83.0,83.23,392527.0,83.7699,84.7227,80.6976,80.9212,392527.0
2020-03-13 09:30:00,90.2,91.45,86.22,88.48,307632.0,87.6979,88.9132,83.8283,86.0256,307632.0
2020-03-13 10:00:00,88.48,90.5,88.32,89.81,144950.0,86.0256,87.9895,85.87,87.3187,144950.0
2020-03-13 10:30:00,89.95,91.56,88.5,88.51,126619.0,87.4548,89.0201,86.045,86.0547,126619.0
2020-03-13 11:00:00,88.5,88.89,85.16,85.18,141504.0,86.045,86.4242,82.7977,82.8171,141504.0
2020-03-13 11:30:00,85.3,85.71,83.01,84.67,145999.0,82.9338,83.3324,80.7073,82.3213,145999.0
2020-03-13 12:00:00,84.84,85.52,83.31,85.05,104771.0,82.4865,83.1477,80.999,82.6907,104771.0
2020-03-13 12:30:00,85.09,87.11,84.99,86.35,115081.0,82.7296,84.6936,82.6324,83.9547,115081.0
2020-03-13 13:00:00,86.39,88.71,85.91,88.55,79110.0,83.9935,86.2492,83.5269,86.0936,79110.0
2020-03-13 13:30:00,88.5,89.68,88.27,89.18,82974.0,86.045,87.1923,85.8214,86.7062,82974.0
2020-03-13 14:00:00,89.36,89.36,86.6,87.11,89896.0,86.8812,86.8812,84.1977,84.6936,89896.0
2020-03-13 14:30:00,87.08,87.93,86.25,87.23,71245.0,84.6644,85.4908,83.8574,84.8102,71245.0
2020-03-13 15:00:00,87.19,88.86,87.06,88.6,105671.0,84.7714,86.395,84.645,86.1422,105671.0
2020-03-13 15:30:00,88.52,91.01,86.89,90.99,263290.0,86.0645,88.4854,84.4797,88.4659,263290.0
2020-03-16 09:30:00,78.0,80.71,76.09,80.25,158442.0,75.8363,78.4711,73.9793,78.0239,158442.0
2020-03-16 10:00:00,80.13,82.26,79.62,81.12,165780.0,77.9072,79.9781,77.4113,78.8697,165780.0
2020-03-16 10:30:00,81.26,85.39,81.12,84.64,228028.0,79.0059,83.0213,78.8697,82.2921,228028.0
2020-03-16 11:00:00,84.53,86.87,84.08,86.3,168219.0,82.1851,84.4602,81.7476,83.906,168219.0
2020-03-16 11:30:00,86.3,88.53,84.61,88.49,157170.0,83.906,86.0742,82.2629,86.0353,157170.0
2020-03-16 12:00:00,88.78,89.93,88.45,88.91,125575.0,86.3172,87.4353,85.9964,86.4436,125575.0
2020-03-16 12:30:00,88.82,89.87,87.84,88.81,103238.0,86.3561,87.377,85.4033,86.3464,103238.0
2020-03-16 13:00:00,88.75,90.39,87.36,89.14,103294.0,86.2881,87.8826,84.9366,86.6673,103294.0
2020-03-16 13:30:00,89.12,89.27,86.49,87.37,136601.0,86.6478,86.7937,84.0908,84.9464,136601.0
2020-03-16 14:00:00,87.37,87.42,85.65,86.75,101583.0,84.9464,84.995,83.2741,84.3436,101583.0
2020-03-16 14:30:00,86.75,87.96,85.65,87.38,117262.0,84.3436,85.52,83.2741,84.9561,117262.0
2020-03-16 15:00:00,87.1,87.69,84.76,86.17,124604.0,84.6839,85.2575,82.4088,83.7797,124604.0
2020-03-16 15:30:00,86.19,86.29,82.85,83.22,306797.0,83.7991,83.8963,80.5517,80.9115,306797.0
2020-03-17 09:30:00,85.1,86.03,77.09,77.48,156951.0,82.7393,83.6435,74.9515,75.3307,156951.0
2020-03-17 10:00:00,77.66,79.08,77.0,77.58,156541.0,75.5057,76.8863,74.864,75.4279,156541.0
2020-03-17 10:30:00,77.86,78.27,74.62,75.97,152111.0,75.7002,76.0988,72.55,73.8626,152111.0
2020-03-17 11:00:00,75.93,78.88,75.17,78.18,148300.0,73.8237,76.6919,73.0848,76.0113,148300.0
2020-03-17 11:30:00,78.19,79.93,78.09,79.82,73931.0,76.021,77.7127,75.9238,77.6058,73931.0
2020-03-17 12:00:00,79.93,82.93,79.38,80.88,143347.0,77.7127,80.6295,77.178,78.6364,143347.0
2020-03-17 12:30:00,81.23,81.44,78.86,79.08,92716.0,78.9767,79.1809,76.6724,76.8863,92716.0
2020-03-17 13:00:00,79.22,79.89,77.01,77.84,86582.0,77.0224,77.6739,74.8737,75.6807,86582.0
2020-03-17 13:30:00,77.84,78.33,76.6,76.91,109166.0,75.6807,76.1571,74.4751,74.7765,109166.0
2020-03-17 14:00:00,77.05,79.79,76.39,79.57,81548.0,74.9126,77.5766,74.2709,77.3627,81548.0
2020-03-17 14:30:00,79.61,81.99,79.6,81.78,227317.0,77.4016,79.7156,77.3919,79.5114,227317.0
2020-03-17 15:00:00,81.97,83.3,79.7,79.7,129082.0,79.6962,80.9893,77.4891,77.4891,129082.0
2020-03-17 15:30:00,79.79,81.71,79.04,81.52,344282.0,77.5766,79.4434,76.8474,79.2586,344282.0
2020-03-18 09:30:00,73.94,75.54,70.55,70.89,254470.0,71.8889,73.4445,68.5929,68.9235,254470.0
2020-03-18 10:00:00,70.77,71.54,65.71,66.03,390404.0,68.8068,69.5555,63.8872,64.1983,390404.0
2020-03-18 10:30:00,66.17,66.17,62.08,63.78,376245.0,64.3344,64.3344,60.3579,62.0107,376245.0
2020-03-18 11:00:00,63.8,64.0,62.5,62.59,326079.0,62.0302,62.2246,60.7663,60.8538,326079.0
2020-03-18 11:30:00,62.55,64.45,61.55,63.87,216381.0,60.8149,62.6622,59.8426,62.0983,216381.0
2020-03-18 12:00:00,63.86,64.25,62.59,62.99,101641.0,62.0885,62.4677,60.8538,61.2427,101641.0
2020-03-18 12:30:00,62.99,63.58,61.56,61.97,141441.0,61.2427,61.8163,59.8523,60.251,141441.0
2020-03-18 13:00:00,62.08,62.88,60.0,60.16,113847.0,60.3579,61.1357,58.3356,58.4912,113847.0
2020-03-18 13:30:00,60.15,63.04,60.0,61.32,148630.0,58.4814,61.2913,58.3356,59.619,148630.0
2020-03-18 14:00:00,61.57,62.55,58.85,59.19,128386.0,59.8621,60.8149,57.2175,57.5481,128386.0
2020-03-18 14:30:00,59.19,61.89,59.06,61.86,78471.0,57.5481,60.1732,57.4217,60.144,78471.0
2020-03-18 15:00:00,61.92,65.89,61.8,64.23,173209.0,60.2023,64.0622,60.0857,62.4483,173209.0
2020-03-18 15:30:00,64.3,69.59,63.99,69.59,319284.0,62.5163,67.6596,62.2149,67.6596,319284.0
2020-03-19 09:30:00,67.81,68.7,63.58,67.35,155287.0,65.929,66.7943,61.8163,65.4817,155287.0
2020-03-19 10:00:00,67.31,71.1,65.58,70.91,184595.0,65.4428,69.1277,63.7608,68.943,184595.0
2020-03-19 10:30:00,71.06,73.48,68.39,69.47,139004.0,69.0888,71.4417,66.4929,67.5429,139004.0
2020-03-19 11:00:00,69.57,70.96,68.0,69.73,267712.0,67.6401,68.9916,66.1137,67.7957,267712.0
2020-03-19 11:30:00,69.66,72.06,68.88,70.04,118287.0,67.7276,70.0611,66.9693,68.0971,118287.0
2020-03-19 12:00:00,69.99,71.05,68.22,69.0,116091.0,68.0485,69.0791,66.3276,67.0859,116091.0
2020-03-19 12:30:00,69.0,75.0,68.2,73.43,129351.0,67.0859,72.9195,66.3081,71.3931,129351.0
2020-03-19 13:00:00,73.46,73.71,71.15,71.43,84213.0,71.4222,71.6653,69.1763,69.4485,84213.0
2020-03-19 13:30:00,71.38,74.43,70.84,73.31,86625.0,69.3999,72.3653,68.8749,71.2764,86625.0
2020-03-19 14:00:00,73.16,76.99,72.62,76.06,114095.0,71.1305,74.8543,70.6055,73.9501,114095.0
2020-03-19 14:30:00,76.06,79.4,75.93,78.19,262141.0,73.9501,77.1974,73.8237,76.021,262141.0
2020-03-19 15:00:00,78.04,78.05,76.0,76.53,248011.0,75.8752,75.8849,73.8918,74.4071,248011.0
2020-03-19 15:30:00,76.56,78.72,76.55,77.71,352915.0,74.4362,76.5363,74.4265,75.5543,352915.0
2020-03-20 09:30:00,79.53,80.44,72.62,75.11,217594.0,77.3238,78.2086,70.6055,73.0265,217594.0
2020-03-20 10:00:00,75.12,77.55,74.72,76.56,116399.0,73.0362,75.3988,72.6473,74.4362,116399.0
2020-03-20 10:30:00,76.77,81.39,76.75,81.39,139418.0,74.6404,79.1322,74.621,79.1322,139418.0
2020-03-20 11:00:00,81.17,82.04,76.73,78.42,178999.0,78.9183,79.7642,74.6015,76.2446,178999.0
2020-03-20 11:30:00,78.45,78.45,73.68,74.39,132287.0,76.2738,76.2738,71.6361,72.3264,132287.0
2020-03-20 12:00:00,74.33,75.18,70.55,71.04,111566.0,72.2681,73.0945,68.5929,69.0694,111566.0
2020-03-20 12:30:00,70.57,74.8,70.57,74.08,86328.0,68.6124,72.7251,68.6124,72.025,86328.0
2020-03-20 13:00:00,74.05,74.58,71.69,73.29,77598.0,71.9959,72.5112,69.7013,71.2569,77598.0
2020-03-20 13:30:00,73.69,75.83,73.35,75.68,73294.0,71.6458,73.7265,71.3153,73.5806,73294.0
2020-03-20 14:00:00,75.69,75.69,73.71,73.87,78494.0,73.5904,73.5904,71.6653,71.8209,78494.0
2020-03-20 14:30:00,74.06,74.43,71.06,72.32,111270.0,72.0056,72.3653,69.0888,70.3138,111270.0
2020-03-20 15:00:00,71.88,73.75,70.89,72.85,107312.0,69.8861,71.7042,68.9235,70.8291,107312.0
2020-03-20 15:30:00,73.0,73.5,69.97,70.0,315386.0,70.975,71.4611,68.029,68.0582,315386.0
2020-03-23 09:30:00,69.16,70.45,63.77,66.83,220264.0,67.2415,68.4957,62.001,64.9761,220264.0
2020-03-23 10:00:00,66.94,69.24,64.42,66.75,157361.0,65.0831,67.3193,62.633,64.8984,157361.0
2020-03-23 10:30:00,66.66,67.6,64.84,67.05,95866.0,64.8109,65.7248,63.0413,65.19,95866.0
2020-03-23 11:00:00,67.03,68.22,65.3,65.52,84910.0,65.1706,66.3276,63.4886,63.7025,84910.0
2020-03-23 11:30:00,65.35,67.0,64.31,65.41,71596.0,63.5372,65.1414,62.526,63.5955,71596.0
2020-03-23 12:00:00,65.26,66.85,64.27,66.5,127614.0,63.4497,64.9956,62.4872,64.6553,127614.0
2020-03-23 12:30:00,66.56,70.76,65.7,69.64,69722.0,64.7136,68.7971,63.8775,67.7082,69722.0
2020-03-23 13:00:00,69.56,71.07,68.26,69.62,115205.0,67.6304,69.0985,66.3665,67.6887,115205.0
2020-03-23 13:30:00,69.64,72.54,69.35,70.98,97858.0,67.7082,70.5277,67.4262,69.011,97858.0
2020-03-23 14:00:00,70.99,71.42,69.7,70.58,90233.0,69.0207,69.4388,67.7665,68.6221,90233.0
2020-03-23 14:30:00,70.56,72.36,69.7,70.66,139812.0,68.6027,70.3527,67.7665,68.6999,139812.0
2020-03-23 15:00:00,70.78,72.28,69.7,70.15,101704.0,68.8166,70.275,67.7665,68.204,101704.0
2020-03-23 15:30:00,69.98,71.94,69.64,70.9,222714.0,68.0388,69.9444,67.7082,68.9332,222714.0
2020-03-24 09:30:00,77.52,82.49,77.32,81.47,350357.0,75.3696,80.2017,75.1751,79.21,350357.0
2020-03-24 10:00:00,81.26,84.9,81.26,84.27,135333.0,79.0059,82.5449,79.0059,81.9324,135333.0
2020-03-24 10:30:00,84.17,84.89,81.61,82.01,114408.0,81.8351,82.5352,79.3461,79.735,114408.0
2020-03-24 11:00:00,81.8,84.51,81.8,84.23,63622.0,79.5309,82.1657,79.5309,81.8935,63622.0
2020-03-24 11:30:00,83.98,87.69,83.84,87.13,116801.0,81.6504,85.2575,81.5143,84.713,116801.0
2020-03-24 12:00:00,87.13,89.68,86.99,88.41,157801.0,84.713,87.1923,84.5769,85.9575,157801.0
2020-03-24 12:30:00,88.41,89.33,87.75,87.95,133327.0,85.9575,86.852,85.3158,85.5103,133327.0
2020-03-24 13:00:00,87.91,88.46,83.76,85.69,78973.0,85.4714,86.0061,81.4365,83.313,78973.0
2020-03-24 13:30:00,85.8,86.32,83.45,83.83,115259.0,83.4199,83.9255,81.1351,81.5046,115259.0
2020-03-24 14:00:00,83.98,84.77,82.55,84.0,70542.0,81.6504,82.4185,80.2601,81.6698,70542.0
2020-03-24 14:30:00,84.14,85.55,83.31,85.42,62723.0,81.806,83.1768,80.999,83.0505,62723.0
2020-03-24 15:00:00,85.41,87.69,84.65,87.41,122593.0,83.0407,85.2575,82.3018,84.9853,122593.0
2020-03-24 15:30:00,87.44,87.9,85.3,86.61,267516.0,85.0144,85.4617,82.9338,84.2074,267516.0
2020-03-25 09:30:00,89.32,91.45,82.54,85.53,149985.0,86.8423,88.9132,80.2503,83.1574,149985.0
2020-03-25 10:00:00,85.13,87.63,84.37,86.97,94871.0,82.7685,85.1991,82.0296,84.5575,94871.0
2020-03-25 10:30:00,87.14,88.58,86.27,87.64,72859.0,84.7227,86.1228,83.8769,85.2089,72859.0
2020-03-25 11:00:00,87.65,89.75,87.35,88.74,61547.0,85.2186,87.2603,84.9269,86.2784,61547.0
2020-03-25 11:30:00,88.73,89.74,88.26,89.23,53070.0,86.2686,87.2506,85.8117,86.7548,53070.0
2020-03-25 12:00:00,89.36,96.72,89.16,96.7,135143.0,86.8812,94.037,86.6867,94.0175,135143.0
2020-03-25 12:30:00,96.61,98.97,94.16,95.95,180289.0,93.93,96.2246,91.548,93.2884,180289.0
2020-03-25 13:00:00,95.65,100.2,95.35,99.85,145864.0,92.9967,97.4205,92.705,97.0802,145864.0
2020-03-25 13:30:00,100.0,101.18,97.7,98.09,176664.0,97.226,98.3733,94.9898,95.369,176664.0
2020-03-25 14:00:00,98.47,98.78,95.26,96.09,125214.0,95.7384,96.0398,92.6175,93.4245,125214.0
2020-03-25 14:30:00,95.96,96.25,93.88,95.03,112005.0,93.2981,93.58,91.2758,92.3939,112005.0
2020-03-25 15:00:00,95.2,96.56,94.65,95.15,127346.0,92.5592,93.8814,92.0244,92.5105,127346.0
2020-03-25 15:30:00,95.21,97.06,92.43,93.48,348523.0,92.5689,94.3676,89.866,90.8869,348523.0
2020-03-26 09:30:00,95.13,97.37,90.29,94.46,146375.0,92.4911,94.669,87.7854,91.8397,146375.0
2020-03-26 10:00:00,94.15,97.81,93.46,95.41,108470.0,91.5383,95.0968,90.8674,92.7633,108470.0
2020-03-26 10:30:00,95.54,98.41,92.8,95.93,152480.0,92.8897,95.6801,90.2257,93.2689,152480.0
2020-03-26 11:00:00,95.54,98.5,95.13,98.49,106267.0,92.8897,95.7676,92.4911,95.7579,106267.0
2020-03-26 11:30:00,98.49,100.25,97.88,99.36,172861.0,95.7579,97.4691,95.1648,96.6038,172861.0
2020-03-26 12:00:00,99.75,101.2,98.73,100.58,226668.0,96.9829,98.3927,95.9912,97.7899,226668.0
2020-03-26 12:30:00,100.42,101.26,99.19,100.3,161475.0,97.6344,98.4511,96.4385,97.5177,161475.0
2020-03-26 13:00:00,100.24,100.91,97.64,98.22,134823.0,97.4593,98.1108,94.9315,95.4954,134823.0
2020-03-26 13:30:00,98.22,100.13,96.8,99.98,165926.0,95.4954,97.3524,94.1148,97.2066,165926.0
2020-03-26 14:00:00,100.18,100.68,98.13,98.95,99111.0,97.401,97.8871,95.4079,96.2051,99111.0
2020-03-26 14:30:00,98.84,99.7,97.26,97.88,119457.0,96.0982,96.9343,94.562,95.1648,119457.0
2020-03-26 15:00:00,98.08,98.87,97.58,98.34,68091.0,95.3593,96.1274,94.8731,95.6121,68091.0
2020-03-26 15:30:00,98.42,100.0,97.14,99.17,290196.0,95.6898,97.226,94.4453,96.419,290196.0
2020-03-27 09:30:00,92.1,92.99,89.01,89.31,549727.0,89.5452,90.4105,86.5409,86.8325,549727.0
2020-03-27 10:00:00,89.33,90.44,88.39,88.64,263433.0,86.852,87.9312,85.9381,86.1811,263433.0
2020-03-27 10:30:00,88.63,88.64,86.45,87.15,155348.0,86.1714,86.1811,84.0519,84.7325,155348.0
2020-03-27 11:00:00,87.21,89.74,86.65,87.97,93137.0,84.7908,87.2506,84.2463,85.5297,93137.0
2020-03-27 11:30:00,87.94,88.02,86.77,87.53,77291.0,85.5006,85.5783,84.363,85.1019,77291.0
2020-03-27 12:00:00,87.49,89.32,87.46,89.28,78129.0,85.063,86.8423,85.0339,86.8034,78129.0
2020-03-27 12:30:00,89.22,90.63,89.04,90.53,87935.0,86.745,88.1159,86.57,88.0187,87935.0
2020-03-27 13:00:00,90.4,91.45,88.26,88.4,102236.0,87.8923,88.9132,85.8117,85.9478,102236.0
2020-03-27 13:30:00,88.51,92.0,88.51,89.75,76315.0,86.0547,89.4479,86.0547,87.2603,76315.0
2020-03-27 14:00:00,89.72,90.33,89.1,89.29,110351.0,87.2312,87.8243,86.6284,86.8131,110351.0
2020-03-27 14:30:00,89.31,89.84,88.06,88.91,63333.0,86.8325,87.3478,85.6172,86.4436,63333.0
2020-03-27 15:00:00,88.95,91.77,88.69,91.6,115166.0,86.4825,89.2243,86.2297,89.059,115166.0
2020-03-27 15:30:00,91.59,91.73,89.84,90.21,300713.0,89.0493,89.1854,87.3478,87.7076,300713.0
2020-03-30 09:30:00,88.43,89.95,86.0,88.97,305178.0,85.977,87.4548,83.6144,86.502,305178.0
2020-03-30 10:00:00,88.91,91.71,88.42,91.42,289456.0,86.4436,89.166,85.9672,88.884,289456.0
2020-03-30 10:30:00,91.42,93.83,91.36,92.01,158558.0,88.884,91.2272,88.8257,89.4576,158558.0
2020-03-30 11:00:00,92.14,94.76,91.78,93.63,90070.0,89.584,92.1314,89.234,91.0327,90070.0
2020-03-30 11:30:00,93.63,94.88,93.51,94.14,143694.0,91.0327,92.248,90.916,91.5286,143694.0
2020-03-30 12:00:00,94.08,94.74,93.09,94.62,79829.0,91.4702,92.1119,90.5077,91.9952,79829.0
2020-03-30 12:30:00,94.52,94.52,92.44,92.62,59382.0,91.898,91.898,89.8757,90.0507,59382.0
2020-03-30 13:00:00,92.53,94.56,92.38,94.27,57150.0,89.9632,91.9369,89.8174,91.655,57150.0
2020-03-30 13:30:00,94.16,94.31,92.89,93.36,50717.0,91.548,91.6938,90.3132,90.7702,50717.0
2020-03-30 14:00:00,92.88,93.99,92.26,93.9,105306.0,90.3035,91.3827,89.7007,91.2952,105306.0
2020-03-30 14:30:00,93.9,94.45,93.33,94.25,57344.0,91.2952,91.83,90.741,91.6355,57344.0
2020-03-30 15:00:00,94.1,95.48,93.95,94.36,90026.0,91.4897,92.8314,91.3438,91.7425,90026.0
2020-03-30 15:30:00,94.37,95.49,93.62,95.03,291383.0,91.7522,92.8411,91.023,92.3939,291383.0
2020-03-31 09:30:00,95.12,97.75,94.64,96.48,192881.0,92.4814,95.0384,92.0147,93.8037,192881.0
2020-03-31 10:00:00,96.43,98.86,96.3,97.53,153817.0,93.755,96.1176,93.6286,94.8245,153817.0
2020-03-31 10:30:00,97.52,101.11,97.31,100.94,173952.0,94.8148,98.3052,94.6106,98.1399,173952.0
2020-03-31 11:00:00,100.88,105.74,100.11,104.79,445018.0,98.0816,102.8068,97.333,101.8831,445018.0
2020-03-31 11:30:00,104.64,105.55,103.89,104.63,161819.0,101.7373,102.6221,101.0081,101.7276,161819.0
2020-03-31 12:00:00,104.37,105.0,102.61,102.72,94988.0,101.4748,102.0873,99.7636,99.8706,94988.0
2020-03-31 12:30:00,102.84,102.85,100.75,101.32,148602.0,99.9872,99.9969,97.9552,98.5094,148602.0
2020-03-31 13:00:00,101.44,101.89,100.4,100.76,75582.0,98.6261,99.0636,97.6149,97.9649,75582.0
2020-03-31 13:30:00,100.76,102.59,100.3,102.59,92070.0,97.9649,99.7442,97.5177,99.7442,92070.0
2020-03-31 14:00:00,102.42,103.59,101.6,101.77,130169.0,99.5789,100.7164,98.7816,98.9469,130169.0
2020-03-31 14:30:00,101.62,104.9,101.42,104.39,112973.0,98.8011,101.9901,98.6066,101.4942,112973.0
2020-03-31 15:00:00,104.53,104.76,101.56,102.28,163306.0,101.6303,101.854,98.7427,99.4428,163306.0
2020-03-31 15:30:00,102.24,104.21,101.65,102.66,348876.0,99.4039,101.3192,98.8302,99.8122,348876.0
2020-04-01 09:30:00,96.94,97.99,93.74,96.75,355186.0,94.2509,95.2718,91.1397,94.0662,355186.0
2020-04-01 10:00:00,96.71,99.09,95.58,98.01,108579.0,94.0273,96.3413,92.9286,95.2912,108579.0
2020-04-01 10:30:00,98.02,100.28,98.02,99.33,110776.0,95.3009,97.4982,95.3009,96.5746,110776.0
2020-04-01 11:00:00,99.53,100.43,96.73,96.76,131476.0,96.769,97.6441,94.0467,94.0759,131476.0
2020-04-01 11:30:00,96.79,96.96,94.87,96.27,115157.0,94.1051,94.2703,92.2383,93.5995,115157.0
2020-04-01 12:00:00,96.27,96.3,94.04,94.19,50971.0,93.5995,93.6286,91.4313,91.5772,50971.0
2020-04-01 12:30:00,94.34,95.06,92.14,93.31,63166.0,91.723,92.423,89.584,90.7216,63166.0
2020-04-01 13:00:00,93.31,94.48,93.01,94.01,81632.0,90.7216,91.8591,90.4299,91.4022,81632.0
2020-04-01 13:30:00,93.86,96.32,93.49,95.72,94743.0,91.2563,93.6481,90.8966,93.0647,94743.0
2020-04-01 14:00:00,95.65,96.34,95.14,96.31,71781.0,92.9967,93.6675,92.5008,93.6384,71781.0
2020-04-01 14:30:00,96.33,96.34,94.29,94.32,65795.0,93.6578,93.6675,91.6744,91.7036,65795.0
2020-04-01 15:00:00,94.59,95.29,94.59,94.82,70457.0,91.9661,92.6467,91.9661,92.1897,70457.0
2020-04-01 15:30:00,94.8,96.24,93.82,95.96,271729.0,92.1703,93.5703,91.2174,93.2981,271729.0
2020-04-02 09:30:00,95.34,99.5,95.27,98.78,168285.0,92.6953,96.7399,92.6272,96.0398,168285.0
2020-04-02 10:00:00,98.07,99.0,97.26,98.45,71511.0,95.3495,96.2537,94.562,95.719,71511.0
2020-04-02 10:30:00,98.5,103.5,98.19,102.63,267401.0,95.7676,100.6289,95.4662,99.7831,267401.0
2020-04-02 11:00:00,102.65,103.0,98.06,98.48,360567.0,99.8025,100.1428,95.3398,95.7482,360567.0
2020-04-02 11:30:00,98.48,99.41,97.6,98.24,145066.0,95.7482,96.6524,94.8926,95.5148,145066.0
2020-04-02 12:00:00,98.29,99.16,97.27,97.27,62359.0,95.5634,96.4093,94.5717,94.5717,62359.0
2020-04-02 12:30:00,97.34,97.72,96.24,96.68,27095.0,94.6398,95.0093,93.5703,93.9981,27095.0
2020-04-02 13:00:00,96.64,97.16,94.69,94.99,95697.0,93.9592,94.4648,92.0633,92.355,95697.0
2020-04-02 13:30:00,94.93,95.71,94.4,94.59,59691.0,92.2966,93.055,91.7814,91.9661,59691.0
2020-04-02 14:00:00,94.53,95.07,93.25,94.53,86971.0,91.9077,92.4328,90.6633,91.9077,86971.0
2020-04-02 14:30:00,94.47,95.31,93.7,95.23,64805.0,91.8494,92.6661,91.1008,92.5883,64805.0
2020-04-02 15:00:00,95.21,95.8,94.6,94.69,58749.0,92.5689,93.1425,91.9758,92.0633,58749.0
2020-04-02 15:30:00,94.65,96.57,93.51,95.86,195768.0,92.0244,93.8912,90.916,93.2009,195768.0
2020-04-03 09:30:00,92.33,93.76,89.03,92.59,266872.0,89.7688,91.1591,86.5603,90.0216,266872.0
2020-04-03 10:00:00,92.73,93.15,89.87,89.99,102774.0,90.1577,90.566,87.377,87.4937,102774.0
2020-04-03 10:30:00,90.16,91.1,89.22,90.22,95649.0,87.659,88.5729,86.745,87.7173,95649.0
2020-04-03 11:00:00,90.31,91.04,89.73,90.4,185803.0,87.8048,88.5146,87.2409,87.8923,185803.0
2020-04-03 11:30:00,90.41,90.86,89.27,90.06,146229.0,87.902,88.3395,86.7937,87.5617,146229.0
2020-04-03 12:00:00,90.07,90.22,87.53,88.32,169666.0,87.5715,87.7173,85.1019,85.87,169666.0
2020-04-03 12:30:00,88.24,88.95,87.84,88.22,49686.0,85.7922,86.4825,85.4033,85.7728,49686.0
2020-04-03 13:00:00,88.16,88.31,86.69,87.54,111877.0,85.7144,85.8603,84.2852,85.1116,111877.0
2020-04-03 13:30:00,87.5,88.65,87.37,88.34,111703.0,85.0728,86.1909,84.9464,85.8895,111703.0
2020-04-03 14:00:00,88.41,88.98,87.63,88.98,54748.0,85.9575,86.5117,85.1991,86.5117,54748.0
2020-04-03 14:30:00,88.87,90.19,88.6,89.9,126307.0,86.4048,87.6881,86.1422,87.4062,126307.0
2020-04-03 15:00:00,89.99,90.5,88.83,89.35,66311.0,87.4937,87.9895,86.3659,86.8714,66311.0
2020-04-03 15:30:00,89.42,91.52,89.26,91.2,279294.0,86.9395,88.9812,86.7839,88.6701,279294.0
2020-04-06 09:30:00,97.08,103.72,97.0,101.78,364889.0,94.387,100.8428,94.3092,98.9566,364889.0
2020-04-06 10:00:00,101.65,103.02,101.0,102.15,204173.0,98.8302,100.1622,98.1983,99.3164,204173.0
2020-04-06 10:30:00,102.15,102.18,99.19,100.65,149322.0,99.3164,99.3455,96.4385,97.858,149322.0
2020-04-06 11:00:00,101.02,101.99,99.48,101.78,99467.0,98.2177,99.1608,96.7204,98.9566,99467.0
2020-04-06 11:30:00,102.0,102.9,101.57,102.42,91853.0,99.1705,100.0456,98.7525,99.5789,91853.0
2020-04-06 12:00:00,102.42,103.15,101.7,102.86,78492.0,99.5789,100.2886,98.8788,100.0067,78492.0
2020-04-06 12:30:00,102.82,103.39,102.45,103.23,67631.0,99.9678,100.522,99.608,100.3664,67631.0
2020-04-06 13:00:00,103.3,103.3,102.63,102.74,56650.0,100.4345,100.4345,99.7831,99.89,56650.0
2020-04-06 13:30:00,102.82,104.25,102.45,103.45,62123.0,99.9678,101.3581,99.608,100.5803,62123.0
2020-04-06 14:00:00,103.36,103.4,101.32,102.34,65673.0,100.4928,100.5317,98.5094,99.5011,65673.0
2020-04-06 14:30:00,102.44,102.51,101.58,101.89,44374.0,99.5983,99.6664,98.7622,99.0636,44374.0
2020-04-06 15:00:00,101.79,101.99,101.2,101.98,78778.0,98.9664,99.1608,98.3927,99.1511,78778.0
2020-04-06 15:30:00,102.03,103.99,101.16,103.05,280353.0,99.1997,101.1053,98.3538,100.1914,280353.0
2020-04-07 09:30:00,111.02,111.99,106.15,111.16,220368.0,107.9403,108.8834,103.2054,108.0764,220368.0
2020-04-07 10:00:00,111.0,111.7,105.56,106.01,127984.0,107.9209,108.6014,102.6318,103.0693,127984.0
2020-04-07 10:30:00,105.67,107.47,104.01,105.41,139428.0,102.7387,104.4888,101.1248,102.4859,139428.0
2020-04-07 11:00:00,105.63,108.16,105.05,106.97,111982.0,102.6998,105.1596,102.1359,104.0027,111982.0
2020-04-07 11:30:00,107.66,109.16,106.81,107.29,55117.0,104.6735,106.1319,103.8471,104.3138,55117.0
2020-04-07 12:00:00,107.45,109.62,107.32,109.13,57578.0,104.4693,106.5791,104.343,106.1027,57578.0
2020-04-07 12:30:00,109.16,110.55,108.71,110.09,61291.0,106.1319,107.4834,105.6944,107.0361,61291.0
2020-04-07 13:00:00,110.23,111.4,109.96,111.01,149066.0,107.1722,108.3098,106.9097,107.9306,149066.0
2020-04-07 13:30:00,111.1,111.7,110.08,110.17,107157.0,108.0181,108.6014,107.0264,107.1139,107157.0
2020-04-07 14:00:00,110.04,110.78,108.29,110.45,134907.0,106.9875,107.707,105.286,107.3861,134907.0
2020-04-07 14:30:00,110.38,111.18,107.81,108.07,180074.0,107.3181,108.0959,104.8194,105.0721,180074.0
2020-04-07 15:00:00,108.37,110.87,107.51,107.51,218189.0,105.3638,107.7945,104.5277,104.5277,218189.0
2020-04-07 15:30:00,107.64,110.08,107.43,107.86,260019.0,104.6541,107.0264,104.4499,104.868,260019.0
2020-04-08 09:30:00,109.08,111.66,108.61,109.04,104175.0,106.0541,108.5626,105.5972,106.0152,104175.0
2020-04-08 10:00:00,109.16,109.79,107.31,108.79,50703.0,106.1319,106.7444,104.3332,105.7722,50703.0
2020-04-08 10:30:00,109.05,110.43,108.4,110.42,26574.0,106.025,107.3667,105.393,107.357,26574.0
2020-04-08 11:00:00,110.4,111.95,110.21,111.73,48677.0,107.3375,108.8445,107.1528,108.6306,48677.0
2020-04-08 11:30:00,111.76,114.09,111.57,113.61,93139.0,108.6598,110.9252,108.4751,110.4585,93139.0
2020-04-08 12:00:00,113.61,114.94,113.01,113.53,66247.0,110.4585,111.7516,109.8751,110.3807,66247.0
2020-04-08 12:30:00,113.55,113.92,112.81,112.83,40902.0,110.4001,110.7599,109.6807,109.7001,40902.0
2020-04-08 13:00:00,113.03,113.2,112.21,112.35,73204.0,109.8946,110.0598,109.0973,109.2334,73204.0
2020-04-08 13:30:00,112.45,112.69,109.16,109.33,108078.0,109.3306,109.564,106.1319,106.2972,108078.0
2020-04-08 14:00:00,109.49,110.96,109.17,110.85,65914.0,106.4528,107.882,106.1416,107.775,65914.0
2020-04-08 14:30:00,110.92,112.03,110.66,111.68,55741.0,107.8431,108.9223,107.5903,108.582,55741.0
2020-04-08 15:00:00,111.5,112.23,110.89,111.48,62760.0,108.407,109.1167,107.8139,108.3876,62760.0
2020-04-08 15:30:00,111.44,112.25,110.8,111.64,185497.0,108.3487,109.1362,107.7264,108.5431,185497.0
2020-04-09 09:30:00,113.12,114.84,112.26,114.27,150495.0,109.9821,111.6543,109.1459,111.1002,150495.0
2020-04-09 10:00:00,114.2,114.51,110.15,112.9,174993.0,111.0321,111.3335,107.0944,109.7682,174993.0
2020-04-09 10:30:00,112.73,113.32,109.69,109.9,127277.0,109.6029,110.1765,106.6472,106.8514,127277.0
2020-04-09 11:00:00,109.86,109.96,107.82,108.47,137797.0,106.8125,106.9097,104.8291,105.461,137797.0
2020-04-09 11:30:00,108.49,109.88,108.43,109.07,106582.0,105.4805,106.8319,105.4222,106.0444,106582.0
2020-04-09 12:00:00,109.08,109.85,108.7,108.83,85561.0,106.0541,106.8028,105.6847,105.8111,85561.0
2020-04-09 12:30:00,108.82,110.14,108.81,109.86,70997.0,105.8013,107.0847,105.7916,106.8125,70997.0
2020-04-09 13:00:00,109.98,110.84,108.97,110.31,74706.0,106.9292,107.7653,105.9472,107.25,74706.0
2020-04-09 13:30:00,110.45,110.59,108.28,109.01,75260.0,107.3861,107.5222,105.2763,105.9861,75260.0
2020-04-09 14:00:00,108.98,109.0,106.0,106.28,101803.0,105.9569,105.9763,103.0596,103.3318,101803.0
2020-04-09 14:30:00,106.22,106.68,103.65,104.69,110265.0,103.2735,103.7207,100.7748,101.7859,110265.0
2020-04-09 15:00:00,104.85,106.13,103.89,105.59,129060.0,101.9415,103.186,101.0081,102.6609,129060.0
2020-04-09 15:30:00,105.69,108.04,105.5,107.7,375601.0,102.7582,105.043,102.5734,104.7124,375601.0
2020-04-13 09:30:00,103.37,104.9,101.52,103.81,178401.0,100.5025,101.9901,98.7038,100.9303,178401.0
2020-04-13 10:00:00,103.83,104.61,101.55,102.41,105955.0,100.9498,101.7081,98.733,99.5692,105955.0
2020-04-13 10:30:00,102.31,102.53,100.16,100.57,83513.0,99.4719,99.6858,97.3816,97.7802,83513.0
2020-04-13 11:00:00,100.47,102.9,100.13,102.84,65562.0,97.683,100.0456,97.3524,99.9872,65562.0
2020-04-13 11:30:00,102.94,103.0,101.56,101.56,54470.0,100.0845,100.1428,98.7427,98.7427,54470.0
2020-04-13 12:00:00,101.59,103.87,101.56,103.04,77776.0,98.7719,100.9887,98.7427,100.1817,77776.0
2020-04-13 12:30:00,102.68,103.03,101.37,101.79,65457.0,99.8317,100.172,98.558,98.9664,65457.0
2020-04-13 13:00:00,101.7,102.05,101.33,101.68,51897.0,98.8788,99.2191,98.5191,98.8594,51897.0
2020-04-13 13:30:00,101.6,102.69,101.52,102.41,63231.0,98.7816,99.8414,98.7038,99.5692,63231.0
2020-04-13 14:00:00,102.51,103.21,101.85,102.09,33412.0,99.6664,100.347,99.0247,99.258,33412.0
2020-04-13 14:30:00,102.13,103.6,101.39,103.51,50775.0,99.2969,100.7261,98.5774,100.6386,50775.0
2020-04-13 15:00:00,103.49,104.78,103.24,104.1,73447.0,100.6192,101.8734,100.3761,101.2123,73447.0
2020-04-13 15:30:00,104.09,104.66,103.48,103.77,160086.0,101.2026,101.7567,100.6095,100.8914,160086.0
2020-04-14 09:30:00,107.0,109.82,106.1,109.38,161015.0,104.0318,106.7736,103.1568,106.3458,161015.0
2020-04-14 10:00:00,109.43,109.6,106.86,107.01,71820.0,106.3944,106.5597,103.8957,104.0415,71820.0
2020-04-14 10:30:00,107.35,108.0,106.31,106.38,114313.0,104.3721,105.0041,103.361,103.429,114313.0
2020-04-14 11:00:00,106.25,106.56,105.15,105.47,65601.0,103.3026,103.604,102.2331,102.5443,65601.0
2020-04-14 11:30:00,105.53,106.37,105.44,105.52,35452.0,102.6026,103.4193,102.5151,102.5929,35452.0
2020-04-14 12:00:00,105.79,107.84,105.74,107.07,30016.0,102.8554,104.8485,102.8068,104.0999,30016.0
2020-04-14 12:30:00,107.07,107.59,106.49,107.55,40124.0,104.0999,104.6055,103.536,104.5666,40124.0
2020-04-14 13:00:00,107.58,107.74,106.44,107.07,43412.0,104.5957,104.7513,103.4874,104.0999,43412.0
2020-04-14 13:30:00,107.1,108.4,107.1,108.28,15182.0,104.1291,105.393,104.1291,105.2763,15182.0
2020-04-14 14:00:00,108.22,109.09,108.09,108.98,41236.0,105.218,106.0639,105.0916,105.9569,41236.0
2020-04-14 14:30:00,109.0,109.16,108.6,109.05,33012.0,105.9763,106.1319,105.5874,106.025,33012.0
2020-04-14 15:00:00,109.02,109.02,107.94,108.6,62497.0,105.9958,105.9958,104.9458,105.5874,62497.0
2020-04-14 15:30:00,108.79,109.5,108.0,108.65,200137.0,105.7722,106.4625,105.0041,105.6361,200137.0
2020-04-15 09:30:00,103.56,104.96,102.29,103.19,162045.0,100.6873,102.0484,99.4525,100.3275,162045.0
2020-04-15 10:00:00,103.2,103.36,101.57,102.1,51962.0,100.3372,100.4928,98.7525,99.2678,51962.0
2020-04-15 10:30:00,102.13,102.44,101.48,101.7,61830.0,99.2969,99.5983,98.665,98.8788,61830.0
2020-04-15 11:00:00,101.78,101.89,100.2,100.92,117599.0,98.9566,99.0636,97.4205,98.1205,117599.0
2020-04-15 11:30:00,100.96,101.54,100.36,101.31,63754.0,98.1594,98.7233,97.576,98.4997,63754.0
2020-04-15 12:00:00,101.3,102.11,101.16,101.96,37215.0,98.4899,99.2775,98.3538,99.1316,37215.0
2020-04-15 12:30:00,101.95,102.91,101.95,102.38,28370.0,99.1219,100.0553,99.1219,99.54,28370.0
2020-04-15 13:00:00,102.38,103.94,102.33,103.11,56700.0,99.54,101.0567,99.4914,100.2497,56700.0
2020-04-15 13:30:00,103.05,103.97,102.7,103.91,66618.0,100.1914,101.0859,99.8511,101.0275,66618.0
2020-04-15 14:00:00,103.95,104.57,103.71,104.18,152912.0,101.0664,101.6692,100.8331,101.2901,152912.0
2020-04-15 14:30:00,104.18,104.3,103.75,104.15,111187.0,101.2901,101.4067,100.872,101.2609,111187.0
2020-04-15 15:00:00,104.17,104.18,102.99,103.27,187881.0,101.2803,101.2901,100.1331,100.4053,187881.0
2020-04-15 15:30:00,103.27,104.46,103.15,103.77,158150.0,100.4053,101.5623,100.2886,100.8914,158150.0
2020-04-16 09:30:00,103.37,103.97,99.31,99.54,152595.0,100.5025,101.0859,96.5551,96.7788,152595.0
2020-04-16 10:00:00,99.59,100.05,97.67,98.84,125407.0,96.8274,97.2746,94.9606,96.0982,125407.0
2020-04-16 10:30:00,98.69,99.63,97.98,98.59,188586.0,95.9523,96.8663,95.262,95.8551,188586.0
2020-04-16 11:00:00,98.57,100.14,98.38,98.98,210943.0,95.8357,97.3621,95.6509,96.2343,210943.0
2020-04-16 11:30:00,98.9,99.54,98.7,99.03,124907.0,96.1565,96.7788,95.9621,96.2829,124907.0
2020-04-16 12:00:00,98.9,99.15,97.13,97.45,79526.0,96.1565,96.3996,94.4356,94.7467,79526.0
2020-04-16 12:30:00,97.32,97.32,96.52,96.59,89378.0,94.6203,94.6203,93.8425,93.9106,89378.0
2020-04-16 13:00:00,96.6,97.79,96.03,96.16,183621.0,93.9203,95.0773,93.3661,93.4925,183621.0
2020-04-16 13:30:00,96.16,96.41,95.06,95.43,171427.0,93.4925,93.7356,92.423,92.7828,171427.0
2020-04-16 14:00:00,95.41,95.64,94.8,95.29,160284.0,92.7633,92.987,92.1703,92.6467,160284.0
2020-04-16 14:30:00,95.33,97.02,95.07,96.63,230410.0,92.6856,94.3287,92.4328,93.9495,230410.0
2020-04-16 15:00:00,96.7,98.36,96.42,98.34,86465.0,94.0175,95.6315,93.7453,95.6121,86465.0
2020-04-16 15:30:00,98.38,99.04,98.02,98.49,225830.0,95.6509,96.2926,95.3009,95.7579,225830.0
2020-04-17 09:30:00,102.18,106.2,100.51,106.08,353926.0,99.3455,103.254,97.7219,103.1373,353926.0
2020-04-17 10:00:00,105.73,105.79,103.08,103.81,178469.0,102.7971,102.8554,100.2206,100.9303,178469.0
2020-04-17 10:30:00,103.83,104.05,102.03,102.61,80183.0,100.9498,101.1637,99.1997,99.7636,80183.0
2020-04-17 11:00:00,102.5,103.13,102.37,102.72,108930.0,99.6567,100.2692,99.5303,99.8706,108930.0
2020-04-17 11:30:00,102.9,104.62,102.86,103.83,37698.0,100.0456,101.7178,100.0067,100.9498,37698.0
2020-04-17 12:00:00,103.98,104.28,103.58,103.78,34476.0,101.0956,101.3873,100.7067,100.9011,34476.0
2020-04-17 12:30:00,103.76,104.4,103.53,104.16,40811.0,100.8817,101.504,100.6581,101.2706,40811.0
2020-04-17 13:00:00,104.15,104.41,103.85,104.12,48667.0,101.2609,101.5137,100.9692,101.2317,48667.0
2020-04-17 13:30:00,104.13,104.46,103.76,104.08,28232.0,101.2414,101.5623,100.8817,101.1928,28232.0
2020-04-17 14:00:00,104.02,104.06,103.36,103.6,101969.0,101.1345,101.1734,100.4928,100.7261,101969.0
2020-04-17 14:30:00,103.62,103.62,102.79,103.19,149273.0,100.7456,100.7456,99.9386,100.3275,149273.0
2020-04-17 15:00:00,103.23,104.04,102.92,103.96,119240.0,100.3664,101.1539,100.065,101.0762,119240.0
2020-04-17 15:30:00,103.92,105.22,103.92,105.07,211728.0,101.0373,102.3012,101.0373,102.1554,211728.0
2020-04-20 09:30:00,101.89,102.52,100.54,101.12,206406.0,99.0636,99.6761,97.751,98.3149,206406.0
2020-04-20 10:00:00,101.16,101.64,100.35,100.71,95878.0,98.3538,98.8205,97.5663,97.9163,95878.0
2020-04-20 10:30:00,100.64,101.41,99.81,101.2,138740.0,97.8483,98.5969,97.0413,98.3927,138740.0
2020-04-20 11:00:00,101.1,103.05,101.09,103.05,80506.0,98.2955,100.1914,98.2858,100.1914,80506.0
2020-04-20 11:30:00,102.9,104.9,102.6,103.63,110950.0,100.0456,101.9901,99.7539,100.7553,110950.0
2020-04-20 12:00:00,103.63,103.74,101.2,101.58,84206.0,100.7553,100.8623,98.3927,98.7622,84206.0
2020-04-20 12:30:00,101.69,102.59,101.55,101.66,83802.0,98.8691,99.7442,98.733,98.84,83802.0
2020-04-20 13:00:00,101.73,101.98,100.69,101.25,66048.0,98.908,99.1511,97.8969,98.4413,66048.0
2020-04-20 13:30:00,101.26,101.32,100.55,101.32,42906.0,98.4511,98.5094,97.7607,98.5094,42906.0
2020-04-20 14:00:00,101.34,101.77,98.83,98.83,96060.0,98.5288,98.9469,96.0885,96.0885,96060.0
2020-04-20 14:30:00,98.91,100.1,98.32,98.32,115127.0,96.1662,97.3232,95.5926,95.5926,115127.0
2020-04-20 15:00:00,98.33,100.29,98.33,100.21,88233.0,95.6023,97.508,95.6023,97.4302,88233.0
2020-04-20 15:30:00,100.21,100.85,100.04,100.45,176822.0,97.4302,98.0524,97.2649,97.6635,176822.0
2020-04-21 09:30:00,97.16,99.16,96.18,99.06,223407.0,94.4648,96.4093,93.512,96.3121,223407.0
2020-04-21 10:00:00,98.79,99.25,97.99,98.89,85498.0,96.0496,96.4968,95.2718,96.1468,85498.0
2020-04-21 10:30:00,98.96,99.03,97.18,97.43,60042.0,96.2149,96.2829,94.4842,94.7273,60042.0
2020-04-21 11:00:00,97.23,97.67,96.2,96.94,59041.0,94.5328,94.9606,93.5314,94.2509,59041.0
2020-04-21 11:30:00,96.93,98.19,96.92,97.58,71222.0,94.2412,95.4662,94.2314,94.8731,71222.0
2020-04-21 12:00:00,97.66,98.24,97.29,97.37,31821.0,94.9509,95.5148,94.5912,94.669,31821.0
2020-04-21 12:30:00,97.2,98.12,96.73,97.8,35792.0,94.5037,95.3982,94.0467,95.087,35792.0
2020-04-21 13:00:00,97.79,97.95,97.3,97.82,23109.0,95.0773,95.2329,94.6009,95.1065,23109.0
2020-04-21 13:30:00,97.81,98.0,96.91,97.26,32615.0,95.0968,95.2815,94.2217,94.562,32615.0
2020-04-21 14:00:00,97.16,98.26,97.02,98.03,48902.0,94.4648,95.5343,94.3287,95.3107,48902.0
2020-04-21 14:30:00,98.04,98.04,97.22,97.67,56436.0,95.3204,95.3204,94.5231,94.9606,56436.0
2020-04-21 15:00:00,97.68,98.41,97.38,98.06,49013.0,94.9704,95.6801,94.6787,95.3398,49013.0
2020-04-21 15:30:00,98.12,98.64,97.62,97.74,124430.0,95.3982,95.9037,94.912,95.0287,124430.0
2020-04-22 09:30:00,101.78,101.78,100.25,101.0,284245.0,98.9566,98.9566,97.4691,98.1983,284245.0
2020-04-22 10:00:00,100.96,101.65,100.79,101.25,74362.0,98.1594,98.8302,97.9941,98.4413,74362.0
2020-04-22 10:30:00,101.25,101.79,100.73,100.73,53224.0,98.4413,98.9664,97.9358,97.9358,53224.0
2020-04-22 11:00:00,100.89,101.19,99.66,100.63,121703.0,98.0913,98.383,96.8954,97.8385,121703.0
2020-04-22 11:30:00,100.57,100.96,99.66,99.9,39624.0,97.7802,98.1594,96.8954,97.1288,39624.0
2020-04-22 12:00:00,99.93,100.37,99.05,100.37,46707.0,97.1579,97.5857,96.3024,97.5857,46707.0
2020-04-22 12:30:00,100.49,100.58,99.9,100.09,18370.0,97.7024,97.7899,97.1288,97.3135,18370.0
2020-04-22 13:00:00,100.05,100.16,99.79,99.9,23462.0,97.2746,97.3816,97.0218,97.1288,23462.0
2020-04-22 13:30:00,100.01,100.13,99.54,100.04,17439.0,97.2357,97.3524,96.7788,97.2649,17439.0
2020-04-22 14:00:00,100.05,100.33,99.91,100.15,17905.0,97.2746,97.5469,97.1385,97.3718,17905.0
2020-04-22 14:30:00,100.2,100.73,99.86,100.02,30515.0,97.4205,97.9358,97.0899,97.2455,30515.0
2020-04-22 15:00:00,99.97,101.09,99.95,100.89,52789.0,97.1968,98.2858,97.1774,98.0913,52789.0
2020-04-22 15:30:00,100.96,101.29,100.57,100.63,104789.0,98.1594,98.4802,97.7802,97.8385,104789.0
2020-04-23 09:30:00,102.2,102.61,100.22,100.94,90626.0,99.365,99.7636,97.4399,98.1399,90626.0
2020-04-23 10:00:00,100.71,102.9,100.58,102.9,80303.0,97.9163,100.0456,97.7899,100.0456,80303.0
2020-04-23 10:30:00,102.99,104.0,102.77,103.61,58224.0,100.1331,101.115,99.9192,100.7359,58224.0
2020-04-23 11:00:00,103.6,104.37,103.26,104.21,33806.0,100.7261,101.4748,100.3956,101.3192,33806.0
2020-04-23 11:30:00,104.21,104.22,102.98,103.92,25700.0,101.3192,101.3289,100.1233,101.0373,25700.0
2020-04-23 12:00:00,103.87,105.05,103.81,104.6,78896.0,100.9887,102.1359,100.9303,101.6984,78896.0
2020-04-23 12:30:00,104.59,104.66,102.77,104.12,151330.0,101.6887,101.7567,99.9192,101.2317,151330.0
2020-04-23 13:00:00,104.23,104.83,103.78,104.15,40791.0,101.3387,101.922,100.9011,101.2609,40791.0
2020-04-23 13:30:00,104.2,104.9,103.76,104.19,61750.0,101.3095,101.9901,100.8817,101.2998,61750.0
2020-04-23 14:00:00,104.38,104.71,103.75,104.47,46931.0,101.4845,101.8054,100.872,101.572,46931.0
2020-04-23 14:30:00,104.48,105.04,104.4,104.59,38609.0,101.5817,102.1262,101.504,101.6887,38609.0
2020-04-23 15:00:00,104.6,104.69,103.77,104.12,44594.0,101.6984,101.7859,100.8914,101.2317,44594.0
2020-04-23 15:30:00,104.07,104.46,103.45,103.75,143243.0,101.1831,101.5623,100.5803,100.872,143243.0
2020-04-24 09:30:00,105.42,105.48,103.48,103.63,83977.0,102.4957,102.554,100.6095,100.7553,83977.0
2020-04-24 10:00:00,103.76,104.25,102.81,102.97,60461.0,100.8817,101.3581,99.9581,100.1136,60461.0
2020-04-24 10:30:00,102.93,104.34,102.71,103.21,45727.0,100.0747,101.4456,99.8608,100.347,45727.0
2020-04-24 11:00:00,103.26,103.36,102.24,102.97,35031.0,100.3956,100.4928,99.4039,100.1136,35031.0
2020-04-24 11:30:00,102.9,103.99,102.67,103.9,31229.0,100.0456,101.1053,99.8219,101.0178,31229.0
2020-04-24 12:00:00,103.88,104.07,103.3,103.73,25515.0,100.9984,101.1831,100.4345,100.8525,25515.0
2020-04-24 12:30:00,103.79,104.65,103.7,104.5,16247.0,100.9109,101.747,100.8234,101.6012,16247.0
2020-04-24 13:00:00,104.5,104.7,103.91,104.66,27481.0,101.6012,101.7956,101.0275,101.7567,27481.0
2020-04-24 13:30:00,104.65,105.68,104.63,105.68,41762.0,101.747,102.7484,101.7276,102.7484,41762.0
2020-04-24 14:00:00,105.63,105.87,105.25,105.34,23056.0,102.6998,102.9332,102.3304,102.4179,23056.0
2020-04-24 14:30:00,105.35,106.48,105.2,106.37,64812.0,102.4276,103.5263,102.2818,103.4193,64812.0
2020-04-24 15:00:00,106.21,107.11,106.12,107.11,44529.0,103.2637,104.1388,103.1762,104.1388,44529.0
2020-04-24 15:30:00,107.02,107.3,105.89,106.12,104417.0,104.0513,104.3235,102.9526,103.1762,104417.0
2020-04-27 09:30:00,105.54,107.61,104.93,107.52,190267.0,102.6123,104.6249,102.0192,104.5374,190267.0
2020-04-27 10:00:00,107.51,108.47,106.93,107.23,105560.0,104.5277,105.461,103.9638,104.2554,105560.0
2020-04-27 10:30:00,107.22,108.08,107.11,107.99,142073.0,104.2457,105.0819,104.1388,104.9944,142073.0
2020-04-27 11:00:00,108.06,109.15,107.99,109.02,70425.0,105.0624,106.1222,104.9944,105.9958,70425.0
2020-04-27 11:30:00,109.03,109.76,108.7,109.58,46586.0,106.0055,106.7153,105.6847,106.5403,46586.0
2020-04-27 12:00:00,109.61,109.9,109.14,109.33,54491.0,106.5694,106.8514,106.1125,106.2972,54491.0
2020-04-27 12:30:00,109.32,110.7,109.12,110.44,110365.0,106.2875,107.6292,106.093,107.3764,110365.0
2020-04-27 13:00:00,110.47,110.53,109.51,110.11,27859.0,107.4056,107.4639,106.4722,107.0556,27859.0
2020-04-27 13:30:00,110.03,110.71,109.73,110.59,40206.0,106.9778,107.6389,106.6861,107.5222,40206.0
2020-04-27 14:00:00,110.74,111.07,110.11,110.98,49314.0,107.6681,107.9889,107.0556,107.9014,49314.0
2020-04-27 14:30:00,110.99,111.74,110.59,111.51,72880.0,107.9111,108.6403,107.5222,108.4167,72880.0
2020-04-27 15:00:00,111.54,111.98,111.44,111.55,59280.0,108.4459,108.8737,108.3487,108.4556,59280.0
2020-04-27 15:30:00,111.58,111.76,111.03,111.04,142768.0,108.4848,108.6598,107.95,107.9598,142768.0
2020-04-28 09:30:00,115.73,116.95,114.08,114.42,314935.0,112.5197,113.7058,110.9154,111.246,314935.0
2020-04-28 10:00:00,114.55,115.88,114.13,115.53,130236.0,111.3724,112.6655,110.964,112.3252,130236.0
2020-04-28 10:30:00,115.53,115.58,112.79,113.01,91368.0,112.3252,112.3738,109.6612,109.8751,91368.0
2020-04-28 11:00:00,112.92,115.1,112.88,114.65,63092.0,109.7876,111.9071,109.7487,111.4696,63092.0
2020-04-28 11:30:00,114.64,115.52,114.14,115.26,65829.0,111.4599,112.3155,110.9738,112.0627,65829.0
2020-04-28 12:00:00,115.17,115.8,114.78,115.34,78273.0,111.9752,112.5877,111.596,112.1405,78273.0
2020-04-28 12:30:00,115.39,116.57,115.28,116.5,104825.0,112.1891,113.3364,112.0821,113.2683,104825.0
2020-04-28 13:00:00,116.5,117.35,116.46,117.2,63976.0,113.2683,114.0947,113.2294,113.9489,63976.0
2020-04-28 13:30:00,117.13,117.25,116.21,116.91,58948.0,113.8808,113.9975,112.9863,113.6669,58948.0
2020-04-28 14:00:00,116.85,118.79,116.85,118.0,88186.0,113.6086,115.4948,113.6086,114.7267,88186.0
2020-04-28 14:30:00,118.0,118.1,116.58,116.73,56496.0,114.7267,114.8239,113.3461,113.4919,56496.0
2020-04-28 15:00:00,116.78,117.32,116.09,116.91,70893.0,113.5405,114.0656,112.8697,113.6669,70893.0
2020-04-28 15:30:00,116.89,117.05,115.95,116.71,262380.0,113.6475,113.803,112.7336,113.4725,262380.0
2020-04-29 09:30:00,121.11,122.86,120.03,122.29,216034.0,117.7504,119.4519,116.7004,118.8977,216034.0
2020-04-29 10:00:00,122.27,122.46,120.85,122.2,285842.0,118.8782,119.063,117.4976,118.8102,285842.0
2020-04-29 10:30:00,122.25,124.0,122.19,123.36,89406.0,118.8588,120.5602,118.8005,119.938,89406.0
2020-04-29 11:00:00,123.26,124.69,122.64,124.6,65316.0,119.8408,121.2311,119.238,121.1436,65316.0
2020-04-29 11:30:00,124.51,124.88,124.13,124.68,58970.0,121.0561,121.4158,120.6866,121.2214,58970.0
2020-04-29 12:00:00,124.76,125.0,124.12,124.83,85254.0,121.2992,121.5325,120.6769,121.3672,85254.0
2020-04-29 12:30:00,124.71,125.67,124.02,125.34,93699.0,121.2506,122.1839,120.5797,121.8631,93699.0
2020-04-29 13:00:00,125.33,126.25,125.02,125.22,87183.0,121.8534,122.7478,121.552,121.7464,87183.0
2020-04-29 13:30:00,125.08,125.11,123.62,123.63,62215.0,121.6103,121.6395,120.1908,120.2005,62215.0
2020-04-29 14:00:00,123.87,125.27,123.36,124.95,73824.0,120.4339,121.795,119.938,121.4839,73824.0
2020-04-29 14:30:00,124.95,126.04,124.77,125.92,88290.0,121.4839,122.5437,121.3089,122.427,88290.0
2020-04-29 15:00:00,125.92,126.78,125.46,126.77,122993.0,122.427,123.2631,121.9797,123.2534,122993.0
2020-04-29 15:30:00,126.9,128.41,126.55,127.71,409271.0,123.3798,124.8479,123.0395,124.1673,409271.0
2020-04-30 09:30:00,126.22,129.85,120.5,129.11,232646.0,122.7187,126.248,117.1573,125.5285,232646.0
2020-04-30 10:00:00,129.72,130.99,126.69,127.64,123783.0,126.1216,127.3563,123.1756,124.0993,123783.0
2020-04-30 10:30:00,127.65,129.34,127.19,127.61,94611.0,124.109,125.7521,123.6618,124.0701,94611.0
2020-04-30 11:00:00,127.74,128.17,125.15,126.64,146870.0,124.1965,124.6146,121.6783,123.127,146870.0
2020-04-30 11:30:00,126.8,129.85,126.54,129.41,139165.0,123.2826,126.248,123.0298,125.8202,139165.0
2020-04-30 12:00:00,129.33,129.52,127.52,129.08,334121.0,125.7424,125.9271,123.9826,125.4993,334121.0
2020-04-30 12:30:00,129.06,129.4,128.44,128.44,103724.0,125.4799,125.8105,124.8771,124.8771,103724.0
2020-04-30 13:00:00,128.38,128.63,126.78,127.82,148965.0,124.8187,125.0618,123.2631,124.2743,148965.0
2020-04-30 13:30:00,127.82,129.45,127.61,129.37,64247.0,124.2743,125.8591,124.0701,125.7813,64247.0
2020-04-30 14:00:00,129.38,129.51,128.31,128.6,73485.0,125.791,125.9174,124.7507,125.0326,73485.0
2020-04-30 14:30:00,128.66,129.15,127.77,128.05,87544.0,125.091,125.5674,124.2257,124.4979,87544.0
2020-04-30 15:00:00,128.1,129.64,127.67,129.3,113781.0,124.5465,126.0438,124.1284,125.7132,113781.0
2020-04-30 15:30:00,129.22,129.76,128.69,128.98,307263.0,125.6354,126.1605,125.1201,125.4021,307263.0
2020-05-01 09:30:00,125.93,125.93,122.29,122.49,242954.0,122.4367,122.4367,118.8977,119.0921,242954.0
2020-05-01 10:00:00,122.55,123.26,120.54,120.92,200631.0,119.1505,119.8408,117.1962,117.5657,200631.0
2020-05-01 10:30:00,121.01,121.88,120.41,121.88,124886.0,117.6532,118.4991,117.0698,118.4991,124886.0
2020-05-01 11:00:00,121.82,122.19,120.51,120.61,121779.0,118.4407,118.8005,117.1671,117.2643,121779.0
2020-05-01 11:30:00,120.54,120.75,118.75,119.33,116799.0,117.1962,117.4004,115.4559,116.0198,116799.0
2020-05-01 12:00:00,119.23,120.55,118.69,120.25,150666.0,115.9226,117.206,115.3975,116.9143,150666.0
2020-05-01 12:30:00,120.22,120.26,119.12,119.12,84384.0,116.8851,116.924,115.8156,115.8156,84384.0
2020-05-01 13:00:00,119.25,119.91,119.0,119.67,37406.0,115.942,116.5837,115.6989,116.3504,37406.0
2020-05-01 13:30:00,119.73,119.74,118.35,118.54,41281.0,116.4087,116.4184,115.067,115.2517,41281.0
2020-05-01 14:00:00,118.6,119.33,118.44,119.24,45994.0,115.31,116.0198,115.1545,115.9323,45994.0
2020-05-01 14:30:00,119.18,119.59,118.92,119.19,49653.0,115.874,116.2726,115.6212,115.8837,49653.0
2020-05-01 15:00:00,119.24,119.49,118.92,119.09,66028.0,115.9323,116.1754,115.6212,115.7865,66028.0
2020-05-01 15:30:00,119.12,119.4,118.5,119.11,182166.0,115.8156,116.0879,115.2128,115.8059,182166.0
2020-05-04 09:30:00,116.14,117.05,112.01,114.51,265017.0,112.9183,113.803,108.9029,111.3335,265017.0
2020-05-04 10:00:00,114.53,117.61,114.12,116.1,84876.0,111.3529,114.3475,110.9543,112.8794,84876.0
2020-05-04 10:30:00,116.15,116.5,115.0,115.58,66921.0,112.928,113.2683,111.8099,112.3738,66921.0
2020-05-04 11:00:00,115.39,115.9,114.57,115.3,57789.0,112.1891,112.6849,111.3918,112.1016,57789.0
2020-05-04 11:30:00,115.33,116.04,115.25,115.36,43350.0,112.1308,112.8211,112.053,112.1599,43350.0
2020-05-04 12:00:00,115.39,116.06,114.94,116.06,52024.0,112.1891,112.8405,111.7516,112.8405,52024.0
2020-05-04 12:30:00,116.06,116.73,116.01,116.73,35021.0,112.8405,113.4919,112.7919,113.4919,35021.0
2020-05-04 13:00:00,116.83,116.88,115.45,115.69,49995.0,113.5891,113.6378,112.2474,112.4808,49995.0
2020-05-04 13:30:00,115.71,116.22,115.06,115.99,46425.0,112.5002,112.9961,111.8682,112.7724,46425.0
2020-05-04 14:00:00,115.96,116.15,115.28,115.98,45791.0,112.7433,112.928,112.0821,112.7627,45791.0
2020-05-04 14:30:00,115.99,116.17,115.1,115.92,35417.0,112.7724,112.9475,111.9071,112.7044,35417.0
2020-05-04 15:00:00,115.83,116.16,115.68,116.0,28011.0,112.6169,112.9377,112.471,112.7822,28011.0
2020-05-04 15:30:00,116.03,117.0,116.01,116.88,117294.0,112.8113,113.7544,112.7919,113.6378,117294.0
2020-05-05 09:30:00,119.41,121.49,118.59,121.34,97031.0,116.0976,118.1199,115.3003,117.974,97031.0
2020-05-05 10:00:00,121.4,122.35,119.47,119.64,96184.0,118.0324,118.956,116.1559,116.3212,96184.0
2020-05-05 10:30:00,119.67,119.89,117.96,118.19,49091.0,116.3504,116.5643,114.6878,114.9114,49091.0
2020-05-05 11:00:00,118.46,119.61,118.07,119.61,60652.0,115.1739,116.292,114.7947,116.292,60652.0
2020-05-05 11:30:00,119.65,119.96,119.05,119.05,25666.0,116.3309,116.6323,115.7476,115.7476,25666.0
2020-05-05 12:00:00,119.13,119.74,119.02,119.51,32635.0,115.8253,116.4184,115.7184,116.1948,32635.0
2020-05-05 12:30:00,119.56,119.68,118.1,118.34,35090.0,116.2434,116.3601,114.8239,115.0573,35090.0
2020-05-05 13:00:00,118.26,118.46,116.92,117.4,57127.0,114.9795,115.1739,113.6766,114.1433,57127.0
2020-05-05 13:30:00,117.38,117.64,116.97,117.04,59882.0,114.1239,114.3767,113.7253,113.7933,59882.0
2020-05-05 14:00:00,117.03,117.54,116.5,116.5,32605.0,113.7836,114.2794,113.2683,113.2683,32605.0
2020-05-05 14:30:00,116.5,116.85,115.85,116.44,51921.0,113.2683,113.6086,112.6363,113.21,51921.0
2020-05-05 15:00:00,116.4,116.4,114.55,114.62,79593.0,113.1711,113.1711,111.3724,111.4404,79593.0
2020-05-05 15:30:00,114.56,114.64,113.63,113.94,234797.0,111.3821,111.4599,110.4779,110.7793,234797.0
2020-05-06 09:30:00,114.38,116.34,112.46,113.32,66870.0,111.2071,113.1127,109.3404,110.1765,66870.0
2020-05-06 10:00:00,113.1,113.89,112.22,113.45,44241.0,109.9626,110.7307,109.107,110.3029,44241.0
2020-05-06 10:30:00,113.58,114.54,113.45,113.5,48454.0,110.4293,111.3627,110.3029,110.3515,48454.0
2020-05-06 11:00:00,113.56,113.86,111.83,112.28,36603.0,110.4099,110.7015,108.7278,109.1654,36603.0
2020-05-06 11:30:00,112.27,112.94,111.92,112.38,34101.0,109.1556,109.8071,108.8153,109.2626,34101.0
2020-05-06 12:00:00,112.49,113.25,112.42,112.99,18052.0,109.3695,110.1085,109.3015,109.8557,18052.0
2020-05-06 12:30:00,112.85,113.39,112.75,112.75,24306.0,109.7195,110.2446,109.6223,109.6223,24306.0
2020-05-06 13:00:00,112.8,112.84,112.15,112.46,29710.0,109.6709,109.7098,109.039,109.3404,29710.0
2020-05-06 13:30:00,112.54,112.79,112.2,112.65,21857.0,109.4181,109.6612,109.0876,109.5251,21857.0
2020-05-06 14:00:00,112.53,112.55,111.59,111.59,36250.0,109.4084,109.4279,108.4945,108.4945,36250.0
2020-05-06 14:30:00,111.62,112.31,111.47,112.16,32305.0,108.5237,109.1945,108.3778,109.0487,32305.0
2020-05-06 15:00:00,112.26,112.44,111.86,111.9,41868.0,109.1459,109.3209,108.757,108.7959,41868.0
2020-05-06 15:30:00,111.9,111.9,110.71,110.91,167320.0,108.7959,108.7959,107.6389,107.8334,167320.0
2020-05-07 09:30:00,112.86,114.69,112.86,113.62,226120.0,109.7293,111.5085,109.7293,110.4682,226120.0
2020-05-07 10:00:00,113.6,114.2,112.57,114.12,67073.0,110.4487,111.0321,109.4473,110.9543,67073.0
2020-05-07 10:30:00,114.25,115.35,114.14,115.12,56023.0,111.0807,112.1502,110.9738,111.9266,56023.0
2020-05-07 11:00:00,115.07,115.57,114.37,114.73,97721.0,111.878,112.3641,111.1974,111.5474,97721.0
2020-05-07 11:30:00,114.78,115.75,114.73,115.17,28410.0,111.596,112.5391,111.5474,111.9752,28410.0
2020-05-07 12:00:00,115.35,115.42,114.77,115.3,21133.0,112.1502,112.2183,111.5863,112.1016,21133.0
2020-05-07 12:30:00,115.23,115.27,113.78,114.23,28182.0,112.0335,112.0724,110.6238,111.0613,28182.0
2020-05-07 13:00:00,114.17,114.31,113.7,113.85,24176.0,111.0029,111.139,110.546,110.6918,24176.0
2020-05-07 13:30:00,113.88,114.07,113.33,113.58,23123.0,110.721,110.9057,110.1862,110.4293,23123.0
2020-05-07 14:00:00,113.57,114.12,113.23,113.3,25390.0,110.4196,110.9543,110.089,110.1571,25390.0
2020-05-07 14:30:00,113.25,113.32,112.2,112.43,33671.0,110.1085,110.1765,109.0876,109.3112,33671.0
2020-05-07 15:00:00,112.26,112.59,111.63,112.34,47422.0,109.1459,109.4668,108.5334,109.2237,47422.0
2020-05-07 15:30:00,112.43,112.82,112.09,112.74,96536.0,109.3112,109.6904,108.9806,109.6126,96536.0
2020-05-08 09:30:00,115.16,115.66,113.5,115.27,64775.0,111.9655,112.4516,110.3515,112.0724,64775.0
2020-05-08 10:00:00,115.27,117.48,115.26,116.73,86974.0,112.0724,114.2211,112.0627,113.4919,86974.0
2020-05-08 10:30:00,116.7,117.01,116.06,116.82,39282.0,113.4627,113.7642,112.8405,113.5794,39282.0
2020-05-08 11:00:00,116.79,118.32,116.37,118.28,47794.0,113.5503,115.0378,113.1419,114.9989,47794.0
2020-05-08 11:30:00,118.35,118.97,118.29,118.85,62320.0,115.067,115.6698,115.0086,115.5531,62320.0
2020-05-08 12:00:00,118.87,118.92,117.71,117.76,30490.0,115.5726,115.6212,114.4447,114.4933,30490.0
2020-05-08 12:30:00,117.79,118.16,117.63,117.63,19492.0,114.5225,114.8822,114.367,114.367,19492.0
2020-05-08 13:00:00,117.64,118.16,117.5,118.16,14559.0,114.3767,114.8822,114.2406,114.8822,14559.0
2020-05-08 13:30:00,118.17,118.37,117.69,118.25,25190.0,114.892,115.0864,114.4253,114.9698,25190.0
2020-05-08 14:00:00,118.28,118.53,118.2,118.49,25907.0,114.9989,115.242,114.9211,115.2031,25907.0
2020-05-08 14:30:00,118.5,119.14,118.48,119.05,31619.0,115.2128,115.8351,115.1934,115.7476,31619.0
2020-05-08 15:00:00,119.07,119.35,118.8,119.17,47511.0,115.767,116.0392,115.5045,115.8642,47511.0
2020-05-08 15:30:00,119.22,119.78,119.1,119.47,125929.0,115.9128,116.4573,115.7962,116.1559,125929.0
2020-05-11 09:30:00,117.08,117.25,115.19,115.42,87548.0,113.8322,113.9975,111.9946,112.2183,87548.0
2020-05-11 10:00:00,115.42,115.92,114.8,115.8,73089.0,112.2183,112.7044,111.6155,112.5877,73089.0
2020-05-11 10:30:00,115.84,116.76,115.61,115.84,56700.0,112.6266,113.5211,112.403,112.6266,56700.0
2020-05-11 11:00:00,115.84,116.18,115.01,115.48,46299.0,112.6266,112.9572,111.8196,112.2766,46299.0
2020-05-11 11:30:00,115.51,117.0,115.51,116.96,37069.0,112.3058,113.7544,112.3058,113.7155,37069.0
2020-05-11 12:00:00,117.0,117.81,116.66,117.81,28043.0,113.7544,114.542,113.4239,114.542,28043.0
2020-05-11 12:30:00,117.77,118.4,117.28,118.4,32401.0,114.5031,115.1156,114.0267,115.1156,32401.0
2020-05-11 13:00:00,118.41,119.03,118.25,118.59,38750.0,115.1253,115.7281,114.9698,115.3003,38750.0
2020-05-11 13:30:00,118.68,118.78,118.02,118.03,12333.0,115.3878,115.4851,114.7461,114.7559,12333.0
2020-05-11 14:00:00,118.05,118.07,117.47,117.57,13335.0,114.7753,114.7947,114.2114,114.3086,13335.0
2020-05-11 14:30:00,117.62,118.2,117.55,117.71,19832.0,114.3572,114.9211,114.2892,114.4447,19832.0
2020-05-11 15:00:00,117.63,117.96,117.44,117.65,31700.0,114.367,114.6878,114.1822,114.3864,31700.0
2020-05-11 15:30:00,117.64,117.69,116.47,116.59,104965.0,114.3767,114.4253,113.2391,113.3558,104965.0
2020-05-12 09:30:00,117.12,117.3,114.5,115.0,88320.0,113.8711,114.0461,111.3238,111.8099,88320.0
2020-05-12 10:00:00,115.2,116.01,114.7,114.89,30113.0,112.0044,112.7919,111.5182,111.703,30113.0
2020-05-12 10:30:00,115.07,115.6,114.57,114.93,19164.0,111.878,112.3933,111.3918,111.7418,19164.0
2020-05-12 11:00:00,114.87,115.1,114.59,114.7,22975.0,111.6835,111.9071,111.4113,111.5182,22975.0
2020-05-12 11:30:00,114.75,115.35,114.61,115.3,22940.0,111.5668,112.1502,111.4307,112.1016,22940.0
2020-05-12 12:00:00,115.37,115.65,115.11,115.51,38015.0,112.1696,112.4419,111.9169,112.3058,38015.0
2020-05-12 12:30:00,115.5,116.49,115.35,116.22,36187.0,112.296,113.2586,112.1502,112.9961,36187.0
2020-05-12 13:00:00,116.19,116.19,115.06,115.07,56357.0,112.9669,112.9669,111.8682,111.878,56357.0
2020-05-12 13:30:00,115.07,115.42,114.94,115.25,28605.0,111.878,112.2183,111.7516,112.053,28605.0
2020-05-12 14:00:00,115.28,115.34,113.91,113.98,50655.0,112.0821,112.1405,110.7501,110.8182,50655.0
2020-05-12 14:30:00,114.02,114.13,113.4,113.75,27406.0,110.8571,110.964,110.2543,110.5946,27406.0
2020-05-12 15:00:00,113.66,113.9,112.19,112.21,71893.0,110.5071,110.7404,109.0779,109.0973,71893.0
2020-05-12 15:30:00,112.17,112.27,110.08,110.18,183365.0,109.0584,109.1556,107.0264,107.1236,183365.0
2020-05-13 09:30:00,109.95,111.05,108.44,109.89,135285.0,106.9,107.9695,105.4319,106.8417,135285.0
2020-05-13 10:00:00,109.89,110.82,109.44,110.37,105719.0,106.8417,107.7459,106.4041,107.3083,105719.0
2020-05-13 10:30:00,110.48,111.15,109.39,109.39,84232.0,107.4153,108.0667,106.3555,106.3555,84232.0
2020-05-13 11:00:00,109.42,109.91,108.02,108.11,78311.0,106.3847,106.8611,105.0235,105.111,78311.0
2020-05-13 11:30:00,108.23,108.65,107.19,107.58,33497.0,105.2277,105.6361,104.2166,104.5957,33497.0
2020-05-13 12:00:00,107.55,108.24,106.5,107.54,57813.0,104.5666,105.2374,103.5457,104.5568,57813.0
2020-05-13 12:30:00,107.68,108.12,107.12,107.57,38210.0,104.693,105.1208,104.1485,104.586,38210.0
2020-05-13 13:00:00,107.75,108.44,107.08,108.11,32863.0,104.761,105.4319,104.1096,105.111,32863.0
2020-05-13 13:30:00,108.12,108.3,107.54,107.77,26073.0,105.1208,105.2958,104.5568,104.7805,26073.0
2020-05-13 14:00:00,107.67,108.42,107.11,107.9,26844.0,104.6832,105.4124,104.1388,104.9069,26844.0
2020-05-13 14:30:00,107.97,108.27,107.31,107.31,27162.0,104.9749,105.2666,104.3332,104.3332,27162.0
2020-05-13 15:00:00,107.49,108.13,107.17,107.53,46571.0,104.5082,105.1305,104.1971,104.5471,46571.0
2020-05-13 15:30:00,107.47,109.02,107.4,108.78,155862.0,104.4888,105.9958,104.4207,105.7625,155862.0
2020-05-14 09:30:00,107.3,107.5,105.75,105.92,179974.0,104.3235,104.518,102.8165,102.9818,179974.0
2020-05-14 10:00:00,105.88,107.68,105.26,107.16,111583.0,102.9429,104.693,102.3401,104.1874,111583.0
2020-05-14 10:30:00,107.25,115.19,107.24,114.48,182048.0,104.2749,111.9946,104.2652,111.3043,182048.0
2020-05-14 11:00:00,114.29,115.97,113.13,113.83,166934.0,111.1196,112.753,109.9918,110.6724,166934.0
2020-05-14 11:30:00,113.83,114.19,111.77,113.43,92281.0,110.6724,111.0224,108.6695,110.2835,92281.0
2020-05-14 12:00:00,113.31,114.05,113.03,113.28,29247.0,110.1668,110.8863,109.8946,110.1376,29247.0
2020-05-14 12:30:00,113.36,114.15,112.89,113.56,55535.0,110.2154,110.9835,109.7584,110.4099,55535.0
2020-05-14 13:00:00,113.5,114.14,112.7,114.11,24617.0,110.3515,110.9738,109.5737,110.9446,24617.0
2020-05-14 13:30:00,114.08,114.2,112.71,112.71,38325.0,110.9154,111.0321,109.5834,109.5834,38325.0
2020-05-14 14:00:00,112.62,113.6,112.35,113.25,43129.0,109.4959,110.4487,109.2334,110.1085,43129.0
2020-05-14 14:30:00,113.3,113.56,112.27,113.42,28327.0,110.1571,110.4099,109.1556,110.2737,28327.0
2020-05-14 15:00:00,113.33,114.26,113.26,114.11,63509.0,110.1862,111.0904,110.1182,110.9446,63509.0
2020-05-14 15:30:00,114.12,116.24,113.8,116.05,248735.0,110.9543,113.0155,110.6432,112.8308,248735.0
2020-05-15 09:30:00,114.51,115.58,113.33,114.92,102756.0,111.3335,112.3738,110.1862,111.7321,102756.0
2020-05-15 10:00:00,114.94,117.15,114.44,116.99,133965.0,111.7516,113.9003,111.2654,113.7447,133965.0
2020-05-15 10:30:00,117.03,117.93,116.44,116.93,83263.0,113.7836,114.6586,113.21,113.6864,83263.0
2020-05-15 11:00:00,116.7,117.57,116.09,117.36,40384.0,113.4627,114.3086,112.8697,114.1044,40384.0
2020-05-15 11:30:00,117.28,117.5,116.08,116.54,46877.0,114.0267,114.2406,112.8599,113.3072,46877.0
2020-05-15 12:00:00,116.4,117.45,116.39,117.21,33150.0,113.1711,114.1919,113.1613,113.9586,33150.0
2020-05-15 12:30:00,117.23,117.42,116.31,116.42,20595.0,113.978,114.1628,113.0836,113.1905,20595.0
2020-05-15 13:00:00,116.53,116.87,116.07,116.71,20983.0,113.2975,113.628,112.8502,113.4725,20983.0
2020-05-15 13:30:00,116.57,117.3,116.3,117.17,36692.0,113.3364,114.0461,113.0738,113.9197,36692.0
2020-05-15 14:00:00,117.18,118.5,117.14,118.24,52014.0,113.9294,115.2128,113.8905,114.96,52014.0
2020-05-15 14:30:00,118.25,118.25,117.13,117.23,38893.0,114.9698,114.9698,113.8808,113.978,38893.0
2020-05-15 15:00:00,117.25,118.1,117.19,117.95,70262.0,113.9975,114.8239,113.9392,114.6781,70262.0
2020-05-15 15:30:00,117.96,118.95,117.46,118.67,358563.0,114.6878,115.6503,114.2017,115.3781,358563.0
2020-05-18 09:30:00,126.3,131.65,125.12,129.61,380019.0,122.7964,127.998,121.6492,126.0146,380019.0
2020-05-18 10:00:00,129.52,130.25,128.79,129.91,197484.0,125.9271,126.6369,125.2174,126.3063,197484.0
2020-05-18 10:30:00,129.89,130.89,128.74,130.55,161660.0,126.2869,127.2591,125.1688,126.9286,161660.0
2020-05-18 11:00:00,130.53,132.95,130.28,132.86,169090.0,126.9091,129.262,126.666,129.1745,169090.0
2020-05-18 11:30:00,132.89,133.01,131.64,132.04,183609.0,129.2036,129.3203,127.9883,128.3772,183609.0
2020-05-18 12:00:00,131.93,131.98,129.93,130.16,72764.0,128.2703,128.3189,126.3258,126.5494,72764.0
2020-05-18 12:30:00,130.16,130.35,129.11,129.92,48280.0,126.5494,126.7341,125.5285,126.316,48280.0
2020-05-18 13:00:00,129.97,130.49,129.71,130.48,48785.0,126.3646,126.8702,126.1119,126.8605,48785.0
2020-05-18 13:30:00,130.44,130.54,129.08,129.11,36665.0,126.8216,126.9188,125.4993,125.5285,36665.0
2020-05-18 14:00:00,129.18,129.3,127.04,127.74,93533.0,125.5966,125.7132,123.5159,124.1965,93533.0
2020-05-18 14:30:00,127.7,128.62,127.7,128.56,42076.0,124.1576,125.0521,124.1576,124.9938,42076.0
2020-05-18 15:00:00,128.56,129.23,128.52,129.23,48134.0,124.9938,125.6452,124.9549,125.6452,48134.0
2020-05-18 15:30:00,129.17,130.79,129.11,129.32,286164.0,125.5868,127.1619,125.5285,125.7327,286164.0
2020-05-19 09:30:00,128.01,129.46,126.3,127.96,102090.0,124.459,125.8688,122.7964,124.4104,102090.0
2020-05-19 10:00:00,127.96,128.96,126.95,127.4,74385.0,124.4104,125.3827,123.4284,123.8659,74385.0
2020-05-19 10:30:00,127.61,127.92,126.11,127.5,41123.0,124.0701,124.3715,122.6117,123.9632,41123.0
2020-05-19 11:00:00,127.43,128.52,127.04,128.06,56780.0,123.8951,124.9549,123.5159,124.5076,56780.0
2020-05-19 11:30:00,127.93,128.6,127.84,128.44,74657.0,124.3812,125.0326,124.2937,124.8771,74657.0
2020-05-19 12:00:00,128.51,129.09,128.39,128.7,49308.0,124.9451,125.5091,124.8285,125.1299,49308.0
2020-05-19 12:30:00,128.71,128.88,128.4,128.54,23447.0,125.1396,125.3049,124.8382,124.9743,23447.0
2020-05-19 13:00:00,128.59,128.94,127.96,128.11,46311.0,125.0229,125.3632,124.4104,124.5562,46311.0
2020-05-19 13:30:00,127.96,128.44,127.75,127.84,27065.0,124.4104,124.8771,124.2062,124.2937,27065.0
2020-05-19 14:00:00,127.8,128.48,127.56,128.31,27481.0,124.2548,124.916,124.0215,124.7507,27481.0
2020-05-19 14:30:00,128.35,128.6,126.39,126.7,38883.0,124.7896,125.0326,122.8839,123.1854,38883.0
2020-05-19 15:00:00,126.62,128.32,126.58,127.54,46613.0,123.1076,124.7604,123.0687,124.002,46613.0
2020-05-19 15:30:00,127.46,127.56,124.6,124.64,194593.0,123.9243,124.0215,121.1436,121.1825,194593.0
2020-05-20 09:30:00,128.46,129.58,128.09,129.05,77729.0,124.8965,125.9855,124.5368,125.4702,77729.0
2020-05-20 10:00:00,129.25,129.58,128.11,128.98,63842.0,125.6646,125.9855,124.5562,125.4021,63842.0
2020-05-20 10:30:00,129.04,129.22,128.37,128.5,47947.0,125.4604,125.6354,124.809,124.9354,47947.0
2020-05-20 11:00:00,128.52,128.99,127.5,128.96,50683.0,124.9549,125.4118,123.9632,125.3827,50683.0
2020-05-20 11:30:00,128.94,129.2,127.73,127.99,96193.0,125.3632,125.616,124.1868,124.4396,96193.0
2020-05-20 12:00:00,128.04,128.3,127.38,128.3,41091.0,124.4882,124.741,123.8465,124.741,41091.0
2020-05-20 12:30:00,128.35,128.49,127.85,128.22,27868.0,124.7896,124.9257,124.3034,124.6632,27868.0
2020-05-20 13:00:00,128.27,128.29,127.47,127.54,40099.0,124.7118,124.7312,123.934,124.002,40099.0
2020-05-20 13:30:00,127.53,127.88,127.17,127.21,33868.0,123.9923,124.3326,123.6423,123.6812,33868.0
2020-05-20 14:00:00,127.24,127.34,126.05,126.87,80114.0,123.7104,123.8076,122.5534,123.3506,80114.0
2020-05-20 14:30:00,126.86,128.74,126.73,128.46,83766.0,123.3409,125.1688,123.2145,124.8965,83766.0
2020-05-20 15:00:00,128.46,128.7,128.07,128.7,81822.0,124.8965,125.1299,124.5173,125.1299,81822.0
2020-05-20 15:30:00,128.7,128.75,127.37,128.02,153702.0,125.1299,125.1785,123.8368,124.4687,153702.0
2020-05-21 09:30:00,128.42,129.87,128.12,129.22,29365.0,124.8576,126.2674,124.566,125.6354,29365.0
2020-05-21 10:00:00,129.58,129.89,128.93,129.22,49899.0,125.9855,126.2869,125.3535,125.6354,49899.0
2020-05-21 10:30:00,129.12,129.12,127.56,127.93,25841.0,125.5382,125.5382,124.0215,124.3812,25841.0
2020-05-21 11:00:00,127.84,127.84,126.24,126.92,40840.0,124.2937,124.2937,122.7381,123.3992,40840.0
2020-05-21 11:30:00,126.98,128.13,126.98,127.52,20260.0,123.4576,124.5757,123.4576,123.9826,20260.0
2020-05-21 12:00:00,127.52,128.52,127.52,128.16,18972.0,123.9826,124.9549,123.9826,124.6049,18972.0
2020-05-21 12:30:00,128.08,128.32,127.53,127.68,32458.0,124.5271,124.7604,123.9923,124.1382,32458.0
2020-05-21 13:00:00,127.76,128.29,127.66,128.14,18175.0,124.2159,124.7312,124.1187,124.5854,18175.0
2020-05-21 13:30:00,128.17,128.37,127.96,128.18,11703.0,124.6146,124.809,124.4104,124.6243,11703.0
2020-05-21 14:00:00,128.18,128.4,127.71,128.12,34524.0,124.6243,124.8382,124.1673,124.566,34524.0
2020-05-21 14:30:00,128.15,128.29,127.28,127.47,18648.0,124.5951,124.7312,123.7493,123.934,18648.0
2020-05-21 15:00:00,127.39,128.15,127.39,127.99,22115.0,123.8562,124.5951,123.8562,124.4396,22115.0
2020-05-21 15:30:00,127.94,128.09,127.47,127.72,99532.0,124.391,124.5368,123.934,124.1771,99532.0
2020-05-22 09:30:00,127.76,128.43,127.61,127.99,36690.0,124.2159,124.8674,124.0701,124.4396,36690.0
2020-05-22 10:00:00,128.16,128.18,126.62,128.09,27589.0,124.6049,124.6243,123.1076,124.5368,27589.0
2020-05-22 10:30:00,128.19,128.4,126.57,126.8,22868.0,124.634,124.8382,123.059,123.2826,22868.0
2020-05-22 11:00:00,126.66,127.81,126.66,127.53,22625.0,123.1465,124.2646,123.1465,123.9923,22625.0
2020-05-22 11:30:00,127.8,128.48,127.51,128.17,27123.0,124.2548,124.916,123.9729,124.6146,27123.0
2020-05-22 12:00:00,128.17,128.72,128.02,128.55,44190.0,124.6146,125.1493,124.4687,124.984,44190.0
2020-05-22 12:30:00,128.56,129.37,128.51,129.35,24177.0,124.9938,125.7813,124.9451,125.7618,24177.0
2020-05-22 13:00:00,129.36,129.4,128.76,129.15,22668.0,125.7716,125.8105,125.1882,125.5674,22668.0
2020-05-22 13:30:00,129.24,130.17,128.92,130.16,31827.0,125.6549,126.5591,125.3438,126.5494,31827.0
2020-05-22 14:00:00,130.23,131.2,130.06,131.04,98069.0,126.6174,127.5605,126.4521,127.405,98069.0
2020-05-22 14:30:00,131.08,131.61,130.89,131.4,73195.0,127.4438,127.9591,127.2591,127.755,73195.0
2020-05-22 15:00:00,131.38,131.6,130.45,130.65,57245.0,127.7355,127.9494,126.8313,127.0258,57245.0
2020-05-22 15:30:00,130.72,131.02,130.06,130.56,139168.0,127.0938,127.3855,126.4521,126.9383,139168.0
2020-05-26 09:30:00,135.5,138.0,135.25,137.0,220068.0,131.7412,134.1719,131.4982,133.1996,220068.0
2020-05-26 10:00:00,136.81,138.5,136.06,138.5,100925.0,133.0149,134.658,132.2857,134.658,100925.0
2020-05-26 10:30:00,138.59,139.79,138.29,139.46,96341.0,134.7455,135.9122,134.4538,135.5914,96341.0
2020-05-26 11:00:00,139.42,139.74,137.87,138.26,111334.0,135.5525,135.8636,134.0455,134.4247,111334.0
2020-05-26 11:30:00,138.26,138.36,137.76,138.28,40714.0,134.4247,134.5219,133.9385,134.4441,40714.0
2020-05-26 12:00:00,138.28,138.91,137.89,138.82,31268.0,134.4441,135.0566,134.0649,134.9691,31268.0
2020-05-26 12:30:00,138.85,140.4,138.85,139.88,71867.0,134.9983,136.5053,134.9983,135.9997,71867.0
2020-05-26 13:00:00,139.86,140.17,139.61,139.9,32537.0,135.9803,136.2817,135.7372,136.0192,32537.0
2020-05-26 13:30:00,139.86,139.99,139.08,139.29,28514.0,135.9803,136.1067,135.2219,135.4261,28514.0
2020-05-26 14:00:00,139.19,140.1,139.01,139.91,37183.0,135.3289,136.2136,135.1539,136.0289,37183.0
2020-05-26 14:30:00,139.86,140.26,139.43,140.09,36570.0,135.9803,136.3692,135.5622,136.2039,36570.0
2020-05-26 15:00:00,140.14,140.14,139.36,139.69,73174.0,136.2525,136.2525,135.4942,135.815,73174.0
2020-05-26 15:30:00,139.68,139.7,136.94,137.18,280968.0,135.8053,135.8247,133.1413,133.3746,280968.0
2020-05-27 09:30:00,141.63,143.41,141.28,143.2,291303.0,137.7012,139.4318,137.3609,139.2276,291303.0
2020-05-27 10:00:00,143.05,143.7,141.71,142.27,242043.0,139.0818,139.7138,137.779,138.3234,242043.0
2020-05-27 10:30:00,142.22,142.22,137.4,139.13,195965.0,138.2748,138.2748,133.5885,135.2705,195965.0
2020-05-27 11:00:00,139.13,140.49,138.91,140.49,105425.0,135.2705,136.5928,135.0566,136.5928,105425.0
2020-05-27 11:30:00,140.46,140.56,139.02,139.72,50372.0,136.5636,136.6609,135.1636,135.8442,50372.0
2020-05-27 12:00:00,139.69,139.73,138.89,139.08,100973.0,135.815,135.8539,135.0372,135.2219,100973.0
2020-05-27 12:30:00,139.08,139.08,137.88,137.93,86501.0,135.2219,135.2219,134.0552,134.1038,86501.0
2020-05-27 13:00:00,137.98,139.04,137.55,139.02,69472.0,134.1524,135.183,133.7344,135.1636,69472.0
2020-05-27 13:30:00,138.99,140.33,138.97,140.27,40382.0,135.1344,136.4373,135.115,136.3789,40382.0
2020-05-27 14:00:00,140.22,140.97,140.22,140.48,40388.0,136.3303,137.0595,136.3303,136.5831,40388.0
2020-05-27 14:30:00,140.5,140.59,140.12,140.48,58832.0,136.6025,136.69,136.2331,136.5831,58832.0
2020-05-27 15:00:00,140.42,140.99,140.37,140.81,63611.0,136.5248,137.0789,136.4761,136.9039,63611.0
2020-05-27 15:30:00,140.79,141.11,140.15,140.49,284390.0,136.8845,137.1956,136.2622,136.5928,284390.0
2020-05-28 09:30:00,142.11,142.11,136.76,139.0,200929.0,138.1679,138.1679,132.9663,135.1441,200929.0
2020-05-28 10:00:00,139.0,139.24,138.32,138.76,84248.0,135.1441,135.3775,134.483,134.9108,84248.0
2020-05-28 10:30:00,138.76,140.39,138.53,139.34,101296.0,134.9108,136.4956,134.6872,135.4747,101296.0
2020-05-28 11:00:00,139.3,140.68,139.02,140.5,60551.0,135.4358,136.7775,135.1636,136.6025,60551.0
2020-05-28 11:30:00,140.51,140.61,139.58,140.35,31258.0,136.6123,136.7095,135.7081,136.4567,31258.0
2020-05-28 12:00:00,140.36,141.33,140.33,140.7,38206.0,136.4664,137.4095,136.4373,136.797,38206.0
2020-05-28 12:30:00,140.64,140.89,140.03,140.41,26463.0,136.7387,136.9817,136.1456,136.515,26463.0
2020-05-28 13:00:00,140.54,140.61,139.67,140.08,17425.0,136.6414,136.7095,135.7956,136.1942,17425.0
2020-05-28 13:30:00,140.03,140.22,139.76,140.18,24642.0,136.1456,136.3303,135.8831,136.2914,24642.0
2020-05-28 14:00:00,140.18,140.62,140.0,140.1,24281.0,136.2914,136.7192,136.1164,136.2136,24281.0
2020-05-28 14:30:00,140.14,140.39,139.55,140.15,58318.0,136.2525,136.4956,135.6789,136.2622,58318.0
2020-05-28 15:00:00,140.13,140.17,139.06,139.06,37386.0,136.2428,136.2817,135.2025,135.2025,37386.0
2020-05-28 15:30:00,139.08,139.23,136.52,137.62,200996.0,135.2219,135.3678,132.7329,133.8024,200996.0
2020-05-29 09:30:00,135.37,137.18,134.39,136.64,133359.0,131.6148,133.3746,130.662,132.8496,133359.0
2020-05-29 10:00:00,136.57,137.49,135.09,135.95,112532.0,132.7816,133.676,131.3426,132.1788,112532.0
2020-05-29 10:30:00,136.16,136.43,134.96,135.91,53501.0,132.3829,132.6454,131.2162,132.1399,53501.0
2020-05-29 11:00:00,136.09,136.41,135.51,135.76,50271.0,132.3149,132.626,131.751,131.994,50271.0
2020-05-29 11:30:00,135.73,137.03,135.68,137.02,29977.0,131.9649,133.2288,131.9162,133.2191,29977.0
2020-05-29 12:00:00,137.02,137.62,136.93,137.62,32798.0,133.2191,133.8024,133.1316,133.8024,32798.0
2020-05-29 12:30:00,137.64,138.3,137.17,138.22,44892.0,133.8219,134.4636,133.3649,134.3858,44892.0
2020-05-29 13:00:00,138.13,139.39,138.13,139.14,44579.0,134.2983,135.5233,134.2983,135.2803,44579.0
2020-05-29 13:30:00,139.12,139.26,138.42,139.03,38876.0,135.2608,135.3969,134.5802,135.1733,38876.0
2020-05-29 14:00:00,139.03,140.0,138.44,139.89,47460.0,135.1733,136.1164,134.5997,136.0095,47460.0
2020-05-29 14:30:00,139.9,140.72,138.12,140.67,46789.0,136.0192,136.8164,134.2886,136.7678,46789.0
2020-05-29 15:00:00,140.9,141.3,139.68,139.73,63916.0,136.9914,137.3803,135.8053,135.8539,63916.0
2020-05-29 15:30:00,139.76,139.89,138.27,138.91,186030.0,135.8831,136.0095,134.4344,135.0566,186030.0
2020-06-01 09:30:00,138.95,141.56,137.3,140.5,58341.0,135.0955,137.6331,133.4913,136.6025,58341.0
2020-06-01 10:00:00,140.51,141.51,140.2,140.59,60320.0,136.6123,137.5845,136.3109,136.69,60320.0
2020-06-01 10:30:00,140.74,141.91,140.42,140.71,30965.0,136.8359,137.9734,136.5248,136.8067,30965.0
2020-06-01 11:00:00,140.73,141.41,139.67,140.83,29611.0,136.8262,137.4873,135.7956,136.9234,29611.0
2020-06-01 11:30:00,140.79,140.95,140.14,140.24,14848.0,136.8845,137.0401,136.2525,136.3498,14848.0
2020-06-01 12:00:00,139.95,140.68,139.93,140.47,20743.0,136.0678,136.7775,136.0484,136.5734,20743.0
2020-06-01 12:30:00,140.55,140.87,140.31,140.86,21742.0,136.6512,136.9623,136.4178,136.9526,21742.0
2020-06-01 13:00:00,140.83,140.99,140.63,140.66,21519.0,136.9234,137.0789,136.7289,136.7581,21519.0
2020-06-01 13:30:00,140.64,141.75,140.63,141.29,42650.0,136.7387,137.8179,136.7289,137.3706,42650.0
2020-06-01 14:00:00,141.27,141.29,140.29,140.3,20014.0,137.3512,137.3706,136.3984,136.4081,20014.0
2020-06-01 14:30:00,140.3,140.46,139.76,140.4,37117.0,136.4081,136.5636,135.8831,136.5053,37117.0
2020-06-01 15:00:00,140.41,140.48,139.58,140.48,33285.0,136.515,136.5831,135.7081,136.5831,33285.0
2020-06-01 15:30:00,140.44,140.75,139.88,140.0,75177.0,136.5442,136.8456,135.9997,136.1164,75177.0
2020-06-02 09:30:00,142.0,142.99,141.15,142.51,70497.0,138.0609,139.0235,137.2345,138.5568,70497.0
2020-06-02 10:00:00,142.67,143.39,141.94,143.39,144157.0,138.7123,139.4124,138.0026,139.4124,144157.0
2020-06-02 10:30:00,143.5,143.52,142.02,142.13,51230.0,139.5193,139.5388,138.0804,138.1873,51230.0
2020-06-02 11:00:00,142.1,143.1,141.55,142.89,39360.0,138.1582,139.1304,137.6234,138.9262,39360.0
2020-06-02 11:30:00,142.84,143.64,142.71,142.88,24360.0,138.8776,139.6554,138.7512,138.9165,24360.0
2020-06-02 12:00:00,142.88,143.74,142.28,143.69,72499.0,138.9165,139.7527,138.3332,139.704,72499.0
2020-06-02 12:30:00,143.65,144.28,143.22,143.24,26069.0,139.6652,140.2777,139.2471,139.2665,26069.0
2020-06-02 13:00:00,143.25,143.87,143.08,143.55,31898.0,139.2763,139.8791,139.111,139.5679,31898.0
2020-06-02 13:30:00,143.6,144.06,143.55,143.71,31279.0,139.6165,140.0638,139.5679,139.7235,31279.0
2020-06-02 14:00:00,143.61,144.17,143.57,143.84,35546.0,139.6263,140.1707,139.5874,139.8499,35546.0
2020-06-02 14:30:00,143.8,144.2,143.2,144.02,32972.0,139.811,140.1999,139.2276,140.0249,32972.0
2020-06-02 15:00:00,144.01,144.03,142.86,143.12,53331.0,140.0152,140.0346,138.8971,139.1499,53331.0
2020-06-02 15:30:00,143.18,143.32,142.58,143.24,119485.0,139.2082,139.3443,138.6248,139.2665,119485.0
2020-06-03 09:30:00,145.35,146.88,145.3,146.27,94470.0,141.318,142.8056,141.2694,142.2125,94470.0
2020-06-03 10:00:00,146.14,148.78,146.02,148.58,62050.0,142.0861,144.6529,141.9694,144.4584,62050.0
2020-06-03 10:30:00,148.68,149.03,148.49,148.87,71974.0,144.5556,144.8959,144.3709,144.7404,71974.0
2020-06-03 11:00:00,148.83,149.9,148.73,148.8,66270.0,144.7015,145.7418,144.6042,144.6723,66270.0
2020-06-03 11:30:00,148.89,149.62,148.35,148.43,36611.0,144.7598,145.4696,144.2348,144.3126,36611.0
2020-06-03 12:00:00,148.51,149.28,148.36,149.26,47637.0,144.3903,145.139,144.2445,145.1195,47637.0
2020-06-03 12:30:00,149.32,149.49,148.94,148.98,32789.0,145.1779,145.3432,144.8084,144.8473,32789.0
2020-06-03 13:00:00,149.18,149.53,149.03,149.35,32959.0,145.0418,145.382,144.8959,145.207,32959.0
2020-06-03 13:30:00,149.39,149.41,148.92,149.14,34980.0,145.2459,145.2654,144.789,145.0029,34980.0
2020-06-03 14:00:00,149.19,149.99,149.15,149.83,40244.0,145.0515,145.8293,145.0126,145.6737,40244.0
2020-06-03 14:30:00,149.88,150.03,149.63,149.81,82753.0,145.7223,145.8682,145.4793,145.6543,82753.0
2020-06-03 15:00:00,149.81,150.0,149.6,149.98,51320.0,145.6543,145.839,145.4501,145.8196,51320.0
2020-06-03 15:30:00,149.95,150.87,149.58,149.75,150934.0,145.7904,146.6849,145.4307,145.5959,150934.0
2020-06-04 09:30:00,148.94,149.66,147.06,149.55,102669.0,144.8084,145.5084,142.9806,145.4015,102669.0
2020-06-04 10:00:00,149.62,151.9,149.61,151.79,102807.0,145.4696,147.6863,145.4598,147.5794,102807.0
2020-06-04 10:30:00,151.95,153.95,151.95,153.73,109688.0,147.7349,149.6794,147.7349,149.4655,109688.0
2020-06-04 11:00:00,153.9,153.9,151.39,151.68,46792.0,149.6308,149.6308,147.1905,147.4724,46792.0
2020-06-04 11:30:00,151.73,152.07,151.52,152.03,28114.0,147.521,147.8516,147.3168,147.8127,28114.0
2020-06-04 12:00:00,152.03,152.69,151.72,152.08,52205.0,147.8127,148.4544,147.5113,147.8613,52205.0
2020-06-04 12:30:00,152.0,152.0,150.73,151.47,40943.0,147.7835,147.7835,146.5488,147.2682,40943.0
2020-06-04 13:00:00,151.45,152.14,151.27,152.07,41719.0,147.2488,147.9196,147.0738,147.8516,41719.0
2020-06-04 13:30:00,152.13,153.46,152.12,152.61,57191.0,147.9099,149.203,147.9002,148.3766,57191.0
2020-06-04 14:00:00,152.57,153.01,151.78,152.64,48708.0,148.3377,148.7655,147.5696,148.4058,48708.0
2020-06-04 14:30:00,152.72,152.72,151.3,151.3,48241.0,148.4836,148.4836,147.1029,147.1029,48241.0
2020-06-04 15:00:00,151.3,151.75,149.83,150.47,83457.0,147.1029,147.5405,145.6737,146.296,83457.0
2020-06-04 15:30:00,150.46,151.59,150.34,151.45,199405.0,146.2862,147.3849,146.1696,147.2488,199405.0
2020-06-05 09:30:00,160.04,163.42,159.32,160.5,334011.0,155.6005,158.8867,154.9005,156.0477,334011.0
2020-06-05 10:00:00,160.61,162.97,160.59,162.36,156511.0,156.1547,158.4492,156.1352,157.8561,156511.0
2020-06-05 10:30:00,162.44,165.85,161.86,165.44,160265.0,157.9339,161.2493,157.37,160.8507,160265.0
2020-06-05 11:00:00,165.5,165.87,163.82,164.59,90936.0,160.909,161.2688,159.2756,160.0243,90936.0
2020-06-05 11:30:00,164.45,164.78,162.98,163.65,123920.0,159.8882,160.209,158.4589,159.1104,123920.0
2020-06-05 12:00:00,163.75,164.23,162.48,162.72,89000.0,159.2076,159.6743,157.9728,158.2062,89000.0
2020-06-05 12:30:00,162.84,163.58,162.84,163.45,56779.0,158.3228,159.0423,158.3228,158.9159,56779.0
2020-06-05 13:00:00,163.47,163.91,163.27,163.9,69914.0,158.9354,159.3631,158.7409,159.3534,69914.0
2020-06-05 13:30:00,163.85,164.28,163.47,163.97,130226.0,159.3048,159.7229,158.9354,159.4215,130226.0
2020-06-05 14:00:00,164.0,164.07,162.16,162.63,473965.0,159.4507,159.5187,157.6617,158.1187,473965.0
2020-06-05 14:30:00,162.63,163.14,161.51,161.87,163158.0,158.1187,158.6145,157.0297,157.3797,163158.0
2020-06-05 15:00:00,161.87,162.21,160.69,161.15,232373.0,157.3797,157.7103,156.2325,156.6797,232373.0
2020-06-05 15:30:00,161.11,161.57,160.23,161.26,308528.0,156.6408,157.0881,155.7852,156.7867,308528.0
2020-06-08 09:30:00,162.66,165.8,162.06,164.43,182736.0,158.1478,161.2007,157.5645,159.8687,182736.0
2020-06-08 10:00:00,164.44,165.26,163.47,163.77,167507.0,159.8784,160.6757,158.9354,159.227,167507.0
2020-06-08 10:30:00,163.88,163.93,162.58,163.13,107347.0,159.334,159.3826,158.07,158.6048,107347.0
2020-06-08 11:00:00,163.15,164.13,162.38,162.38,58120.0,158.6242,159.577,157.8756,157.8756,58120.0
2020-06-08 11:30:00,162.4,162.65,161.19,161.54,130206.0,157.895,158.1381,156.7186,157.0589,130206.0
2020-06-08 12:00:00,161.58,162.26,160.87,161.03,58698.0,157.0978,157.7589,156.4075,156.563,58698.0
2020-06-08 12:30:00,161.03,161.7,160.89,160.98,45412.0,156.563,157.2145,156.4269,156.5144,45412.0
2020-06-08 13:00:00,161.0,161.14,160.0,160.07,65362.0,156.5339,156.67,155.5616,155.6297,65362.0
2020-06-08 13:30:00,160.06,160.59,159.69,160.0,47072.0,155.6199,156.1352,155.2602,155.5616,47072.0
2020-06-08 14:00:00,159.95,160.2,159.38,159.46,45058.0,155.513,155.7561,154.9588,155.0366,45058.0
2020-06-08 14:30:00,159.46,159.64,159.11,159.11,51217.0,155.0366,155.2116,154.6963,154.6963,51217.0
2020-06-08 15:00:00,159.24,159.34,157.46,157.47,221219.0,154.8227,154.9199,153.0921,153.1018,221219.0
2020-06-08 15:30:00,157.48,158.36,156.43,158.28,336190.0,153.1115,153.9671,152.0906,153.8893,336190.0
2020-06-09 09:30:00,154.41,158.11,152.5,156.75,128762.0,150.1267,153.724,148.2697,152.4018,128762.0
2020-06-09 10:00:00,156.77,157.69,154.96,157.03,59452.0,152.4212,153.3157,150.6614,152.674,59452.0
2020-06-09 10:30:00,157.05,161.41,156.46,160.99,88541.0,152.6934,156.9325,152.1198,156.5241,88541.0
2020-06-09 11:00:00,160.77,161.6,160.11,160.91,113263.0,156.3103,157.1172,155.6686,156.4464,113263.0
2020-06-09 11:30:00,160.85,160.98,160.13,160.29,54143.0,156.388,156.5144,155.688,155.8436,54143.0
2020-06-09 12:00:00,160.28,160.29,158.77,159.35,84149.0,155.8338,155.8436,154.3657,154.9296,84149.0
2020-06-09 12:30:00,159.53,159.89,159.14,159.53,36845.0,155.1046,155.4547,154.7255,155.1046,36845.0
2020-06-09 13:00:00,159.51,160.29,159.25,160.23,40103.0,155.0852,155.8436,154.8324,155.7852,40103.0
2020-06-09 13:30:00,160.17,160.44,159.71,159.79,29824.0,155.7269,155.9894,155.2797,155.3574,29824.0
2020-06-09 14:00:00,159.81,160.03,158.92,159.28,32989.0,155.3769,155.5908,154.5116,154.8616,32989.0
2020-06-09 14:30:00,159.32,159.99,158.92,159.64,38126.0,154.9005,155.5519,154.5116,155.2116,38126.0
2020-06-09 15:00:00,159.69,159.98,158.93,159.94,66542.0,155.2602,155.5422,154.5213,155.5033,66542.0
2020-06-09 15:30:00,159.94,159.97,158.11,158.25,202923.0,155.5033,155.5324,153.724,153.8602,202923.0
2020-06-10 09:30:00,158.22,158.91,155.21,156.38,139645.0,153.831,154.5018,150.9045,152.042,139645.0
2020-06-10 10:00:00,156.6,156.77,153.98,154.95,107026.0,152.2559,152.4212,149.7086,150.6517,107026.0
2020-06-10 10:30:00,155.13,155.75,153.6,153.95,65369.0,150.8267,151.4295,149.3391,149.6794,65369.0
2020-06-10 11:00:00,153.86,155.09,153.7,154.58,57355.0,149.5919,150.7878,149.4364,150.292,57355.0
2020-06-10 11:30:00,154.65,156.81,154.3,156.72,58934.0,150.36,152.4601,150.0197,152.3726,58934.0
2020-06-10 12:00:00,156.72,157.28,156.38,156.75,44012.0,152.3726,152.9171,152.042,152.4018,44012.0
2020-06-10 12:30:00,156.75,156.89,155.55,155.98,36435.0,152.4018,152.5379,151.2351,151.6531,36435.0
2020-06-10 13:00:00,155.88,156.16,155.47,155.47,31985.0,151.5559,151.8281,151.1573,151.1573,31985.0
2020-06-10 13:30:00,155.55,156.55,155.45,156.28,36767.0,151.2351,152.2073,151.1378,151.9448,36767.0
2020-06-10 14:00:00,156.56,158.21,155.99,157.95,86002.0,152.217,153.8213,151.6628,153.5685,86002.0
2020-06-10 14:30:00,157.95,157.95,155.26,156.25,77666.0,153.5685,153.5685,150.9531,151.9156,77666.0
2020-06-10 15:00:00,156.24,156.89,154.84,156.84,118013.0,151.9059,152.5379,150.5447,152.4893,118013.0
2020-06-10 15:30:00,156.84,156.89,155.21,155.59,225355.0,152.4893,152.5379,150.9045,151.2739,225355.0
2020-06-11 09:30:00,144.14,147.9,142.29,146.77,201382.0,140.1416,143.7973,138.3429,142.6986,201382.0
2020-06-11 10:00:00,146.81,148.0,145.54,145.72,173993.0,142.7375,143.8945,141.5027,141.6777,173993.0
2020-06-11 10:30:00,145.84,147.26,145.84,146.0,73319.0,141.7944,143.175,141.7944,141.95,73319.0
2020-06-11 11:00:00,146.06,146.49,145.29,145.83,90622.0,142.0083,142.4264,141.2597,141.7847,90622.0
2020-06-11 11:30:00,145.93,146.32,145.38,146.11,52374.0,141.8819,142.2611,141.3472,142.0569,52374.0
2020-06-11 12:00:00,146.04,146.2,145.13,145.94,95327.0,141.9889,142.1444,141.1041,141.8916,95327.0
2020-06-11 12:30:00,145.86,146.76,145.17,145.36,88879.0,141.8139,142.6889,141.143,141.3277,88879.0
2020-06-11 13:00:00,145.34,146.24,145.14,145.44,53613.0,141.3083,142.1833,141.1138,141.4055,53613.0
2020-06-11 13:30:00,145.39,145.57,144.56,145.08,81573.0,141.3569,141.5319,140.5499,141.0555,81573.0
2020-06-11 14:00:00,145.0,145.09,143.89,144.6,109504.0,140.9777,141.0652,139.8985,140.5888,109504.0
2020-06-11 14:30:00,144.6,144.61,142.55,143.13,128869.0,140.5888,140.5985,138.5957,139.1596,128869.0
2020-06-11 15:00:00,143.13,143.96,142.02,142.45,144722.0,139.1596,139.9666,138.0804,138.4984,144722.0
2020-06-11 15:30:00,142.32,143.61,141.79,142.15,185109.0,138.3721,139.6263,137.8568,138.2068,185109.0
2020-06-12 09:30:00,149.25,149.45,146.32,146.45,138458.0,145.1098,145.3043,142.2611,142.3875,138458.0
2020-06-12 10:00:00,146.66,147.58,145.0,145.0,41959.0,142.5917,143.4861,140.9777,140.9777,41959.0
2020-06-12 10:30:00,144.69,145.08,141.44,141.53,31256.0,140.6763,141.0555,137.5165,137.604,31256.0
2020-06-12 11:00:00,141.59,142.74,139.36,140.93,82642.0,137.6623,138.7804,135.4942,137.0206,82642.0
2020-06-12 11:30:00,141.02,143.37,140.72,143.37,43857.0,137.1081,139.3929,136.8164,139.3929,43857.0
2020-06-12 12:00:00,143.3,144.15,142.64,143.27,30236.0,139.3249,140.1513,138.6832,139.2957,30236.0
2020-06-12 12:30:00,143.07,143.27,142.19,143.12,19885.0,139.1012,139.2957,138.2457,139.1499,19885.0
2020-06-12 13:00:00,143.18,143.48,142.18,143.14,54692.0,139.2082,139.4999,138.2359,139.1693,54692.0
2020-06-12 13:30:00,143.49,143.49,140.0,140.0,26559.0,139.5096,139.5096,136.1164,136.1164,26559.0
2020-06-12 14:00:00,140.04,141.88,139.81,140.75,50507.0,136.1553,137.9443,135.9317,136.8456,50507.0
2020-06-12 14:30:00,140.61,141.75,139.9,140.55,56844.0,136.7095,137.8179,136.0192,136.6512,56844.0
2020-06-12 15:00:00,140.56,141.91,140.23,140.74,75308.0,136.6609,137.9734,136.34,136.8359,75308.0
2020-06-12 15:30:00,140.85,143.65,140.61,143.44,162305.0,136.9428,139.6652,136.7095,139.461,162305.0
2020-06-15 09:30:00,136.85,139.7,136.51,138.74,99497.0,133.0538,135.8247,132.7232,134.8914,99497.0
2020-06-15 10:00:00,138.43,141.02,138.18,140.05,35101.0,134.59,137.1081,134.3469,136.165,35101.0
2020-06-15 10:30:00,140.23,141.79,139.31,141.49,28965.0,136.34,137.8568,135.4455,137.5651,28965.0
2020-06-15 11:00:00,141.4,142.52,140.53,140.79,30262.0,137.4776,138.5665,136.6317,136.8845,30262.0
2020-06-15 11:30:00,140.78,141.17,140.09,140.7,29443.0,136.8748,137.254,136.2039,136.797,29443.0
2020-06-15 12:00:00,140.53,142.75,140.38,142.71,42782.0,136.6317,138.7901,136.4859,138.7512,42782.0
2020-06-15 12:30:00,142.71,143.89,142.5,143.89,29225.0,138.7512,139.8985,138.5471,139.8985,29225.0
2020-06-15 13:00:00,143.94,145.33,143.68,144.44,32316.0,139.9471,141.2986,139.6943,140.4332,32316.0
2020-06-15 13:30:00,144.4,144.94,143.7,143.98,30602.0,140.3944,140.9194,139.7138,139.986,30602.0
2020-06-15 14:00:00,143.99,147.4,143.99,146.5,43471.0,139.9957,143.3111,139.9957,142.4361,43471.0
2020-06-15 14:30:00,146.6,146.99,145.87,146.81,63072.0,142.5333,142.9125,141.8236,142.7375,63072.0
2020-06-15 15:00:00,146.84,147.8,146.59,146.65,103963.0,142.7667,143.7,142.5236,142.5819,103963.0
2020-06-15 15:30:00,146.64,147.12,145.8,147.1,139682.0,142.5722,143.0389,141.7555,143.0195,139682.0
2020-06-16 09:30:00,157.5,160.75,157.21,159.06,421200.0,153.131,156.2908,152.849,154.6477,421200.0
2020-06-16 10:00:00,159.06,161.07,158.82,160.11,252912.0,154.6477,156.6019,154.4143,155.6686,252912.0
2020-06-16 10:30:00,160.1,160.15,156.19,156.63,184441.0,155.6588,155.7074,151.8573,152.2851,184441.0
2020-06-16 11:00:00,156.26,159.84,154.68,158.54,148362.0,151.9254,155.406,150.3892,154.1421,148362.0
2020-06-16 11:30:00,158.56,159.94,158.1,158.32,76396.0,154.1616,155.5033,153.7143,153.9282,76396.0
2020-06-16 12:00:00,158.49,159.52,157.19,159.34,61331.0,154.0935,155.0949,152.8296,154.9199,61331.0
2020-06-16 12:30:00,159.35,159.68,158.6,159.16,60084.0,154.9296,155.2505,154.2004,154.7449,60084.0
2020-06-16 13:00:00,159.08,159.63,158.77,159.21,49567.0,154.6671,155.2019,154.3657,154.7935,49567.0
2020-06-16 13:30:00,159.13,159.53,158.92,159.28,81037.0,154.7157,155.1046,154.5116,154.8616,81037.0
2020-06-16 14:00:00,159.35,160.6,159.07,160.23,84462.0,154.9296,156.145,154.6574,155.7852,84462.0
2020-06-16 14:30:00,160.37,160.45,159.66,160.2,57921.0,155.9213,155.9991,155.231,155.7561,57921.0
2020-06-16 15:00:00,160.13,160.13,157.87,159.14,127980.0,155.688,155.688,153.4907,154.7255,127980.0
2020-06-16 15:30:00,159.14,159.91,157.57,158.29,283449.0,154.7255,155.4741,153.199,153.899,283449.0
2020-06-17 09:30:00,157.84,158.0,155.55,156.26,227064.0,153.4615,153.6171,151.2351,151.9254,227064.0
2020-06-17 10:00:00,156.22,157.47,154.68,154.68,114529.0,151.8865,153.1018,150.3892,150.3892,114529.0
2020-06-17 10:30:00,154.85,156.62,154.82,156.37,46711.0,150.5545,152.2754,150.5253,152.0323,46711.0
2020-06-17 11:00:00,156.37,156.6,155.55,155.7,35023.0,152.0323,152.2559,151.2351,151.3809,35023.0
2020-06-17 11:30:00,155.63,156.39,155.39,156.3,38063.0,151.3128,152.0518,151.0795,151.9642,38063.0
2020-06-17 12:00:00,156.31,157.05,156.21,156.56,42381.0,151.974,152.6934,151.8767,152.217,42381.0
2020-06-17 12:30:00,156.42,157.13,156.35,156.99,29496.0,152.0809,152.7712,152.0129,152.6351,29496.0
2020-06-17 13:00:00,157.0,157.2,156.66,157.19,28106.0,152.6448,152.8393,152.3143,152.8296,28106.0
2020-06-17 13:30:00,157.15,158.04,156.89,156.89,40375.0,152.7907,153.656,152.5379,152.5379,40375.0
2020-06-17 14:00:00,156.89,157.18,156.47,156.75,28582.0,152.5379,152.8198,152.1295,152.4018,28582.0
2020-06-17 14:30:00,156.68,157.4,156.52,156.63,38367.0,152.3337,153.0337,152.1781,152.2851,38367.0
2020-06-17 15:00:00,156.38,156.39,155.19,155.38,38917.0,152.042,152.0518,150.885,151.0698,38917.0
2020-06-17 15:30:00,155.28,155.84,155.14,155.56,120536.0,150.9725,151.517,150.8364,151.2448,120536.0
2020-06-18 09:30:00,154.8,156.24,153.14,155.17,142498.0,150.5059,151.9059,148.8919,150.8656,142498.0
2020-06-18 10:00:00,155.36,156.3,155.22,155.65,65637.0,151.0503,151.9642,150.9142,151.3323,65637.0
2020-06-18 10:30:00,155.58,156.59,155.2,156.05,79759.0,151.2642,152.2462,150.8948,151.7212,79759.0
2020-06-18 11:00:00,156.0,156.19,155.13,155.7,92854.0,151.6726,151.8573,150.8267,151.3809,92854.0
2020-06-18 11:30:00,155.7,156.19,154.95,155.38,45224.0,151.3809,151.8573,150.6517,151.0698,45224.0
2020-06-18 12:00:00,155.39,155.57,154.86,155.02,47488.0,151.0795,151.2545,150.5642,150.7198,47488.0
2020-06-18 12:30:00,155.02,155.09,153.77,154.25,33269.0,150.7198,150.7878,149.5044,149.9711,33269.0
2020-06-18 13:00:00,154.27,154.27,153.55,153.76,39012.0,149.9906,149.9906,149.2905,149.4947,39012.0
2020-06-18 13:30:00,153.82,154.32,153.37,153.46,31452.0,149.553,150.0392,149.1155,149.203,31452.0
2020-06-18 14:00:00,153.5,153.7,152.91,153.69,59310.0,149.2419,149.4364,148.6683,149.4266,59310.0
2020-06-18 14:30:00,153.73,153.99,153.26,153.37,52558.0,149.4655,149.7183,149.0086,149.1155,52558.0
2020-06-18 15:00:00,153.37,153.54,152.76,153.23,67776.0,149.1155,149.2808,148.5224,148.9794,67776.0
2020-06-18 15:30:00,153.28,154.0,152.96,153.81,156539.0,149.028,149.7281,148.7169,149.5433,156539.0
2020-06-19 09:30:00,157.6,158.47,156.66,156.66,139743.0,153.2282,154.0741,152.3143,152.3143,139743.0
2020-06-19 10:00:00,156.72,157.95,156.71,157.6,54228.0,152.3726,153.5685,152.3629,153.2282,54228.0
2020-06-19 10:30:00,157.55,158.09,156.71,157.42,61392.0,153.1796,153.7046,152.3629,153.0532,61392.0
2020-06-19 11:00:00,157.51,157.87,155.92,156.2,28046.0,153.1407,153.4907,151.5948,151.867,28046.0
2020-06-19 11:30:00,156.07,156.21,155.28,155.76,34131.0,151.7406,151.8767,150.9725,151.4392,34131.0
2020-06-19 12:00:00,155.72,155.79,152.4,153.06,65442.0,151.4003,151.4684,148.1724,148.8141,65442.0
2020-06-19 12:30:00,153.18,154.18,152.93,154.18,61434.0,148.9308,149.9031,148.6877,149.9031,61434.0
2020-06-19 13:00:00,154.03,154.9,153.35,154.8,58575.0,149.7572,150.6031,149.0961,150.5059,58575.0
2020-06-19 13:30:00,154.68,155.03,153.6,153.6,40682.0,150.3892,150.7295,149.3391,149.3391,40682.0
2020-06-19 14:00:00,153.6,154.25,152.87,153.15,44312.0,149.3391,149.9711,148.6294,148.9016,44312.0
2020-06-19 14:30:00,153.17,155.75,153.0,155.34,68311.0,148.9211,151.4295,148.7558,151.0309,68311.0
2020-06-19 15:00:00,155.23,156.47,154.71,155.8,71874.0,150.9239,152.1295,150.4184,151.4781,71874.0
2020-06-19 15:30:00,155.83,156.33,154.66,155.48,181826.0,151.5073,151.9934,150.3697,151.167,181826.0
2020-06-22 09:30:00,154.46,156.0,153.17,155.54,78960.0,150.1753,151.6726,148.9211,151.2253,78960.0
2020-06-22 10:00:00,155.07,156.3,154.56,156.24,29279.0,150.7684,151.9642,150.2725,151.9059,29279.0
2020-06-22 10:30:00,156.31,156.55,154.21,154.21,30396.0,151.974,152.2073,149.9322,149.9322,30396.0
2020-06-22 11:00:00,154.24,154.43,152.85,153.05,34645.0,149.9614,150.1461,148.61,148.8044,34645.0
2020-06-22 11:30:00,153.14,153.55,152.74,153.28,31396.0,148.8919,149.2905,148.503,149.028,31396.0
2020-06-22 12:00:00,153.33,154.17,153.3,154.0,41884.0,149.0766,149.8933,149.0475,149.7281,41884.0
2020-06-22 12:30:00,153.99,155.3,153.88,155.21,23207.0,149.7183,150.992,149.6114,150.9045,23207.0
2020-06-22 13:00:00,155.21,155.75,155.15,155.33,33248.0,150.9045,151.4295,150.8461,151.0212,33248.0
2020-06-22 13:30:00,155.32,155.58,154.93,155.55,16463.0,151.0114,151.2642,150.6323,151.2351,16463.0
2020-06-22 14:00:00,155.46,156.39,154.98,156.0,57531.0,151.1476,152.0518,150.6809,151.6726,57531.0
2020-06-22 14:30:00,156.04,157.08,155.95,157.04,30774.0,151.7115,152.7226,151.624,152.6837,30774.0
2020-06-22 15:00:00,157.08,157.18,156.61,156.91,107326.0,152.7226,152.8198,152.2656,152.5573,107326.0
2020-06-22 15:30:00,156.97,157.53,156.91,157.11,199934.0,152.6157,153.1601,152.5573,152.7518,199934.0
2020-06-23 09:30:00,158.02,158.68,156.16,156.17,133887.0,153.6365,154.2782,151.8281,151.8379,133887.0
2020-06-23 10:00:00,156.06,156.43,155.3,156.2,39535.0,151.7309,152.0906,150.992,151.867,39535.0
2020-06-23 10:30:00,156.24,156.28,155.14,155.22,40137.0,151.9059,151.9448,150.8364,150.9142,40137.0
2020-06-23 11:00:00,155.13,156.07,154.78,155.5,56953.0,150.8267,151.7406,150.4864,151.1864,56953.0
2020-06-23 11:30:00,155.56,155.56,154.7,155.05,49039.0,151.2448,151.2448,150.4086,150.7489,49039.0
2020-06-23 12:00:00,155.08,155.78,154.97,155.69,44474.0,150.7781,151.4587,150.6711,151.3712,44474.0
2020-06-23 12:30:00,155.69,155.91,155.34,155.58,17464.0,151.3712,151.5851,151.0309,151.2642,17464.0
2020-06-23 13:00:00,155.48,156.4,155.44,156.23,29970.0,151.167,152.0615,151.1281,151.8962,29970.0
2020-06-23 13:30:00,156.16,156.39,155.74,156.26,24631.0,151.8281,152.0518,151.4198,151.9254,24631.0
2020-06-23 14:00:00,156.15,156.15,155.39,155.87,26455.0,151.8184,151.8184,151.0795,151.5462,26455.0
2020-06-23 14:30:00,155.82,156.09,155.15,155.45,48599.0,151.4976,151.7601,150.8461,151.1378,48599.0
2020-06-23 15:00:00,155.39,155.79,154.98,155.44,46273.0,151.0795,151.4684,150.6809,151.1281,46273.0
2020-06-23 15:30:00,155.43,155.67,153.97,153.98,168953.0,151.1184,151.3517,149.6989,149.7086,168953.0
2020-06-24 09:30:00,152.02,152.28,148.88,149.0,163563.0,147.803,148.0558,144.7501,144.8668,163563.0
2020-06-24 10:00:00,149.08,149.32,147.53,148.5,237096.0,144.9445,145.1779,143.4375,144.3806,237096.0
2020-06-24 10:30:00,148.32,148.32,146.74,146.85,99460.0,144.2056,144.2056,142.6694,142.7764,99460.0
2020-06-24 11:00:00,146.79,147.15,145.21,145.55,81346.0,142.7181,143.0681,141.1819,141.5125,81346.0
2020-06-24 11:30:00,145.61,145.76,144.0,145.61,113631.0,141.5708,141.7166,140.0054,141.5708,113631.0
2020-06-24 12:00:00,145.62,145.83,144.28,144.28,94757.0,141.5805,141.7847,140.2777,140.2777,94757.0
2020-06-24 12:30:00,144.25,145.3,144.05,145.14,118926.0,140.2485,141.2694,140.0541,141.1138,118926.0
2020-06-24 13:00:00,145.16,145.28,143.24,143.76,74759.0,141.1333,141.2499,139.2665,139.7721,74759.0
2020-06-24 13:30:00,143.71,143.71,142.91,143.25,86441.0,139.7235,139.7235,138.9457,139.2763,86441.0
2020-06-24 14:00:00,143.37,143.87,142.96,143.61,50871.0,139.3929,139.8791,138.9943,139.6263,50871.0
2020-06-24 14:30:00,143.75,143.87,142.65,142.67,56302.0,139.7624,139.8791,138.6929,138.7123,56302.0
2020-06-24 15:00:00,142.77,144.08,142.71,143.18,94606.0,138.8096,140.0832,138.7512,139.2082,94606.0
2020-06-24 15:30:00,143.25,144.02,142.27,142.39,297037.0,139.2763,140.0249,138.3234,138.4401,297037.0
2020-06-25 09:30:00,141.28,143.0,139.1,142.84,109559.0,137.3609,139.0332,135.2414,138.8776,109559.0
2020-06-25 10:00:00,142.93,144.68,142.69,143.83,57769.0,138.9651,140.6666,138.7318,139.8402,57769.0
2020-06-25 10:30:00,143.94,144.06,142.29,142.95,30561.0,139.9471,140.0638,138.3429,138.9846,30561.0
2020-06-25 11:00:00,142.63,144.09,142.53,143.46,60389.0,138.6735,140.093,138.5762,139.4804,60389.0
2020-06-25 11:30:00,143.54,143.72,141.78,142.39,61079.0,139.5582,139.7332,137.847,138.4401,61079.0
2020-06-25 12:00:00,142.48,143.58,142.42,142.96,28696.0,138.5276,139.5971,138.4693,138.9943,28696.0
2020-06-25 12:30:00,143.1,144.09,142.91,143.83,44484.0,139.1304,140.093,138.9457,139.8402,44484.0
2020-06-25 13:00:00,143.77,144.53,143.61,144.2,46225.0,139.7818,140.5207,139.6263,140.1999,46225.0
2020-06-25 13:30:00,144.14,144.2,143.25,143.38,32683.0,140.1416,140.1999,139.2763,139.4026,32683.0
2020-06-25 14:00:00,143.41,143.94,143.1,143.5,39776.0,139.4318,139.9471,139.1304,139.5193,39776.0
2020-06-25 14:30:00,143.49,143.5,142.96,143.18,27233.0,139.5096,139.5193,138.9943,139.2082,27233.0
2020-06-25 15:00:00,143.17,144.98,143.11,144.64,96192.0,139.1985,140.9583,139.1401,140.6277,96192.0
2020-06-25 15:30:00,144.68,144.68,143.43,144.4,275837.0,140.6666,140.6666,139.4513,140.3944,275837.0
2020-06-26 09:30:00,143.25,144.02,141.9,143.32,114039.0,139.2763,140.0249,137.9637,139.3443,114039.0
2020-06-26 10:00:00,143.28,143.42,141.86,142.78,43843.0,139.3054,139.4415,137.9248,138.8193,43843.0
2020-06-26 10:30:00,142.72,143.0,140.97,141.45,64965.0,138.761,139.0332,137.0595,137.5262,64965.0
2020-06-26 11:00:00,141.64,141.95,141.14,141.56,28935.0,137.7109,138.0123,137.2248,137.6331,28935.0
2020-06-26 11:30:00,141.76,141.88,141.12,141.22,26140.0,137.8276,137.9443,137.2053,137.3026,26140.0
2020-06-26 12:00:00,141.19,141.75,140.95,141.68,28384.0,137.2734,137.8179,137.0401,137.7498,28384.0
2020-06-26 12:30:00,141.64,141.72,141.19,141.34,22650.0,137.7109,137.7887,137.2734,137.4192,22650.0
2020-06-26 13:00:00,141.29,142.0,141.23,141.54,24183.0,137.3706,138.0609,137.3123,137.6137,24183.0
2020-06-26 13:30:00,141.48,141.78,140.75,140.79,25336.0,137.5554,137.847,136.8456,136.8845,25336.0
2020-06-26 14:00:00,140.78,141.04,140.25,140.35,25825.0,136.8748,137.1276,136.3595,136.4567,25825.0
2020-06-26 14:30:00,140.36,140.6,139.95,140.45,40120.0,136.4664,136.6998,136.0678,136.5539,40120.0
2020-06-26 15:00:00,140.53,140.87,140.0,140.42,39192.0,136.6317,136.9623,136.1164,136.5248,39192.0
2020-06-26 15:30:00,140.45,141.54,140.08,140.32,232851.0,136.5539,137.6137,136.1942,136.4275,232851.0
2020-06-29 09:30:00,143.11,144.48,141.83,143.79,100131.0,139.1401,140.4721,137.8956,139.8013,100131.0
2020-06-29 10:00:00,143.59,144.89,143.25,144.89,62637.0,139.6068,140.8708,139.2763,140.8708,62637.0
2020-06-29 10:30:00,144.88,146.42,144.62,145.61,56430.0,140.861,142.3583,140.6083,141.5708,56430.0
2020-06-29 11:00:00,145.68,146.2,145.08,146.14,31030.0,141.6388,142.1444,141.0555,142.0861,31030.0
2020-06-29 11:30:00,146.15,146.57,145.86,146.55,38446.0,142.0958,142.5042,141.8139,142.4847,38446.0
2020-06-29 12:00:00,146.59,147.5,146.41,147.31,64890.0,142.5236,143.4084,142.3486,143.2236,64890.0
2020-06-29 12:30:00,147.33,147.95,147.31,147.49,26591.0,143.2431,143.8459,143.2236,143.3986,26591.0
2020-06-29 13:00:00,147.54,148.29,147.13,148.25,31744.0,143.4473,144.1764,143.0486,144.1376,31744.0
2020-06-29 13:30:00,148.3,148.36,147.28,147.31,40300.0,144.1862,144.2445,143.1945,143.2236,40300.0
2020-06-29 14:00:00,147.2,147.26,145.89,145.92,60545.0,143.1167,143.175,141.843,141.8722,60545.0
2020-06-29 14:30:00,145.96,147.0,145.95,146.5,57893.0,141.9111,142.9222,141.9014,142.4361,57893.0
2020-06-29 15:00:00,146.52,147.04,146.11,147.0,73626.0,142.4555,142.9611,142.0569,142.9222,73626.0
2020-06-29 15:30:00,146.98,147.83,146.66,147.82,150799.0,142.9028,143.7292,142.5917,143.7195,150799.0
2020-06-30 09:30:00,147.07,148.81,146.32,147.09,79956.0,142.9903,144.682,142.2611,143.0097,79956.0
2020-06-30 10:00:00,147.13,147.5,146.54,147.0,21165.0,143.0486,143.4084,142.475,142.9222,21165.0
2020-06-30 10:30:00,147.02,149.12,146.79,149.12,19996.0,142.9417,144.9834,142.7181,144.9834,19996.0
2020-06-30 11:00:00,149.15,149.6,148.51,149.07,25544.0,145.0126,145.4501,144.3903,144.9348,25544.0
2020-06-30 11:30:00,149.03,149.03,147.92,148.25,25413.0,144.8959,144.8959,143.8167,144.1376,25413.0
2020-06-30 12:00:00,148.24,148.87,148.09,148.35,22949.0,144.1278,144.7404,143.982,144.2348,22949.0
2020-06-30 12:30:00,148.32,148.46,147.03,147.17,31334.0,144.2056,144.3417,142.9514,143.0875,31334.0
2020-06-30 13:00:00,147.06,147.64,147.01,147.64,18233.0,142.9806,143.5445,142.932,143.5445,18233.0
2020-06-30 13:30:00,147.61,147.76,147.09,147.66,18072.0,143.5153,143.6611,143.0097,143.5639,18072.0
2020-06-30 14:00:00,147.75,148.25,147.53,148.19,27401.0,143.6514,144.1376,143.4375,144.0792,27401.0
2020-06-30 14:30:00,148.23,148.34,147.91,148.0,23514.0,144.1181,144.2251,143.807,143.8945,23514.0
2020-06-30 15:00:00,148.13,148.59,147.35,148.53,38538.0,144.0209,144.4681,143.2625,144.4098,38538.0
2020-06-30 15:30:00,148.48,149.72,148.43,149.02,151191.0,144.3612,145.5668,144.3126,144.8862,151191.0
2020-07-01 09:30:00,149.92,151.67,148.6,149.23,75546.0,145.7612,147.4627,144.4778,145.0904,75546.0
2020-07-01 10:00:00,149.52,150.73,148.79,148.81,102883.0,145.3723,146.5488,144.6626,144.682,102883.0
2020-07-01 10:30:00,149.1,149.4,147.71,148.28,65309.0,144.964,145.2557,143.6125,144.1667,65309.0
2020-07-01 11:00:00,148.4,148.4,146.21,146.58,52083.0,144.2834,144.2834,142.1541,142.5139,52083.0
2020-07-01 11:30:00,146.5,147.76,146.44,147.38,29186.0,142.4361,143.6611,142.3778,143.2917,29186.0
2020-07-01 12:00:00,147.44,148.68,147.32,148.38,28518.0,143.35,144.5556,143.2334,144.2639,28518.0
2020-07-01 12:30:00,148.27,148.52,147.7,147.74,30738.0,144.157,144.4001,143.6028,143.6417,30738.0
2020-07-01 13:00:00,147.68,147.71,146.41,146.69,16666.0,143.5834,143.6125,142.3486,142.6208,16666.0
2020-07-01 13:30:00,146.64,146.76,145.93,146.29,18324.0,142.5722,142.6889,141.8819,142.2319,18324.0
2020-07-01 14:00:00,146.35,146.66,146.02,146.33,20752.0,142.2903,142.5917,141.9694,142.2708,20752.0
2020-07-01 14:30:00,146.35,146.39,145.4,146.12,24803.0,142.2903,142.3292,141.3666,142.0666,24803.0
2020-07-01 15:00:00,146.03,146.3,145.7,146.11,29156.0,141.9791,142.2416,141.6583,142.0569,29156.0
2020-07-01 15:30:00,146.12,146.81,145.57,145.8,115514.0,142.0666,142.7375,141.5319,141.7555,115514.0
2020-07-02 09:30:00,149.31,152.65,148.96,152.63,133072.0,145.1682,148.4155,144.8279,148.3961,133072.0
2020-07-02 10:00:00,152.66,152.88,150.46,150.89,88015.0,148.4252,148.6391,146.2862,146.7043,88015.0
2020-07-02 10:30:00,150.81,151.82,147.95,148.08,55849.0,146.6265,147.6085,143.8459,143.9723,55849.0
2020-07-02 11:00:00,148.16,148.61,147.08,148.56,59067.0,144.0501,144.4876,143.0,144.439,59067.0
2020-07-02 11:30:00,148.74,149.65,148.73,148.94,33048.0,144.614,145.4987,144.6042,144.8084,33048.0
2020-07-02 12:00:00,149.08,149.23,148.49,149.14,33741.0,144.9445,145.0904,144.3709,145.0029,33741.0
2020-07-02 12:30:00,149.14,149.27,148.6,149.06,20421.0,145.0029,145.1293,144.4778,144.9251,20421.0
2020-07-02 13:00:00,149.07,149.21,148.55,148.55,15322.0,144.9348,145.0709,144.4292,144.4292,15322.0
2020-07-02 13:30:00,148.66,149.12,148.3,148.76,17085.0,144.5362,144.9834,144.1862,144.6334,17085.0
2020-07-02 14:00:00,148.77,149.09,148.65,149.01,25932.0,144.6431,144.9543,144.5265,144.8765,25932.0
2020-07-02 14:30:00,148.95,149.49,148.92,149.15,23594.0,144.8181,145.3432,144.789,145.0126,23594.0
2020-07-02 15:00:00,149.15,149.24,148.09,148.36,33343.0,145.0126,145.1001,143.982,144.2445,33343.0
2020-07-02 15:30:00,148.28,148.56,147.76,147.98,127434.0,144.1667,144.439,143.6611,143.875,127434.0
2020-07-06 09:30:00,150.84,152.14,150.07,151.9,71639.0,146.6557,147.9196,145.9071,147.6863,71639.0
2020-07-06 10:00:00,151.95,152.25,150.29,150.93,81029.0,147.7349,148.0266,146.121,146.7432,81029.0
2020-07-06 10:30:00,150.71,151.87,150.67,151.57,28925.0,146.5293,147.6571,146.4904,147.3655,28925.0
2020-07-06 11:00:00,151.58,152.1,151.17,151.19,51466.0,147.3752,147.8808,146.9766,146.996,51466.0
2020-07-06 11:30:00,151.15,151.88,151.05,151.1,28375.0,146.9571,147.6669,146.8599,146.9085,28375.0
2020-07-06 12:00:00,151.0,151.32,150.68,151.21,22625.0,146.8113,147.1224,146.5001,147.0154,22625.0
2020-07-06 12:30:00,151.2,151.47,151.18,151.41,12691.0,147.0057,147.2682,146.9863,147.2099,12691.0
2020-07-06 13:00:00,151.41,151.48,150.88,151.13,12069.0,147.2099,147.278,146.6946,146.9377,12069.0
2020-07-06 13:30:00,151.18,151.52,150.89,151.47,15002.0,146.9863,147.3168,146.7043,147.2682,15002.0
2020-07-06 14:00:00,151.47,151.48,150.01,150.21,35631.0,147.2682,147.278,145.8487,146.0432,35631.0
2020-07-06 14:30:00,150.13,150.3,149.5,150.29,44982.0,145.9654,146.1307,145.3529,146.121,44982.0
2020-07-06 15:00:00,150.16,150.74,149.91,150.42,22880.0,145.9946,146.5585,145.7515,146.2474,22880.0
2020-07-06 15:30:00,150.42,151.09,150.0,150.84,94063.0,146.2474,146.8988,145.839,146.6557,94063.0
2020-07-07 09:30:00,149.12,150.88,148.57,150.55,50260.0,144.9834,146.6946,144.4487,146.3738,50260.0
2020-07-07 10:00:00,150.38,151.26,150.21,151.02,29774.0,146.2085,147.0641,146.0432,146.8307,29774.0
2020-07-07 10:30:00,151.02,151.27,150.05,151.24,45397.0,146.8307,147.0738,145.8876,147.0446,45397.0
2020-07-07 11:00:00,151.12,151.96,150.92,151.69,38424.0,146.9279,147.7446,146.7335,147.4821,38424.0
2020-07-07 11:30:00,151.68,151.73,151.22,151.44,65011.0,147.4724,147.521,147.0252,147.2391,65011.0
2020-07-07 12:00:00,151.41,151.56,151.13,151.45,27824.0,147.2099,147.3557,146.9377,147.2488,27824.0
2020-07-07 12:30:00,151.38,151.38,150.54,150.84,29780.0,147.1807,147.1807,146.364,146.6557,29780.0
2020-07-07 13:00:00,150.85,151.31,150.42,150.55,29098.0,146.6654,147.1127,146.2474,146.3738,29098.0
2020-07-07 13:30:00,150.71,151.29,150.5,151.23,21787.0,146.5293,147.0932,146.3251,147.0349,21787.0
2020-07-07 14:00:00,151.16,151.29,150.23,150.23,31872.0,146.9668,147.0932,146.0626,146.0626,31872.0
2020-07-07 14:30:00,150.23,150.23,148.73,148.91,73321.0,146.0626,146.0626,144.6042,144.7792,73321.0
2020-07-07 15:00:00,148.9,149.01,147.76,148.31,74755.0,144.7695,144.8765,143.6611,144.1959,74755.0
2020-07-07 15:30:00,148.31,148.45,147.5,147.66,111310.0,144.1959,144.332,143.4084,143.5639,111310.0
2020-07-08 09:30:00,147.55,149.26,146.65,149.07,40885.0,143.457,145.1195,142.5819,144.9348,40885.0
2020-07-08 10:00:00,148.97,149.36,147.09,147.22,20530.0,144.8376,145.2168,143.0097,143.1361,20530.0
2020-07-08 10:30:00,147.22,147.39,146.59,147.0,27223.0,143.1361,143.3014,142.5236,142.9222,27223.0
2020-07-08 11:00:00,147.0,147.05,145.1,145.75,25061.0,142.9222,142.9708,141.0749,141.7069,25061.0
2020-07-08 11:30:00,145.75,146.59,145.72,146.24,29423.0,141.7069,142.5236,141.6777,142.1833,29423.0
2020-07-08 12:00:00,146.33,146.36,145.92,146.25,19714.0,142.2708,142.3,141.8722,142.193,19714.0
2020-07-08 12:30:00,146.18,146.18,145.5,145.78,37710.0,142.125,142.125,141.4638,141.7361,37710.0
2020-07-08 13:00:00,145.8,146.79,145.42,145.55,36457.0,141.7555,142.7181,141.3861,141.5125,36457.0
2020-07-08 13:30:00,145.59,145.75,145.17,145.38,23354.0,141.5513,141.7069,141.143,141.3472,23354.0
2020-07-08 14:00:00,145.44,147.06,145.2,146.94,44287.0,141.4055,142.9806,141.1722,142.8639,44287.0
2020-07-08 14:30:00,146.89,147.09,146.62,146.96,39427.0,142.8153,143.0097,142.5528,142.8833,39427.0
2020-07-08 15:00:00,146.9,148.11,146.82,147.74,41648.0,142.825,144.0014,142.7472,143.6417,41648.0
2020-07-08 15:30:00,147.81,148.7,147.72,148.65,104234.0,143.7098,144.5751,143.6223,144.5265,104234.0
2020-07-09 09:30:00,149.03,149.87,146.67,146.92,34763.0,144.8959,145.7126,142.6014,142.8444,34763.0
2020-07-09 10:00:00,147.0,147.09,144.81,146.16,39930.0,142.9222,143.0097,140.793,142.1055,39930.0
2020-07-09 10:30:00,146.27,146.62,142.8,142.94,63479.0,142.2125,142.5528,138.8387,138.9749,63479.0
2020-07-09 11:00:00,142.95,144.31,142.01,143.38,60613.0,138.9846,140.3069,138.0707,139.4026,60613.0
2020-07-09 11:30:00,143.42,145.35,143.29,144.82,34697.0,139.4415,141.318,139.3151,140.8027,34697.0
2020-07-09 12:00:00,144.93,145.34,144.08,144.22,26043.0,140.9097,141.3083,140.0832,140.2193,26043.0
2020-07-09 12:30:00,144.3,144.79,143.95,144.74,25431.0,140.2971,140.7735,139.9568,140.7249,25431.0
2020-07-09 13:00:00,144.74,145.82,144.69,145.61,39016.0,140.7249,141.775,140.6763,141.5708,39016.0
2020-07-09 13:30:00,145.72,145.88,144.97,145.05,20260.0,141.6777,141.8333,140.9485,141.0263,20260.0
2020-07-09 14:00:00,144.93,145.83,144.93,145.61,17935.0,140.9097,141.7847,140.9097,141.5708,17935.0
2020-07-09 14:30:00,145.58,145.72,145.16,145.41,21688.0,141.5416,141.6777,141.1333,141.3763,21688.0
2020-07-09 15:00:00,145.59,145.73,143.99,144.1,27874.0,141.5513,141.6875,139.9957,140.1027,27874.0
2020-07-09 15:30:00,144.0,144.34,143.53,143.63,123471.0,140.0054,140.336,139.5485,139.6457,123471.0
2020-07-10 09:30:00,143.96,146.16,143.71,146.16,54300.0,139.9666,142.1055,139.7235,142.1055,54300.0
2020-07-10 10:00:00,146.09,146.51,144.61,146.3,48705.0,142.0375,142.4458,140.5985,142.2416,48705.0
2020-07-10 10:30:00,146.29,147.65,146.15,146.87,33658.0,142.2319,143.5542,142.0958,142.7958,33658.0
2020-07-10 11:00:00,147.06,147.59,146.27,147.46,55474.0,142.9806,143.4959,142.2125,143.3695,55474.0
2020-07-10 11:30:00,147.4,147.99,146.95,147.69,35549.0,143.3111,143.8848,142.8736,143.5931,35549.0
2020-07-10 12:00:00,147.63,148.28,147.38,147.38,30471.0,143.5348,144.1667,143.2917,143.2917,30471.0
2020-07-10 12:30:00,147.42,148.55,147.42,148.51,31359.0,143.3306,144.4292,143.3306,144.3903,31359.0
2020-07-10 13:00:00,148.44,148.6,147.67,148.0,34569.0,144.3223,144.4778,143.5736,143.8945,34569.0
2020-07-10 13:30:00,147.96,148.93,147.96,148.77,22930.0,143.8556,144.7987,143.8556,144.6431,22930.0
2020-07-10 14:00:00,148.75,148.78,147.9,148.14,24354.0,144.6237,144.6529,143.7973,144.0306,24354.0
2020-07-10 14:30:00,148.18,148.18,147.64,147.71,30683.0,144.0695,144.0695,143.5445,143.6125,30683.0
2020-07-10 15:00:00,147.65,148.72,147.36,148.53,50256.0,143.5542,144.5945,143.2722,144.4098,50256.0
2020-07-10 15:30:00,148.47,148.67,147.67,147.83,177818.0,144.3515,144.5459,143.5736,143.7292,177818.0
2020-07-13 09:30:00,151.13,151.44,149.16,150.44,75061.0,146.9377,147.2391,145.0223,146.2668,75061.0
2020-07-13 10:00:00,150.41,152.22,149.33,152.22,46693.0,146.2376,147.9974,145.1876,147.9974,46693.0
2020-07-13 10:30:00,152.27,152.58,151.29,151.94,57803.0,148.046,148.3474,147.0932,147.7252,57803.0
2020-07-13 11:00:00,151.93,152.56,151.48,152.56,48391.0,147.7155,148.328,147.278,148.328,48391.0
2020-07-13 11:30:00,152.57,152.76,151.79,152.64,43937.0,148.3377,148.5224,147.5794,148.4058,43937.0
2020-07-13 12:00:00,152.65,152.82,152.36,152.78,35790.0,148.4155,148.5808,148.1335,148.5419,35790.0
2020-07-13 12:30:00,152.73,153.94,152.73,153.88,32004.0,148.4933,149.6697,148.4933,149.6114,32004.0
2020-07-13 13:00:00,153.97,155.12,153.73,154.97,43605.0,149.6989,150.817,149.4655,150.6711,43605.0
2020-07-13 13:30:00,155.07,155.39,154.87,154.95,60977.0,150.7684,151.0795,150.5739,150.6517,60977.0
2020-07-13 14:00:00,154.94,155.02,153.7,153.91,61657.0,150.642,150.7198,149.4364,149.6405,61657.0
2020-07-13 14:30:00,153.77,155.08,153.69,154.82,67193.0,149.5044,150.7781,149.4266,150.5253,67193.0
2020-07-13 15:00:00,154.74,154.75,153.38,153.38,50687.0,150.4475,150.4572,149.1252,149.1252,50687.0
2020-07-13 15:30:00,153.39,153.57,152.05,152.18,237199.0,149.135,149.31,147.8321,147.9585,237199.0
2020-07-14 09:30:00,151.16,151.69,149.64,150.91,40507.0,146.9668,147.4821,145.489,146.7238,40507.0
2020-07-14 10:00:00,150.67,152.57,150.13,152.57,36679.0,146.4904,148.3377,145.9654,148.3377,36679.0
2020-07-14 10:30:00,152.7,154.9,152.7,154.41,58394.0,148.4641,150.6031,148.4641,150.1267,58394.0
2020-07-14 11:00:00,154.44,155.14,153.95,154.31,29080.0,150.1558,150.8364,149.6794,150.0295,29080.0
2020-07-14 11:30:00,154.24,156.51,154.18,155.61,45565.0,149.9614,152.1684,149.9031,151.2934,45565.0
2020-07-14 12:00:00,155.68,156.1,155.08,155.93,27460.0,151.3614,151.7698,150.7781,151.6045,27460.0
2020-07-14 12:30:00,155.97,156.37,155.35,155.4,41405.0,151.6434,152.0323,151.0406,151.0892,41405.0
2020-07-14 13:00:00,155.47,155.65,154.8,155.35,34449.0,151.1573,151.3323,150.5059,151.0406,34449.0
2020-07-14 13:30:00,155.33,156.52,155.27,155.84,49941.0,151.0212,152.1781,150.9628,151.517,49941.0
2020-07-14 14:00:00,155.7,156.58,155.58,156.41,46966.0,151.3809,152.2365,151.2642,152.0712,46966.0
2020-07-14 14:30:00,156.46,156.95,155.6,156.87,45332.0,152.1198,152.5962,151.2837,152.5184,45332.0
2020-07-14 15:00:00,156.81,157.31,156.36,157.02,38126.0,152.4601,152.9462,152.0226,152.6643,38126.0
2020-07-14 15:30:00,157.03,157.72,156.75,157.14,133431.0,152.674,153.3449,152.4018,152.7809,133431.0
2020-07-15 09:30:00,160.29,161.95,158.66,159.01,102761.0,155.8436,157.4575,154.2588,154.5991,102761.0
2020-07-15 10:00:00,159.04,159.16,158.0,158.78,63730.0,154.6282,154.7449,153.6171,154.3755,63730.0
2020-07-15 10:30:00,158.8,159.47,158.5,159.31,83944.0,154.3949,155.0463,154.1032,154.8908,83944.0
2020-07-15 11:00:00,159.42,159.49,157.45,158.15,27636.0,154.9977,155.0658,153.0823,153.7629,27636.0
2020-07-15 11:30:00,158.15,158.99,157.62,157.62,46594.0,153.7629,154.5796,153.2476,153.2476,46594.0
2020-07-15 12:00:00,157.62,159.29,157.46,159.29,24123.0,153.2476,154.8713,153.0921,154.8713,24123.0
2020-07-15 12:30:00,159.2,159.4,158.4,159.4,19255.0,154.7838,154.9783,154.006,154.9783,19255.0
2020-07-15 13:00:00,159.43,160.56,159.4,160.37,49900.0,155.0074,156.1061,154.9783,155.9213,49900.0
2020-07-15 13:30:00,160.42,160.59,160.04,160.14,15230.0,155.97,156.1352,155.6005,155.6977,15230.0
2020-07-15 14:00:00,160.1,160.73,159.93,160.69,43580.0,155.6588,156.2714,155.4936,156.2325,43580.0
2020-07-15 14:30:00,160.69,160.9,160.29,160.33,30634.0,156.2325,156.4366,155.8436,155.8825,30634.0
2020-07-15 15:00:00,160.22,160.85,160.17,160.83,40952.0,155.7755,156.388,155.7269,156.3686,40952.0
2020-07-15 15:30:00,160.81,161.5,160.67,160.83,115717.0,156.3491,157.02,156.213,156.3686,115717.0
2020-07-16 09:30:00,160.08,160.42,157.64,159.75,55178.0,155.6394,155.97,153.2671,155.3185,55178.0
2020-07-16 10:00:00,159.75,161.99,159.65,161.92,38607.0,155.3185,157.4964,155.2213,157.4284,38607.0
2020-07-16 10:30:00,161.86,162.59,161.62,161.72,45480.0,157.37,158.0798,157.1367,157.2339,45480.0
2020-07-16 11:00:00,161.81,161.81,160.28,160.29,28085.0,157.3214,157.3214,155.8338,155.8436,28085.0
2020-07-16 11:30:00,160.37,160.54,159.34,159.34,24437.0,155.9213,156.0866,154.9199,154.9199,24437.0
2020-07-16 12:00:00,159.22,159.65,159.0,159.35,18145.0,154.8032,155.2213,154.5894,154.9296,18145.0
2020-07-16 12:30:00,159.35,159.43,158.32,158.41,19580.0,154.9296,155.0074,153.9282,154.0157,19580.0
2020-07-16 13:00:00,158.41,159.89,158.31,159.5,20777.0,154.0157,155.4547,153.9185,155.0755,20777.0
2020-07-16 13:30:00,159.45,159.57,158.89,158.99,20981.0,155.0269,155.1435,154.4824,154.5796,20981.0
2020-07-16 14:00:00,158.92,159.44,158.9,159.07,29349.0,154.5116,155.0171,154.4921,154.6574,29349.0
2020-07-16 14:30:00,159.08,159.16,158.15,158.24,30063.0,154.6671,154.7449,153.7629,153.8504,30063.0
2020-07-16 15:00:00,158.33,158.59,158.07,158.52,38769.0,153.9379,154.1907,153.6851,154.1227,38769.0
2020-07-16 15:30:00,158.47,159.22,158.2,158.44,151424.0,154.0741,154.8032,153.8115,154.0449,151424.0
2020-07-17 09:30:00,159.39,160.48,158.79,159.72,39997.0,154.9685,156.0283,154.3852,155.2894,39997.0
2020-07-17 10:00:00,159.5,159.67,157.75,158.02,35405.0,155.0755,155.2408,153.374,153.6365,35405.0
2020-07-17 10:30:00,158.02,159.64,157.91,159.55,14730.0,153.6365,155.2116,153.5296,155.1241,14730.0
2020-07-17 11:00:00,159.55,159.95,159.04,159.04,12039.0,155.1241,155.513,154.6282,154.6282,12039.0
2020-07-17 11:30:00,159.17,160.0,159.17,159.81,14215.0,154.7546,155.5616,154.7546,155.3769,14215.0
2020-07-17 12:00:00,159.8,160.28,159.58,159.69,11101.0,155.3672,155.8338,155.1533,155.2602,11101.0
2020-07-17 12:30:00,159.83,159.92,159.1,159.1,16560.0,155.3963,155.4838,154.6866,154.6866,16560.0
2020-07-17 13:00:00,159.06,159.43,158.86,159.05,22035.0,154.6477,155.0074,154.4532,154.638,22035.0
2020-07-17 13:30:00,159.13,159.13,158.2,158.44,15662.0,154.7157,154.7157,153.8115,154.0449,15662.0
2020-07-17 14:00:00,158.47,159.09,158.14,158.79,27459.0,154.0741,154.6769,153.7532,154.3852,27459.0
2020-07-17 14:30:00,158.77,159.31,158.69,159.28,34252.0,154.3657,154.8908,154.288,154.8616,34252.0
2020-07-17 15:00:00,159.28,159.79,158.62,159.79,29667.0,154.8616,155.3574,154.2199,155.3574,29667.0
2020-07-17 15:30:00,159.72,160.13,159.0,159.05,107624.0,155.2894,155.688,154.5894,154.638,107624.0
2020-07-20 09:30:00,158.0,159.5,156.79,157.03,54961.0,153.6171,155.0755,152.4407,152.674,54961.0
2020-07-20 10:00:00,157.17,157.72,156.49,157.21,37011.0,152.8101,153.3449,152.149,152.849,37011.0
2020-07-20 10:30:00,157.3,158.23,157.12,157.92,22293.0,152.9365,153.8407,152.7615,153.5393,22293.0
2020-07-20 11:00:00,157.98,158.28,157.53,157.79,9523.0,153.5976,153.8893,153.1601,153.4129,9523.0
2020-07-20 11:30:00,157.64,158.43,157.53,158.4,11106.0,153.2671,154.0352,153.1601,154.006,11106.0
2020-07-20 12:00:00,158.26,158.34,157.56,157.67,20818.0,153.8699,153.9477,153.1893,153.2962,20818.0
2020-07-20 12:30:00,157.58,158.09,157.56,157.98,14948.0,153.2087,153.7046,153.1893,153.5976,14948.0
2020-07-20 13:00:00,157.99,158.01,157.0,157.64,25620.0,153.6074,153.6268,152.6448,153.2671,25620.0
2020-07-20 13:30:00,157.62,158.07,157.62,157.93,7710.0,153.2476,153.6851,153.2476,153.549,7710.0
2020-07-20 14:00:00,157.92,157.97,157.46,157.91,13261.0,153.5393,153.5879,153.0921,153.5296,13261.0
2020-07-20 14:30:00,157.88,158.06,157.44,157.53,19838.0,153.5004,153.6754,153.0726,153.1601,19838.0
2020-07-20 15:00:00,157.57,157.99,157.43,157.87,16963.0,153.199,153.6074,153.0629,153.4907,16963.0
2020-07-20 15:30:00,157.92,158.06,157.23,157.23,80751.0,153.5393,153.6754,152.8685,152.8685,80751.0
2020-07-21 09:30:00,159.15,160.95,159.15,160.94,63280.0,154.7352,156.4853,154.7352,156.4755,63280.0
2020-07-21 10:00:00,160.99,160.99,158.89,159.09,44450.0,156.5241,156.5241,154.4824,154.6769,44450.0
2020-07-21 10:30:00,159.02,160.91,159.02,160.85,36974.0,154.6088,156.4464,154.6088,156.388,36974.0
2020-07-21 11:00:00,160.83,163.04,160.83,162.81,60132.0,156.3686,158.5173,156.3686,158.2937,60132.0
2020-07-21 11:30:00,162.85,163.08,161.87,162.41,39205.0,158.3326,158.5562,157.3797,157.9048,39205.0
2020-07-21 12:00:00,162.38,162.69,161.45,162.67,30530.0,157.8756,158.177,156.9714,158.1575,30530.0
2020-07-21 12:30:00,162.59,162.8,162.17,162.28,37897.0,158.0798,158.2839,157.6714,157.7784,37897.0
2020-07-21 13:00:00,162.35,162.36,161.6,161.61,16614.0,157.8464,157.8561,157.1172,157.1269,16614.0
2020-07-21 13:30:00,161.59,162.0,161.45,161.51,35169.0,157.1075,157.5061,156.9714,157.0297,35169.0
2020-07-21 14:00:00,161.65,161.94,161.21,161.66,30231.0,157.1658,157.4478,156.738,157.1756,30231.0
2020-07-21 14:30:00,161.66,161.67,160.6,160.92,28510.0,157.1756,157.1853,156.145,156.4561,28510.0
2020-07-21 15:00:00,160.89,160.89,160.13,160.45,34604.0,156.4269,156.4269,155.688,155.9991,34604.0
2020-07-21 15:30:00,160.47,160.73,159.88,160.29,110615.0,156.0186,156.2714,155.4449,155.8436,110615.0
2020-07-22 09:30:00,159.63,161.62,158.88,161.21,26214.0,155.2019,157.1367,154.4727,156.738,26214.0
2020-07-22 10:00:00,161.19,162.39,160.78,162.38,37030.0,156.7186,157.8853,156.32,157.8756,37030.0
2020-07-22 10:30:00,162.26,163.06,161.93,162.86,32508.0,157.7589,158.5367,157.4381,158.3423,32508.0
2020-07-22 11:00:00,162.87,163.2,162.51,162.75,38211.0,158.352,158.6728,158.002,158.2353,38211.0
2020-07-22 11:30:00,162.75,162.94,162.5,162.75,18605.0,158.2353,158.4201,157.9923,158.2353,18605.0
2020-07-22 12:00:00,162.9,163.08,162.53,162.94,22375.0,158.3812,158.5562,158.0214,158.4201,22375.0
2020-07-22 12:30:00,163.04,163.09,162.82,162.89,21255.0,158.5173,158.5659,158.3034,158.3714,21255.0
2020-07-22 13:00:00,162.9,162.91,162.2,162.34,13412.0,158.3812,158.3909,157.7006,157.8367,13412.0
2020-07-22 13:30:00,162.34,162.66,162.06,162.16,46416.0,157.8367,158.1478,157.5645,157.6617,46416.0
2020-07-22 14:00:00,162.16,162.58,162.13,162.13,27623.0,157.6617,158.07,157.6325,157.6325,27623.0
2020-07-22 14:30:00,162.0,162.56,161.95,162.4,23317.0,157.5061,158.0506,157.4575,157.895,23317.0
2020-07-22 15:00:00,162.45,162.66,162.21,162.49,21878.0,157.9436,158.1478,157.7103,157.9825,21878.0
2020-07-22 15:30:00,162.45,162.88,162.22,162.77,79567.0,157.9436,158.3617,157.72,158.2548,79567.0
2020-07-23 09:30:00,162.83,163.87,162.16,163.74,34449.0,158.3131,159.3243,157.6617,159.1979,34449.0
2020-07-23 10:00:00,163.78,164.0,162.8,163.92,13559.0,159.2368,159.4507,158.2839,159.3729,13559.0
2020-07-23 10:30:00,163.92,164.37,163.79,163.83,30119.0,159.3729,159.8104,159.2465,159.2854,30119.0
2020-07-23 11:00:00,163.8,164.91,163.41,164.91,25877.0,159.2562,160.3354,158.877,160.3354,25877.0
2020-07-23 11:30:00,164.94,165.85,164.83,165.84,46016.0,160.3646,161.2493,160.2576,161.2396,46016.0
2020-07-23 12:00:00,165.78,165.83,164.74,165.06,50227.0,161.1813,161.2299,160.1701,160.4812,50227.0
2020-07-23 12:30:00,164.97,165.06,164.37,164.43,20994.0,160.3937,160.4812,159.8104,159.8687,20994.0
2020-07-23 13:00:00,164.42,164.86,163.97,164.19,17417.0,159.859,160.2868,159.4215,159.6354,17417.0
2020-07-23 13:30:00,164.17,164.17,161.79,162.25,31775.0,159.6159,159.6159,157.302,157.7492,31775.0
2020-07-23 14:00:00,162.25,162.77,161.58,162.66,39014.0,157.7492,158.2548,157.0978,158.1478,39014.0
2020-07-23 14:30:00,162.58,163.22,162.41,163.17,35579.0,158.07,158.6923,157.9048,158.6437,35579.0
2020-07-23 15:00:00,163.24,163.69,162.85,163.41,27525.0,158.7117,159.1493,158.3326,158.877,27525.0
2020-07-23 15:30:00,163.45,163.81,162.64,163.39,107959.0,158.9159,159.2659,158.1284,158.8576,107959.0
2020-07-24 09:30:00,163.43,163.61,161.56,162.0,25610.0,158.8965,159.0715,157.0783,157.5061,25610.0
2020-07-24 10:00:00,162.23,163.89,162.23,163.89,16963.0,157.7298,159.3437,157.7298,159.3437,16963.0
2020-07-24 10:30:00,163.9,164.44,163.24,163.82,15609.0,159.3534,159.8784,158.7117,159.2756,15609.0
2020-07-24 11:00:00,163.89,164.0,163.16,163.2,21357.0,159.3437,159.4507,158.634,158.6728,21357.0
2020-07-24 11:30:00,163.27,163.27,162.1,162.29,25694.0,158.7409,158.7409,157.6034,157.7881,25694.0
2020-07-24 12:00:00,162.36,162.37,161.3,161.92,25949.0,157.8561,157.8659,156.8255,157.4284,25949.0
2020-07-24 12:30:00,161.97,162.53,161.85,162.11,16692.0,157.477,158.0214,157.3603,157.6131,16692.0
2020-07-24 13:00:00,162.21,162.29,161.44,161.94,14408.0,157.7103,157.7881,156.9617,157.4478,14408.0
2020-07-24 13:30:00,161.92,162.05,161.6,161.62,10049.0,157.4284,157.5547,157.1172,157.1367,10049.0
2020-07-24 14:00:00,161.62,162.06,161.57,161.98,31796.0,157.1367,157.5645,157.0881,157.4867,31796.0
2020-07-24 14:30:00,162.02,162.23,161.63,161.72,17621.0,157.5256,157.7298,157.1464,157.2339,17621.0
2020-07-24 15:00:00,161.71,161.89,161.1,161.25,38898.0,157.2242,157.3992,156.6311,156.7769,38898.0
2020-07-24 15:30:00,161.27,161.62,160.8,160.88,126216.0,156.7964,157.1367,156.3394,156.4172,126216.0
2020-07-27 09:30:00,160.07,162.91,159.24,162.9,112328.0,155.6297,158.3909,154.8227,158.3812,112328.0
2020-07-27 10:00:00,162.77,163.33,162.47,163.33,49819.0,158.2548,158.7992,157.9631,158.7992,49819.0
2020-07-27 10:30:00,163.34,163.34,162.67,163.08,35770.0,158.809,158.809,158.1575,158.5562,35770.0
2020-07-27 11:00:00,163.05,163.16,162.65,162.82,21551.0,158.527,158.634,158.1381,158.3034,21551.0
2020-07-27 11:30:00,162.77,163.22,162.53,162.62,24322.0,158.2548,158.6923,158.0214,158.1089,24322.0
2020-07-27 12:00:00,162.53,163.25,162.53,162.88,12727.0,158.0214,158.7215,158.0214,158.3617,12727.0
2020-07-27 12:30:00,162.92,163.1,162.68,162.68,17999.0,158.4006,158.5756,158.1673,158.1673,17999.0
2020-07-27 13:00:00,162.74,163.18,162.6,163.15,25463.0,158.2256,158.6534,158.0895,158.6242,25463.0
2020-07-27 13:30:00,163.14,163.25,162.06,162.06,18047.0,158.6145,158.7215,157.5645,157.5645,18047.0
2020-07-27 14:00:00,162.1,162.94,161.94,162.79,21140.0,157.6034,158.4201,157.4478,158.2742,21140.0
2020-07-27 14:30:00,162.8,162.89,162.33,162.56,19670.0,158.2839,158.3714,157.827,158.0506,19670.0
2020-07-27 15:00:00,162.58,163.9,162.53,163.69,19537.0,158.07,159.3534,158.0214,159.1493,19537.0
2020-07-27 15:30:00,163.63,163.8,163.11,163.3,99188.0,159.0909,159.2562,158.5853,158.7701,99188.0
2020-07-28 09:30:00,161.24,162.29,159.25,159.55,34345.0,156.7672,157.7881,154.8324,155.1241,34345.0
2020-07-28 10:00:00,159.61,160.79,159.56,160.79,28304.0,155.1824,156.3297,155.1338,156.3297,28304.0
2020-07-28 10:30:00,160.8,161.59,160.3,161.41,48382.0,156.3394,157.1075,155.8533,156.9325,48382.0
2020-07-28 11:00:00,161.33,161.74,160.63,161.23,35974.0,156.8547,157.2533,156.1741,156.7575,35974.0
2020-07-28 11:30:00,161.2,161.71,160.89,160.9,39112.0,156.7283,157.2242,156.4269,156.4366,39112.0
2020-07-28 12:00:00,160.79,161.14,160.51,160.69,25992.0,156.3297,156.67,156.0575,156.2325,25992.0
2020-07-28 12:30:00,160.78,160.91,160.53,160.63,17988.0,156.32,156.4464,156.0769,156.1741,17988.0
2020-07-28 13:00:00,160.65,160.8,159.83,159.83,32083.0,156.1936,156.3394,155.3963,155.3963,32083.0
2020-07-28 13:30:00,159.89,160.4,159.87,160.23,20331.0,155.4547,155.9505,155.4352,155.7852,20331.0
2020-07-28 14:00:00,160.21,160.94,160.02,160.1,25329.0,155.7658,156.4755,155.5811,155.6588,25329.0
2020-07-28 14:30:00,160.11,160.33,159.88,159.97,17326.0,155.6686,155.8825,155.4449,155.5324,17326.0
2020-07-28 15:00:00,159.98,159.98,158.5,158.67,53199.0,155.5422,155.5422,154.1032,154.2685,53199.0
2020-07-28 15:30:00,158.69,158.79,157.7,158.33,121828.0,154.288,154.3852,153.3254,153.9379,121828.0
2020-07-29 09:30:00,158.69,160.65,158.49,158.5,69020.0,154.288,156.1936,154.0935,154.1032,69020.0
2020-07-29 10:00:00,158.57,161.82,158.48,160.28,72833.0,154.1713,157.3311,154.0838,155.8338,72833.0
2020-07-29 10:30:00,160.12,161.1,159.86,161.07,29443.0,155.6783,156.6311,155.4255,156.6019,29443.0
2020-07-29 11:00:00,161.09,161.39,160.45,160.82,25795.0,156.6214,156.9131,155.9991,156.3589,25795.0
2020-07-29 11:30:00,160.88,160.91,160.13,160.79,29037.0,156.4172,156.4464,155.688,156.3297,29037.0
2020-07-29 12:00:00,160.68,161.09,160.63,160.83,30604.0,156.2227,156.6214,156.1741,156.3686,30604.0
2020-07-29 12:30:00,160.78,160.99,160.38,160.83,28009.0,156.32,156.5241,155.9311,156.3686,28009.0
2020-07-29 13:00:00,160.89,161.99,160.73,161.65,30019.0,156.4269,157.4964,156.2714,157.1658,30019.0
2020-07-29 13:30:00,161.63,161.84,161.37,161.42,20750.0,157.1464,157.3506,156.8936,156.9422,20750.0
2020-07-29 14:00:00,161.45,162.7,161.44,162.61,33643.0,156.9714,158.1867,156.9617,158.0992,33643.0
2020-07-29 14:30:00,162.59,162.86,162.17,162.35,59907.0,158.0798,158.3423,157.6714,157.8464,59907.0
2020-07-29 15:00:00,162.44,163.44,162.28,163.07,59927.0,157.9339,158.9062,157.7784,158.5464,59927.0
2020-07-29 15:30:00,163.04,163.59,162.64,163.46,155727.0,158.5173,159.052,158.1284,158.9256,155727.0
2020-07-30 09:30:00,161.36,161.79,153.76,154.13,227081.0,156.8839,157.302,149.4947,149.8544,227081.0
2020-07-30 10:00:00,154.17,158.21,154.05,158.19,217924.0,149.8933,153.8213,149.7767,153.8018,217924.0
2020-07-30 10:30:00,158.19,159.66,157.22,157.61,169945.0,153.8018,155.231,152.8587,153.2379,169945.0
2020-07-30 11:00:00,157.69,158.8,157.1,157.53,135518.0,153.3157,154.3949,152.7421,153.1601,135518.0
2020-07-30 11:30:00,157.54,158.65,157.4,158.28,113738.0,153.1699,154.2491,153.0337,153.8893,113738.0
2020-07-30 12:00:00,158.29,158.47,157.53,157.95,52135.0,153.899,154.0741,153.1601,153.5685,52135.0
2020-07-30 12:30:00,158.06,158.19,157.66,158.04,35449.0,153.6754,153.8018,153.2865,153.656,35449.0
2020-07-30 13:00:00,158.06,158.15,156.95,157.0,39788.0,153.6754,153.7629,152.5962,152.6448,39788.0
2020-07-30 13:30:00,156.83,157.01,156.31,156.9,43668.0,152.4795,152.6546,151.974,152.5476,43668.0
2020-07-30 14:00:00,156.74,157.6,156.57,157.36,50768.0,152.392,153.2282,152.2268,152.9948,50768.0
2020-07-30 14:30:00,157.33,157.54,156.71,157.19,51138.0,152.9657,153.1699,152.3629,152.8296,51138.0
2020-07-30 15:00:00,157.25,157.35,156.69,157.29,70025.0,152.8879,152.9851,152.3434,152.9268,70025.0
2020-07-30 15:30:00,157.2,157.41,156.44,156.9,187778.0,152.8393,153.0435,152.1004,152.5476,187778.0
2020-07-31 09:30:00,157.35,157.35,154.83,155.01,64461.0,152.9851,152.9851,150.535,150.71,64461.0
2020-07-31 10:00:00,155.05,155.18,152.35,152.82,150742.0,150.7489,150.8753,148.1238,148.5808,150742.0
2020-07-31 10:30:00,152.7,152.94,151.41,152.24,64887.0,148.4641,148.6975,147.2099,148.0169,64887.0
2020-07-31 11:00:00,152.44,154.13,152.18,153.78,36965.0,148.2113,149.8544,147.9585,149.5142,36965.0
2020-07-31 11:30:00,153.86,153.99,152.2,152.32,53373.0,149.5919,149.7183,147.978,148.0947,53373.0
2020-07-31 12:00:00,152.29,153.42,152.1,153.37,22926.0,148.0655,149.1641,147.8808,149.1155,22926.0
2020-07-31 12:30:00,153.48,153.67,152.66,153.01,17831.0,149.2225,149.4072,148.4252,148.7655,17831.0
2020-07-31 13:00:00,153.06,153.29,152.61,153.09,58180.0,148.8141,149.0377,148.3766,148.8433,58180.0
2020-07-31 13:30:00,153.09,153.14,152.77,152.91,38831.0,148.8433,148.8919,148.5322,148.6683,38831.0
2020-07-31 14:00:00,152.88,153.03,152.14,152.63,72260.0,148.6391,148.785,147.9196,148.3961,72260.0
2020-07-31 14:30:00,152.69,153.71,152.65,153.63,49981.0,148.4544,149.4461,148.4155,149.3683,49981.0
2020-07-31 15:00:00,153.74,153.92,153.27,153.85,27523.0,149.4753,149.6503,149.0183,149.5822,27523.0
2020-07-31 15:30:00,153.86,155.54,153.81,155.46,134450.0,149.5919,151.2253,149.5433,151.1476,134450.0
2020-08-03 09:30:00,156.7,157.36,155.4,156.06,63554.0,152.3532,152.9948,151.0892,151.7309,63554.0
2020-08-03 10:00:00,156.01,157.7,155.98,157.67,30083.0,151.6823,153.3254,151.6531,153.2962,30083.0
2020-08-03 10:30:00,157.64,159.57,157.63,159.0,50527.0,153.2671,155.1435,153.2574,154.5894,50527.0
2020-08-03 11:00:00,159.13,159.32,158.86,159.08,28287.0,154.7157,154.9005,154.4532,154.6671,28287.0
2020-08-03 11:30:00,159.09,159.8,158.99,159.36,30403.0,154.6769,155.3672,154.5796,154.9394,30403.0
2020-08-03 12:00:00,159.42,159.98,159.28,159.54,32954.0,154.9977,155.5422,154.8616,155.1144,32954.0
2020-08-03 12:30:00,159.51,159.72,159.01,159.06,15058.0,155.0852,155.2894,154.5991,154.6477,15058.0
2020-08-03 13:00:00,159.01,159.08,158.3,158.48,16622.0,154.5991,154.6671,153.9088,154.0838,16622.0
2020-08-03 13:30:00,158.36,158.6,158.06,158.53,13167.0,153.9671,154.2004,153.6754,154.1324,13167.0
2020-08-03 14:00:00,158.44,158.86,158.17,158.81,13988.0,154.0449,154.4532,153.7824,154.4046,13988.0
2020-08-03 14:30:00,158.82,158.99,158.52,158.59,17545.0,154.4143,154.5796,154.1227,154.1907,17545.0
2020-08-03 15:00:00,158.66,159.16,158.41,159.16,30020.0,154.2588,154.7449,154.0157,154.7449,30020.0
2020-08-03 15:30:00,159.19,159.87,159.16,159.74,139978.0,154.7741,155.4352,154.7449,155.3088,139978.0
2020-08-04 09:30:00,159.15,160.78,158.81,159.95,45242.0,154.7352,156.32,154.4046,155.513,45242.0
2020-08-04 10:00:00,159.96,160.88,159.77,160.2,26777.0,155.5227,156.4172,155.338,155.7561,26777.0
2020-08-04 10:30:00,160.27,161.98,159.98,161.63,36399.0,155.8241,157.4867,155.5422,157.1464,36399.0
2020-08-04 11:00:00,161.68,162.28,161.58,162.2,36513.0,157.195,157.7784,157.0978,157.7006,36513.0
2020-08-04 11:30:00,162.33,162.36,161.69,161.78,20859.0,157.827,157.8561,157.2047,157.2922,20859.0
2020-08-04 12:00:00,161.77,161.77,160.98,161.15,27419.0,157.2825,157.2825,156.5144,156.6797,27419.0
2020-08-04 12:30:00,161.1,161.11,160.28,160.66,17547.0,156.6311,156.6408,155.8338,156.2033,17547.0
2020-08-04 13:00:00,160.69,160.74,160.1,160.29,16804.0,156.2325,156.2811,155.6588,155.8436,16804.0
2020-08-04 13:30:00,160.24,160.78,160.01,160.71,27873.0,155.795,156.32,155.5713,156.2519,27873.0
2020-08-04 14:00:00,160.74,161.11,160.03,160.15,20557.0,156.2811,156.6408,155.5908,155.7074,20557.0
2020-08-04 14:30:00,160.06,160.54,159.69,160.54,25045.0,155.6199,156.0866,155.2602,156.0866,25045.0
2020-08-04 15:00:00,160.54,161.15,160.32,160.67,37149.0,156.0866,156.6797,155.8727,156.213,37149.0
2020-08-04 15:30:00,160.68,160.99,160.18,160.85,111412.0,156.2227,156.5241,155.7366,156.388,111412.0
2020-08-05 09:30:00,162.5,164.68,161.54,164.62,41606.0,157.9923,160.1118,157.0589,160.0535,41606.0
2020-08-05 10:00:00,164.65,164.65,162.11,162.89,31148.0,160.0826,160.0826,157.6131,158.3714,31148.0
2020-08-05 10:30:00,162.99,164.76,162.85,164.76,25317.0,158.4687,160.1896,158.3326,160.1896,25317.0
2020-08-05 11:00:00,164.81,165.61,164.8,165.61,32277.0,160.2382,161.016,160.2285,161.016,32277.0
2020-08-05 11:30:00,165.61,166.25,165.41,166.12,44462.0,161.016,161.6382,160.8215,161.5118,44462.0
2020-08-05 12:00:00,166.12,166.2,165.36,165.82,33460.0,161.5118,161.5896,160.7729,161.2202,33460.0
2020-08-05 12:30:00,165.83,166.53,165.75,166.12,28488.0,161.2299,161.9105,161.1521,161.5118,28488.0
2020-08-05 13:00:00,166.19,166.7,165.89,166.59,28287.0,161.5799,162.0758,161.2882,161.9688,28287.0
2020-08-05 13:30:00,166.55,167.3,166.4,167.28,34157.0,161.9299,162.6591,161.7841,162.6397,34157.0
2020-08-05 14:00:00,167.28,169.0,167.27,168.84,87647.0,162.6397,164.312,162.6299,164.1564,87647.0
2020-08-05 14:30:00,168.87,169.81,168.54,168.95,98932.0,164.1856,165.0995,163.8647,164.2633,98932.0
2020-08-05 15:00:00,168.95,169.43,168.9,168.91,68657.0,164.2633,164.73,164.2147,164.2244,68657.0
2020-08-05 15:30:00,168.91,169.94,168.76,169.52,178108.0,164.2244,165.2259,164.0786,164.8175,178108.0
2020-08-06 09:30:00,169.22,169.77,168.06,168.39,61226.0,164.5258,165.0606,163.398,163.7189,61226.0
2020-08-06 10:00:00,168.33,169.78,167.91,169.77,21541.0,163.6605,165.0703,163.2522,165.0606,21541.0
2020-08-06 10:30:00,169.65,169.87,168.14,168.5,23403.0,164.9439,165.1578,163.4758,163.8258,23403.0
2020-08-06 11:00:00,168.53,169.25,168.22,168.86,34952.0,163.855,164.555,163.5536,164.1758,34952.0
2020-08-06 11:30:00,168.79,169.06,168.15,168.36,16869.0,164.1078,164.3703,163.4855,163.6897,16869.0
2020-08-06 12:00:00,168.47,168.76,168.22,168.64,20008.0,163.7967,164.0786,163.5536,163.9619,20008.0
2020-08-06 12:30:00,168.67,168.77,168.4,168.72,12900.0,163.9911,164.0883,163.7286,164.0397,12900.0
2020-08-06 13:00:00,168.66,168.81,168.09,168.37,16395.0,163.9814,164.1272,163.4272,163.6994,16395.0
2020-08-06 13:30:00,168.31,168.31,167.22,167.39,24505.0,163.6411,163.6411,162.5813,162.7466,24505.0
2020-08-06 14:00:00,167.49,168.04,167.37,167.96,26720.0,162.8438,163.3786,162.7272,163.3008,26720.0
2020-08-06 14:30:00,168.03,168.13,167.7,168.08,26771.0,163.3689,163.4661,163.048,163.4175,26771.0
2020-08-06 15:00:00,168.12,168.89,168.04,168.75,25061.0,163.4564,164.205,163.3786,164.0689,25061.0
2020-08-06 15:30:00,168.78,169.07,168.47,168.64,93896.0,164.0981,164.38,163.7967,163.9619,93896.0
2020-08-07 09:30:00,167.74,169.87,167.64,169.56,37564.0,163.0869,165.1578,162.9897,164.8564,37564.0
2020-08-07 10:00:00,169.73,170.8,169.64,170.5,62747.0,165.0217,166.062,164.9342,165.7703,62747.0
2020-08-07 10:30:00,170.4,171.17,170.13,170.38,56746.0,165.6731,166.4218,165.4106,165.6537,56746.0
2020-08-07 11:00:00,170.5,171.49,170.47,170.8,43497.0,165.7703,166.7329,165.7412,166.062,43497.0
2020-08-07 11:30:00,170.73,171.67,170.49,170.73,23686.0,165.994,166.9079,165.7606,165.994,23686.0
2020-08-07 12:00:00,170.73,171.59,170.68,171.59,18156.0,165.994,166.8301,165.9453,166.8301,18156.0
2020-08-07 12:30:00,171.54,172.28,171.54,171.98,29668.0,166.7815,167.501,166.7815,167.2093,29668.0
2020-08-07 13:00:00,171.95,172.45,171.85,172.36,20492.0,167.1801,167.6662,167.0829,167.5787,20492.0
2020-08-07 13:30:00,172.36,173.17,172.26,172.85,35344.0,167.5787,168.3663,167.4815,168.0552,35344.0
2020-08-07 14:00:00,172.9,173.08,172.02,172.25,39504.0,168.1038,168.2788,167.2482,167.4718,39504.0
2020-08-07 14:30:00,172.1,172.93,172.0,172.87,32286.0,167.326,168.1329,167.2287,168.0746,32286.0
2020-08-07 15:00:00,172.79,173.38,172.77,173.35,66087.0,167.9968,168.5705,167.9774,168.5413,66087.0
2020-08-07 15:30:00,173.29,174.11,173.04,173.59,158890.0,168.4829,169.2802,168.2399,168.7746,158890.0
2020-08-10 09:30:00,174.15,175.93,174.15,175.86,37186.0,169.3191,171.0497,169.3191,170.9817,37186.0
2020-08-10 10:00:00,175.63,177.77,175.06,177.63,34458.0,170.758,172.8387,170.2038,172.7026,34458.0
2020-08-10 10:30:00,177.78,178.89,177.32,178.52,101136.0,172.8484,173.9276,172.4012,173.5679,101136.0
2020-08-10 11:00:00,178.53,180.0,178.46,178.9,84784.0,173.5776,175.0068,173.5095,173.9373,84784.0
2020-08-10 11:30:00,179.01,180.64,178.93,180.48,46178.0,174.0443,175.6291,173.9665,175.4735,46178.0
2020-08-10 12:00:00,180.39,180.55,179.99,180.39,33688.0,175.386,175.5416,174.9971,175.386,33688.0
2020-08-10 12:30:00,180.39,180.98,180.04,180.14,34035.0,175.386,175.9596,175.0457,175.1429,34035.0
2020-08-10 13:00:00,180.22,182.83,180.06,182.71,78281.0,175.2207,177.7583,175.0651,177.6416,78281.0
2020-08-10 13:30:00,182.79,183.93,182.67,182.74,140526.0,177.7194,178.8278,177.6027,177.6708,140526.0
2020-08-10 14:00:00,182.69,184.21,182.38,183.48,64871.0,177.6222,179.1,177.3208,178.3903,64871.0
2020-08-10 14:30:00,183.43,183.43,182.04,182.09,54639.0,178.3417,178.3417,176.9902,177.0388,54639.0
2020-08-10 15:00:00,182.09,182.55,181.56,181.84,49823.0,177.0388,177.4861,176.5235,176.7958,49823.0
2020-08-10 15:30:00,181.87,182.03,180.43,181.17,112557.0,176.8249,176.9805,175.4249,176.1444,112557.0
2020-08-11 09:30:00,183.32,186.78,183.32,185.53,103835.0,178.2347,181.5987,178.2347,180.3834,103835.0
2020-08-11 10:00:00,185.55,185.79,181.03,181.73,104156.0,180.4029,180.6362,176.0082,176.6888,104156.0
2020-08-11 10:30:00,181.67,181.78,180.6,180.87,66748.0,176.6305,176.7374,175.5902,175.8527,66748.0
2020-08-11 11:00:00,180.85,181.45,180.61,180.83,47468.0,175.8332,176.4166,175.5999,175.8138,47468.0
2020-08-11 11:30:00,180.73,181.0,178.58,178.83,93330.0,175.7166,175.9791,173.6262,173.8693,93330.0
2020-08-11 12:00:00,179.03,179.4,178.33,179.2,41902.0,174.0637,174.4235,173.3831,174.229,41902.0
2020-08-11 12:30:00,179.31,179.46,178.1,178.58,37848.0,174.336,174.4818,173.1595,173.6262,37848.0
2020-08-11 13:00:00,178.64,179.49,178.15,179.09,38861.0,173.6845,174.511,173.2081,174.1221,38861.0
2020-08-11 13:30:00,179.21,179.41,178.9,179.0,45807.0,174.2387,174.4332,173.9373,174.0346,45807.0
2020-08-11 14:00:00,179.06,179.75,178.0,178.25,50728.0,174.0929,174.7637,173.0623,173.3054,50728.0
2020-08-11 14:30:00,178.35,178.58,177.32,177.43,54758.0,173.4026,173.6262,172.4012,172.5081,54758.0
2020-08-11 15:00:00,177.48,177.83,175.87,177.0,67076.0,172.5567,172.897,170.9914,172.09,67076.0
2020-08-11 15:30:00,177.0,177.01,174.86,175.69,260593.0,172.09,172.0998,170.0094,170.8164,260593.0
2020-08-12 09:30:00,178.03,178.23,176.19,176.88,30536.0,173.0915,173.2859,171.3025,171.9734,30536.0
2020-08-12 10:00:00,177.03,179.32,176.87,179.32,33907.0,172.1192,174.3457,171.9636,174.3457,33907.0
2020-08-12 10:30:00,179.38,180.51,179.17,179.86,37076.0,174.404,175.5027,174.1998,174.8707,37076.0
2020-08-12 11:00:00,179.79,180.03,179.12,179.43,10884.0,174.8026,175.036,174.1512,174.4526,10884.0
2020-08-12 11:30:00,179.55,179.7,178.74,179.05,13881.0,174.5693,174.7151,173.7818,174.0832,13881.0
2020-08-12 12:00:00,178.92,179.55,178.74,179.16,19492.0,173.9568,174.5693,173.7818,174.1901,19492.0
2020-08-12 12:30:00,179.14,179.28,177.81,177.81,15476.0,174.1707,174.3068,172.8776,172.8776,15476.0
2020-08-12 13:00:00,177.81,177.96,176.2,176.46,31869.0,172.8776,173.0234,171.3122,171.565,31869.0
2020-08-12 13:30:00,176.65,178.13,176.65,177.98,34246.0,171.7497,173.1887,171.7497,173.0428,34246.0
2020-08-12 14:00:00,178.02,178.29,177.96,178.16,15906.0,173.0817,173.3442,173.0234,173.2179,15906.0
2020-08-12 14:30:00,178.18,179.07,178.11,178.61,30908.0,173.2373,174.1026,173.1692,173.6554,30908.0
2020-08-12 15:00:00,178.66,179.4,178.51,178.98,33714.0,173.704,174.4235,173.5581,174.0151,33714.0
2020-08-12 15:30:00,178.95,178.99,178.24,178.52,68424.0,173.9859,174.0248,173.2956,173.5679,68424.0
2020-08-13 09:30:00,178.13,181.14,177.63,181.12,60111.0,173.1887,176.1152,172.7026,176.0957,60111.0
2020-08-13 10:00:00,181.04,181.93,179.87,180.19,43432.0,176.018,176.8833,174.8804,175.1915,43432.0
2020-08-13 10:30:00,180.0,180.45,179.6,180.17,46447.0,175.0068,175.4443,174.6179,175.1721,46447.0
2020-08-13 11:00:00,180.1,180.25,179.51,180.09,13299.0,175.104,175.2499,174.5304,175.0943,13299.0
2020-08-13 11:30:00,180.19,180.42,179.93,180.19,32498.0,175.1915,175.4152,174.9388,175.1915,32498.0
2020-08-13 12:00:00,180.22,180.36,180.02,180.18,29048.0,175.2207,175.3568,175.0263,175.1818,29048.0
2020-08-13 12:30:00,180.15,180.28,179.99,180.13,25542.0,175.1527,175.279,174.9971,175.1332,25542.0
2020-08-13 13:00:00,180.11,180.23,179.34,179.38,23118.0,175.1138,175.2304,174.3651,174.404,23118.0
2020-08-13 13:30:00,179.34,179.88,179.0,179.63,19672.0,174.3651,174.8901,174.0346,174.6471,19672.0
2020-08-13 14:00:00,179.64,179.78,179.08,179.26,21742.0,174.6568,174.7929,174.1123,174.2873,21742.0
2020-08-13 14:30:00,179.29,179.33,177.76,178.17,35140.0,174.3165,174.3554,172.8289,173.2276,35140.0
2020-08-13 15:00:00,178.09,179.08,178.0,179.02,44379.0,173.1498,174.1123,173.0623,174.054,44379.0
2020-08-13 15:30:00,179.03,179.03,178.34,178.37,60167.0,174.0637,174.0637,173.3929,173.422,60167.0
2020-08-14 09:30:00,177.79,179.36,176.91,178.86,37837.0,172.8581,174.3846,172.0025,173.8984,37837.0
2020-08-14 10:00:00,178.73,179.04,178.36,178.46,30159.0,173.772,174.0734,173.4123,173.5095,30159.0
2020-08-14 10:30:00,178.46,178.88,178.19,178.37,30557.0,173.5095,173.9179,173.247,173.422,30557.0
2020-08-14 11:00:00,178.41,179.18,178.23,178.86,30014.0,173.4609,174.2096,173.2859,173.8984,30014.0
2020-08-14 11:30:00,178.94,180.71,178.91,180.55,55408.0,173.9762,175.6971,173.947,175.5416,55408.0
2020-08-14 12:00:00,180.55,180.79,179.41,179.49,41563.0,175.5416,175.7749,174.4332,174.511,41563.0
2020-08-14 12:30:00,179.5,180.83,179.39,180.3,20393.0,174.5207,175.8138,174.4137,175.2985,20393.0
2020-08-14 13:00:00,180.33,180.93,180.24,180.86,12135.0,175.3277,175.911,175.2402,175.843,12135.0
2020-08-14 13:30:00,180.93,181.75,180.9,181.6,17924.0,175.911,176.7083,175.8818,176.5624,17924.0
2020-08-14 14:00:00,181.51,181.58,181.29,181.41,13064.0,176.4749,176.543,176.261,176.3777,13064.0
2020-08-14 14:30:00,181.34,181.5,180.14,180.15,17814.0,176.3096,176.4652,175.1429,175.1527,17814.0
2020-08-14 15:00:00,180.14,180.14,179.22,179.28,23911.0,175.1429,175.1429,174.2484,174.3068,23911.0
2020-08-14 15:30:00,179.22,179.57,178.83,179.34,107185.0,174.2484,174.5887,173.8693,174.3651,107185.0
2020-08-17 09:30:00,179.65,181.33,179.11,180.99,41882.0,174.6665,176.2999,174.1415,175.9693,41882.0
2020-08-17 10:00:00,180.88,181.07,180.08,180.31,23674.0,175.8624,176.0471,175.0846,175.3082,23674.0
2020-08-17 10:30:00,180.38,180.84,180.15,180.83,24972.0,175.3763,175.8235,175.1527,175.8138,24972.0
2020-08-17 11:00:00,180.71,181.28,180.13,181.21,20849.0,175.6971,176.2513,175.1332,176.1832,20849.0
2020-08-17 11:30:00,181.1,181.16,179.96,180.06,14599.0,176.0763,176.1346,174.9679,175.0651,14599.0
2020-08-17 12:00:00,180.07,180.24,179.86,180.0,11896.0,175.0749,175.2402,174.8707,175.0068,11896.0
2020-08-17 12:30:00,179.98,180.29,179.95,180.01,18752.0,174.9874,175.2888,174.9582,175.0165,18752.0
2020-08-17 13:00:00,180.09,180.09,179.55,179.75,7188.0,175.0943,175.0943,174.5693,174.7637,7188.0
2020-08-17 13:30:00,179.85,180.04,179.59,179.74,18375.0,174.861,175.0457,174.6082,174.754,18375.0
2020-08-17 14:00:00,179.72,179.94,178.87,178.94,15493.0,174.7346,174.9485,173.9082,173.9762,15493.0
2020-08-17 14:30:00,178.95,179.26,178.73,178.8,14641.0,173.9859,174.2873,173.772,173.8401,14641.0
2020-08-17 15:00:00,178.8,179.25,178.75,179.17,11506.0,173.8401,174.2776,173.7915,174.1998,11506.0
2020-08-17 15:30:00,179.22,179.64,179.02,179.09,59228.0,174.2484,174.6568,174.054,174.1221,59228.0
2020-08-18 09:30:00,179.02,179.45,176.76,177.63,44741.0,174.054,174.4721,171.8567,172.7026,44741.0
2020-08-18 10:00:00,177.6,178.25,177.02,177.02,20261.0,172.6734,173.3054,172.1095,172.1095,20261.0
2020-08-18 10:30:00,177.03,177.69,176.59,177.53,28801.0,172.1192,172.7609,171.6914,172.6053,28801.0
2020-08-18 11:00:00,177.43,178.52,177.38,178.39,30251.0,172.5081,173.5679,172.4595,173.4415,30251.0
2020-08-18 11:30:00,178.28,178.48,177.75,178.12,11247.0,173.3345,173.529,172.8192,173.179,11247.0
2020-08-18 12:00:00,178.08,178.25,177.54,177.84,11316.0,173.1401,173.3054,172.6151,172.9067,11316.0
2020-08-18 12:30:00,177.85,177.92,177.48,177.72,13030.0,172.9165,172.9845,172.5567,172.7901,13030.0
2020-08-18 13:00:00,177.67,178.18,177.67,177.94,12455.0,172.7414,173.2373,172.7414,173.004,12455.0
2020-08-18 13:30:00,177.98,178.18,177.85,177.98,8452.0,173.0428,173.2373,172.9165,173.0428,8452.0
2020-08-18 14:00:00,177.91,178.01,177.52,177.67,9955.0,172.9748,173.072,172.5956,172.7414,9955.0
2020-08-18 14:30:00,177.66,177.69,177.16,177.25,5925.0,172.7317,172.7609,172.2456,172.3331,5925.0
2020-08-18 15:00:00,177.31,177.31,176.32,176.32,18418.0,172.3914,172.3914,171.4289,171.4289,18418.0
2020-08-18 15:30:00,176.27,176.77,176.22,176.48,60411.0,171.3803,171.8664,171.3317,171.5845,60411.0
2020-08-19 09:30:00,176.3,177.87,176.02,177.3,48033.0,171.4094,172.9359,171.1372,172.3817,48033.0
2020-08-19 10:00:00,177.46,177.68,176.47,177.3,15007.0,172.5373,172.7512,171.5747,172.3817,15007.0
2020-08-19 10:30:00,177.27,177.97,177.02,177.64,10913.0,172.3525,173.0331,172.1095,172.7123,10913.0
2020-08-19 11:00:00,177.51,177.78,176.91,177.64,20602.0,172.5859,172.8484,172.0025,172.7123,20602.0
2020-08-19 11:30:00,177.76,177.98,177.59,177.82,15810.0,172.8289,173.0428,172.6637,172.8873,15810.0
2020-08-19 12:00:00,177.83,177.92,177.56,177.87,11297.0,172.897,172.9845,172.6345,172.9359,11297.0
2020-08-19 12:30:00,177.95,177.98,176.95,177.44,18694.0,173.0137,173.0428,172.0414,172.5178,18694.0
2020-08-19 13:00:00,177.51,177.9,177.22,177.6,17799.0,172.5859,172.9651,172.3039,172.6734,17799.0
2020-08-19 13:30:00,177.66,177.66,177.07,177.07,11968.0,172.7317,172.7317,172.1581,172.1581,11968.0
2020-08-19 14:00:00,177.12,177.33,176.13,176.13,29536.0,172.2067,172.4109,171.2442,171.2442,29536.0
2020-08-19 14:30:00,176.44,176.88,176.01,176.61,18382.0,171.5456,171.9734,171.1275,171.7109,18382.0
2020-08-19 15:00:00,176.68,176.7,175.78,175.88,21876.0,171.7789,171.7984,170.9039,171.0011,21876.0
2020-08-19 15:30:00,175.9,176.13,174.92,175.38,109666.0,171.0205,171.2442,170.0677,170.515,109666.0
2020-08-20 09:30:00,172.61,174.0,172.09,173.23,29663.0,167.8218,169.1733,167.3162,168.4246,29663.0
2020-08-20 10:00:00,173.24,175.7,173.24,175.15,14489.0,168.4343,170.8261,168.4343,170.2914,14489.0
2020-08-20 10:30:00,175.25,175.53,174.66,175.27,18161.0,170.3886,170.6608,169.8149,170.408,18161.0
2020-08-20 11:00:00,175.35,175.51,174.83,174.87,9402.0,170.4858,170.6414,169.9802,170.0191,9402.0
2020-08-20 11:30:00,174.77,175.19,174.75,174.97,8040.0,169.9219,170.3302,169.9024,170.1163,8040.0
2020-08-20 12:00:00,174.8,174.8,174.15,174.47,17129.0,169.9511,169.9511,169.3191,169.6302,17129.0
2020-08-20 12:30:00,174.5,174.85,174.36,174.44,17187.0,169.6594,169.9997,169.5233,169.601,17187.0
2020-08-20 13:00:00,174.46,174.51,173.71,173.71,27501.0,169.6205,169.6691,168.8913,168.8913,27501.0
2020-08-20 13:30:00,173.74,174.18,173.54,173.72,28495.0,168.9205,169.3483,168.726,168.901,28495.0
2020-08-20 14:00:00,173.67,174.67,173.64,174.62,31355.0,168.8524,169.8247,168.8232,169.7761,31355.0
2020-08-20 14:30:00,174.63,174.68,174.11,174.24,23007.0,169.7858,169.8344,169.2802,169.4066,23007.0
2020-08-20 15:00:00,174.26,175.19,174.2,174.73,38176.0,169.426,170.3302,169.3677,169.883,38176.0
2020-08-20 15:30:00,174.73,175.06,174.56,174.56,75972.0,169.883,170.2038,169.7177,169.7177,75972.0
2020-08-21 09:30:00,174.85,176.15,174.55,175.8,48868.0,169.9997,171.2636,169.708,170.9233,48868.0
2020-08-21 10:00:00,175.8,176.05,173.75,173.83,14931.0,170.9233,171.1664,168.9302,169.008,14931.0
2020-08-21 10:30:00,173.74,174.63,173.69,174.25,14741.0,168.9205,169.7858,168.8719,169.4163,14741.0
2020-08-21 11:00:00,174.23,175.3,173.8,174.89,14530.0,169.3969,170.4372,168.9788,170.0386,14530.0
2020-08-21 11:30:00,175.02,175.23,174.48,174.5,10595.0,170.165,170.3691,169.6399,169.6594,10595.0
2020-08-21 12:00:00,174.52,175.31,174.42,175.08,18235.0,169.6788,170.4469,169.5816,170.2233,18235.0
2020-08-21 12:30:00,175.05,175.09,174.39,174.39,8675.0,170.1941,170.233,169.5524,169.5524,8675.0
2020-08-21 13:00:00,174.43,174.71,174.12,174.67,14502.0,169.5913,169.8636,169.2899,169.8247,14502.0
2020-08-21 13:30:00,174.66,175.1,174.65,174.67,8886.0,169.8149,170.2427,169.8052,169.8247,8886.0
2020-08-21 14:00:00,174.81,174.99,174.56,174.87,6985.0,169.9608,170.1358,169.7177,170.0191,6985.0
2020-08-21 14:30:00,174.88,174.99,174.51,174.69,19428.0,170.0288,170.1358,169.6691,169.8441,19428.0
2020-08-21 15:00:00,174.67,175.11,174.67,174.99,24579.0,169.8247,170.2525,169.8247,170.1358,24579.0
2020-08-21 15:30:00,175.02,175.35,174.75,175.06,53696.0,170.165,170.4858,169.9024,170.2038,53696.0
2020-08-24 09:30:00,177.38,178.74,176.22,178.74,33739.0,172.4595,173.7818,171.3317,173.7818,33739.0
2020-08-24 10:00:00,178.74,180.35,178.49,179.11,166039.0,173.7818,175.3471,173.5387,174.1415,166039.0
2020-08-24 10:30:00,179.11,180.17,179.08,180.02,51943.0,174.1415,175.1721,174.1123,175.0263,51943.0
2020-08-24 11:00:00,180.0,180.16,178.62,178.67,89275.0,175.0068,175.1624,173.6651,173.7137,89275.0
2020-08-24 11:30:00,178.65,178.74,177.87,178.08,53128.0,173.6943,173.7818,172.9359,173.1401,53128.0
2020-08-24 12:00:00,178.17,178.61,177.41,177.53,27853.0,173.2276,173.6554,172.4887,172.6053,27853.0
2020-08-24 12:30:00,177.56,177.59,175.61,175.74,44519.0,172.6345,172.6637,170.7386,170.865,44519.0
2020-08-24 13:00:00,175.79,176.25,175.42,176.02,32297.0,170.9136,171.3608,170.5539,171.1372,32297.0
2020-08-24 13:30:00,175.91,177.03,175.91,176.36,50276.0,171.0303,172.1192,171.0303,171.4678,50276.0
2020-08-24 14:00:00,176.29,176.29,175.48,175.81,17907.0,171.3997,171.3997,170.6122,170.933,17907.0
2020-08-24 14:30:00,175.83,175.94,175.46,175.81,20629.0,170.9525,171.0594,170.5928,170.933,20629.0
2020-08-24 15:00:00,175.7,176.55,175.6,176.17,21626.0,170.8261,171.6525,170.7289,171.2831,21626.0
2020-08-24 15:30:00,176.17,177.01,176.06,177.0,86398.0,171.2831,172.0998,171.1761,172.09,86398.0
2020-08-25 09:30:00,178.07,179.91,177.03,179.41,28493.0,173.1304,174.9193,172.1192,174.4332,28493.0
2020-08-25 10:00:00,179.39,179.39,177.53,178.0,13078.0,174.4137,174.4137,172.6053,173.0623,13078.0
2020-08-25 10:30:00,177.9,177.9,176.5,176.78,8261.0,172.9651,172.9651,171.6039,171.8761,8261.0
2020-08-25 11:00:00,176.75,177.05,175.79,176.14,9411.0,171.847,172.1386,170.9136,171.2539,9411.0
2020-08-25 11:30:00,176.11,176.33,175.46,175.64,7437.0,171.2247,171.4386,170.5928,170.7678,7437.0
2020-08-25 12:00:00,175.64,175.8,175.21,175.29,12988.0,170.7678,170.9233,170.3497,170.4275,12988.0
2020-08-25 12:30:00,175.24,175.98,174.95,175.75,23196.0,170.3789,171.0983,170.0969,170.8747,23196.0
2020-08-25 13:00:00,175.8,176.14,175.45,175.96,11952.0,170.9233,171.2539,170.583,171.0789,11952.0
2020-08-25 13:30:00,175.89,176.27,175.85,176.12,14130.0,171.0108,171.3803,170.9719,171.2344,14130.0
2020-08-25 14:00:00,176.08,176.53,176.01,176.39,12020.0,171.1956,171.6331,171.1275,171.497,12020.0
2020-08-25 14:30:00,176.4,176.73,176.31,176.6,14140.0,171.5067,171.8275,171.4192,171.7011,14140.0
2020-08-25 15:00:00,176.6,176.96,176.56,176.87,19174.0,171.7011,172.0511,171.6622,171.9636,19174.0
2020-08-25 15:30:00,176.88,177.04,176.72,176.8,52373.0,171.9734,172.1289,171.8178,171.8956,52373.0
2020-08-26 09:30:00,175.58,176.8,174.0,176.79,36352.0,170.7094,171.8956,169.1733,171.8859,36352.0
2020-08-26 10:00:00,176.57,177.62,176.54,177.06,17007.0,171.672,172.6928,171.6428,172.1484,17007.0
2020-08-26 10:30:00,177.18,177.4,176.21,176.58,16651.0,172.265,172.4789,171.3219,171.6817,16651.0
2020-08-26 11:00:00,176.58,176.62,175.68,176.18,58907.0,171.6817,171.7206,170.8066,171.2928,58907.0
2020-08-26 11:30:00,176.02,176.97,175.51,176.9,24790.0,171.1372,172.0609,170.6414,171.9928,24790.0
2020-08-26 12:00:00,176.81,177.27,176.75,177.11,12326.0,171.9053,172.3525,171.847,172.197,12326.0
2020-08-26 12:30:00,176.99,177.55,176.74,177.37,10797.0,172.0803,172.6248,171.8372,172.4498,10797.0
2020-08-26 13:00:00,177.32,177.49,176.8,176.91,7806.0,172.4012,172.5664,171.8956,172.0025,7806.0
2020-08-26 13:30:00,176.85,177.58,176.75,177.58,15395.0,171.9442,172.6539,171.847,172.6539,15395.0
2020-08-26 14:00:00,177.58,178.49,177.58,178.23,28310.0,172.6539,173.5387,172.6539,173.2859,28310.0
2020-08-26 14:30:00,178.25,178.49,177.68,177.92,21111.0,173.3054,173.5387,172.7512,172.9845,21111.0
2020-08-26 15:00:00,177.94,178.69,177.84,178.62,26861.0,173.004,173.7332,172.9067,173.6651,26861.0
2020-08-26 15:30:00,178.64,178.66,177.52,177.59,101327.0,173.6845,173.704,172.5956,172.6637,101327.0
2020-08-27 09:30:00,178.0,179.85,177.28,179.66,34867.0,173.0623,174.861,172.3623,174.6762,34867.0
2020-08-27 10:00:00,179.49,179.53,178.14,178.7,23283.0,174.511,174.5498,173.1984,173.7429,23283.0
2020-08-27 10:30:00,178.68,179.24,178.1,178.89,21589.0,173.7234,174.2679,173.1595,173.9276,21589.0
2020-08-27 11:00:00,178.85,179.54,178.85,179.06,27514.0,173.8887,174.5596,173.8887,174.0929,27514.0
2020-08-27 11:30:00,178.99,180.0,178.99,179.9,18932.0,174.0248,175.0068,174.0248,174.9096,18932.0
2020-08-27 12:00:00,179.69,179.69,178.63,178.63,9777.0,174.7054,174.7054,173.6748,173.6748,9777.0
2020-08-27 12:30:00,178.59,178.74,177.65,177.89,20006.0,173.6359,173.7818,172.722,172.9553,20006.0
2020-08-27 13:00:00,177.85,178.78,177.52,178.66,8740.0,172.9165,173.8207,172.5956,173.704,8740.0
2020-08-27 13:30:00,178.72,178.77,178.06,178.77,16499.0,173.7623,173.8109,173.1206,173.8109,16499.0
2020-08-27 14:00:00,178.7,179.41,178.7,179.4,14701.0,173.7429,174.4332,173.7429,174.4235,14701.0
2020-08-27 14:30:00,179.37,179.49,179.2,179.46,12760.0,174.3943,174.511,174.229,174.4818,12760.0
2020-08-27 15:00:00,179.49,179.95,179.16,179.62,26678.0,174.511,174.9582,174.1901,174.6374,26678.0
2020-08-27 15:30:00,179.64,179.99,178.93,179.09,79182.0,174.6568,174.9971,173.9665,174.1221,79182.0
2020-08-28 09:30:00,179.49,181.95,178.89,180.89,34967.0,174.511,176.9027,173.9276,175.8721,34967.0
2020-08-28 10:00:00,180.87,181.37,180.3,180.87,20356.0,175.8527,176.3388,175.2985,175.8527,20356.0
2020-08-28 10:30:00,180.83,181.0,179.81,180.41,14559.0,175.8138,175.9791,174.8221,175.4054,14559.0
2020-08-28 11:00:00,180.34,181.05,179.89,181.05,16380.0,175.3374,176.0277,174.8999,176.0277,16380.0
2020-08-28 11:30:00,181.11,181.58,180.82,181.37,16878.0,176.086,176.543,175.8041,176.3388,16878.0
2020-08-28 12:00:00,181.31,182.26,181.21,181.53,13630.0,176.2805,177.2041,176.1832,176.4944,13630.0
2020-08-28 12:30:00,181.48,181.83,181.22,181.83,12930.0,176.4458,176.786,176.193,176.786,12930.0
2020-08-28 13:00:00,181.77,181.89,181.34,181.74,11322.0,176.7277,176.8444,176.3096,176.6985,11322.0
2020-08-28 13:30:00,181.66,181.72,181.26,181.42,13614.0,176.6208,176.6791,176.2319,176.3874,13614.0
2020-08-28 14:00:00,181.42,181.79,181.38,181.74,12454.0,176.3874,176.7472,176.3485,176.6985,12454.0
2020-08-28 14:30:00,181.74,182.4,181.71,182.35,16078.0,176.6985,177.3402,176.6694,177.2916,16078.0
2020-08-28 15:00:00,182.36,182.79,182.28,182.5,27427.0,177.3013,177.7194,177.2236,177.4375,27427.0
2020-08-28 15:30:00,182.45,182.76,182.21,182.53,75886.0,177.3888,177.6902,177.1555,177.4666,75886.0
2020-08-31 09:30:00,181.85,182.47,178.38,178.47,48133.0,176.8055,177.4083,173.4318,173.5193,48133.0
2020-08-31 10:00:00,178.43,179.83,178.1,178.24,23105.0,173.4804,174.8415,173.1595,173.2956,23105.0
2020-08-31 10:30:00,178.25,178.4,177.41,178.3,44525.0,173.3054,173.4512,172.4887,173.354,44525.0
2020-08-31 11:00:00,178.39,178.77,177.65,177.78,23926.0,173.4415,173.8109,172.722,172.8484,23926.0
2020-08-31 11:30:00,177.83,178.66,177.53,178.28,14492.0,172.897,173.704,172.6053,173.3345,14492.0
2020-08-31 12:00:00,178.19,178.7,178.01,178.46,21928.0,173.247,173.7429,173.072,173.5095,21928.0
2020-08-31 12:30:00,178.43,178.67,178.19,178.46,9105.0,173.4804,173.7137,173.247,173.5095,9105.0
2020-08-31 13:00:00,178.66,178.73,178.29,178.57,16525.0,173.704,173.772,173.3442,173.6165,16525.0
2020-08-31 13:30:00,178.64,179.05,178.64,178.82,18715.0,173.6845,174.0832,173.6845,173.8595,18715.0
2020-08-31 14:00:00,178.78,178.78,178.31,178.42,14899.0,173.8207,173.8207,173.3637,173.4706,14899.0
2020-08-31 14:30:00,178.4,178.95,178.22,178.75,17853.0,173.4512,173.9859,173.2762,173.7915,17853.0
2020-08-31 15:00:00,178.76,178.76,177.5,177.87,29326.0,173.8012,173.8012,172.5762,172.9359,29326.0
2020-08-31 15:30:00,177.79,178.22,176.97,176.97,82472.0,172.8581,173.2762,172.0609,172.0609,82472.0
2020-09-01 09:30:00,176.02,178.94,175.29,178.66,41109.0,171.1372,173.9762,170.4275,173.704,41109.0
2020-09-01 10:00:00,178.73,181.27,178.66,181.25,27999.0,173.772,176.2416,173.704,176.2221,27999.0
2020-09-01 10:30:00,181.37,181.66,179.62,179.79,32661.0,176.3388,176.6208,174.6374,174.8026,32661.0
2020-09-01 11:00:00,179.84,180.41,179.57,179.99,19260.0,174.8513,175.4054,174.5887,174.9971,19260.0
2020-09-01 11:30:00,180.0,180.81,179.78,180.0,40896.0,175.0068,175.7943,174.7929,175.0068,40896.0
2020-09-01 12:00:00,180.11,180.64,180.1,180.51,21465.0,175.1138,175.6291,175.104,175.5027,21465.0
2020-09-01 12:30:00,180.47,180.65,180.13,180.52,25088.0,175.4638,175.6388,175.1332,175.5124,25088.0
2020-09-01 13:00:00,180.48,180.53,180.06,180.19,26419.0,175.4735,175.5221,175.0651,175.1915,26419.0
2020-09-01 13:30:00,180.16,183.21,180.09,182.58,91549.0,175.1624,178.1278,175.0943,177.5152,91549.0
2020-09-01 14:00:00,182.59,183.15,182.12,182.66,60781.0,177.525,178.0694,177.068,177.593,60781.0
2020-09-01 14:30:00,182.77,182.92,182.4,182.78,15010.0,177.7,177.8458,177.3402,177.7097,15010.0
2020-09-01 15:00:00,182.87,183.0,182.42,182.62,35309.0,177.7972,177.9236,177.3597,177.5541,35309.0
2020-09-01 15:30:00,182.58,182.85,181.62,182.53,140203.0,177.5152,177.7778,176.5819,177.4666,140203.0
2020-09-02 09:30:00,182.49,182.75,178.55,179.18,48252.0,177.4277,177.6805,173.597,174.2096,48252.0
2020-09-02 10:00:00,179.22,180.0,177.75,179.87,43090.0,174.2484,175.0068,172.8192,174.8804,43090.0
2020-09-02 10:30:00,180.24,180.58,179.86,180.48,25940.0,175.2402,175.5707,174.8707,175.4735,25940.0
2020-09-02 11:00:00,180.43,181.15,180.21,180.91,28659.0,175.4249,176.1249,175.211,175.8916,28659.0
2020-09-02 11:30:00,180.81,180.99,180.2,180.27,30961.0,175.7943,175.9693,175.2013,175.2693,30961.0
2020-09-02 12:00:00,180.18,180.6,180.13,180.57,26898.0,175.1818,175.5902,175.1332,175.561,26898.0
2020-09-02 12:30:00,180.43,181.1,180.36,180.89,28505.0,175.4249,176.0763,175.3568,175.8721,28505.0
2020-09-02 13:00:00,180.94,180.95,180.27,180.93,12638.0,175.9207,175.9305,175.2693,175.911,12638.0
2020-09-02 13:30:00,180.92,181.58,180.9,181.27,11251.0,175.9013,176.543,175.8818,176.2416,11251.0
2020-09-02 14:00:00,181.23,182.05,180.88,181.98,15787.0,176.2027,176.9999,175.8624,176.9319,15787.0
2020-09-02 14:30:00,181.93,183.13,181.76,183.07,46109.0,176.8833,178.05,176.718,177.9917,46109.0
2020-09-02 15:00:00,183.02,185.07,182.75,184.5,59346.0,177.943,179.9362,177.6805,179.382,59346.0
2020-09-02 15:30:00,184.6,185.29,184.15,184.58,103721.0,179.4792,180.1501,179.0417,179.4598,103721.0
2020-09-03 09:30:00,183.0,183.61,180.85,181.84,34973.0,177.9236,178.5167,175.8332,176.7958,34973.0
2020-09-03 10:00:00,181.64,181.72,180.0,180.39,27833.0,176.6013,176.6791,175.0068,175.386,27833.0
2020-09-03 10:30:00,180.6,180.98,178.01,178.36,55752.0,175.5902,175.9596,173.072,173.4123,55752.0
2020-09-03 11:00:00,178.45,178.45,171.66,173.85,116162.0,173.4998,173.4998,166.8982,169.0274,116162.0
2020-09-03 11:30:00,173.71,175.72,173.5,174.37,79828.0,168.8913,170.8455,168.6871,169.533,79828.0
2020-09-03 12:00:00,174.4,175.72,174.21,175.16,28432.0,169.5622,170.8455,169.3774,170.3011,28432.0
2020-09-03 12:30:00,175.15,175.25,173.56,173.89,37132.0,170.2914,170.3886,168.7455,169.0663,37132.0
2020-09-03 13:00:00,173.78,174.56,173.12,174.32,41878.0,168.9594,169.7177,168.3177,169.4844,41878.0
2020-09-03 13:30:00,174.24,174.24,173.08,173.75,23371.0,169.4066,169.4066,168.2788,168.9302,23371.0
2020-09-03 14:00:00,173.59,173.96,172.41,172.68,34525.0,168.7746,169.1344,167.6274,167.8899,34525.0
2020-09-03 14:30:00,172.57,174.44,172.57,173.13,33956.0,167.7829,169.601,167.7829,168.3274,33956.0
2020-09-03 15:00:00,172.95,173.45,172.62,173.12,30268.0,168.1524,168.6385,167.8315,168.3177,30268.0
2020-09-03 15:30:00,173.04,174.52,173.01,174.52,108056.0,168.2399,169.6788,168.2107,169.6788,108056.0
2020-09-04 09:30:00,177.24,178.6,175.8,176.09,81023.0,172.3234,173.6456,170.9233,171.2053,81023.0
2020-09-04 10:00:00,176.2,177.07,173.27,173.39,38847.0,171.3122,172.1581,168.4635,168.5802,38847.0
2020-09-04 10:30:00,173.56,173.59,170.66,171.96,73549.0,168.7455,168.7746,165.9259,167.1898,73549.0
2020-09-04 11:00:00,171.93,172.97,171.25,172.32,60728.0,167.1607,168.1718,166.4995,167.5399,60728.0
2020-09-04 11:30:00,172.25,174.11,172.25,174.11,53228.0,167.4718,169.2802,167.4718,169.2802,53228.0
2020-09-04 12:00:00,174.14,176.65,174.1,176.59,46826.0,169.3094,171.7497,169.2705,171.6914,46826.0
2020-09-04 12:30:00,176.63,177.96,176.63,177.53,34836.0,171.7303,173.0234,171.7303,172.6053,34836.0
2020-09-04 13:00:00,177.47,177.73,176.73,177.26,15880.0,172.547,172.7998,171.8275,172.3428,15880.0
2020-09-04 13:30:00,176.8,177.34,175.94,176.98,17232.0,171.8956,172.4206,171.0594,172.0706,17232.0
2020-09-04 14:00:00,177.25,177.95,176.84,177.95,11373.0,172.3331,173.0137,171.9345,173.0137,11373.0
2020-09-04 14:30:00,177.62,179.29,177.61,178.84,30661.0,172.6928,174.3165,172.6831,173.879,30661.0
2020-09-04 15:00:00,178.66,178.76,177.6,177.95,35592.0,173.704,173.8012,172.6734,173.0137,35592.0
2020-09-04 15:30:00,177.95,178.05,175.48,176.43,129935.0,173.0137,173.1109,170.6122,171.5358,129935.0
2020-09-08 09:30:00,171.61,173.28,168.5,172.72,101393.0,166.8496,168.4732,163.8258,167.9288,101393.0
2020-09-08 10:00:00,173.02,174.21,170.85,174.03,43469.0,168.2204,169.3774,166.1106,169.2024,43469.0
2020-09-08 10:30:00,173.66,174.53,172.87,173.96,18759.0,168.8427,169.6885,168.0746,169.1344,18759.0
2020-09-08 11:00:00,173.57,174.64,172.87,173.3,49248.0,168.7552,169.7955,168.0746,168.4927,49248.0
2020-09-08 11:30:00,173.18,173.88,172.36,173.74,44691.0,168.376,169.0566,167.5787,168.9205,44691.0
2020-09-08 12:00:00,173.51,174.87,173.5,174.64,40098.0,168.6968,170.0191,168.6871,169.7955,40098.0
2020-09-08 12:30:00,174.86,175.87,174.66,175.69,19519.0,170.0094,170.9914,169.8149,170.8164,19519.0
2020-09-08 13:00:00,175.56,176.31,175.22,175.77,42873.0,170.69,171.4192,170.3594,170.8942,42873.0
2020-09-08 13:30:00,175.73,176.31,175.48,175.79,19495.0,170.8553,171.4192,170.6122,170.9136,19495.0
2020-09-08 14:00:00,175.93,175.97,174.04,174.04,15230.0,171.0497,171.0886,169.2121,169.2121,15230.0
2020-09-08 14:30:00,174.12,174.13,172.16,173.4,52385.0,169.2899,169.2996,167.3843,168.5899,52385.0
2020-09-08 15:00:00,173.4,173.51,172.16,173.45,21503.0,168.5899,168.6968,167.3843,168.6385,21503.0
2020-09-08 15:30:00,173.42,173.62,171.93,172.37,89243.0,168.6093,168.8038,167.1607,167.5885,89243.0
2020-09-09 09:30:00,174.89,175.87,173.9,175.78,48788.0,170.0386,170.9914,169.076,170.9039,48788.0
2020-09-09 10:00:00,175.56,177.2,175.46,176.97,37512.0,170.69,172.2845,170.5928,172.0609,37512.0
2020-09-09 10:30:00,176.85,177.24,176.15,176.69,24143.0,171.9442,172.3234,171.2636,171.7886,24143.0
2020-09-09 11:00:00,177.03,177.36,175.94,176.8,34759.0,172.1192,172.44,171.0594,171.8956,34759.0
2020-09-09 11:30:00,176.84,177.06,175.42,175.42,15807.0,171.9345,172.1484,170.5539,170.5539,15807.0
2020-09-09 12:00:00,175.39,176.39,175.36,176.1,19943.0,170.5247,171.497,170.4955,171.215,19943.0
2020-09-09 12:30:00,176.14,176.76,176.14,176.28,18988.0,171.2539,171.8567,171.2539,171.39,18988.0
2020-09-09 13:00:00,176.28,177.18,176.28,177.08,25859.0,171.39,172.265,171.39,172.1678,25859.0
2020-09-09 13:30:00,177.13,177.29,176.25,176.4,30301.0,172.2164,172.372,171.3608,171.5067,30301.0
2020-09-09 14:00:00,176.45,176.89,176.02,176.32,19052.0,171.5553,171.9831,171.1372,171.4289,19052.0
2020-09-09 14:30:00,176.43,177.24,176.43,177.07,24887.0,171.5358,172.3234,171.5358,172.1581,24887.0
2020-09-09 15:00:00,177.02,177.41,176.8,177.12,33867.0,172.1095,172.4887,171.8956,172.2067,33867.0
2020-09-09 15:30:00,177.1,177.25,175.71,175.89,106638.0,172.1873,172.3331,170.8358,171.0108,106638.0
2020-09-10 09:30:00,176.9,177.14,174.81,175.75,40674.0,171.9928,172.2261,169.9608,170.8747,40674.0
2020-09-10 10:00:00,175.8,176.09,174.41,174.41,15750.0,170.9233,171.2053,169.5719,169.5719,15750.0
2020-09-10 10:30:00,174.5,174.91,173.35,173.72,17211.0,169.6594,170.058,168.5413,168.901,17211.0
2020-09-10 11:00:00,173.8,175.14,173.29,175.04,18906.0,168.9788,170.2816,168.4829,170.1844,18906.0
2020-09-10 11:30:00,175.07,175.07,173.68,173.89,12405.0,170.2136,170.2136,168.8621,169.0663,12405.0
2020-09-10 12:00:00,174.05,174.48,173.58,174.2,8037.0,169.2219,169.6399,168.7649,169.3677,8037.0
2020-09-10 12:30:00,174.2,174.37,173.24,173.83,15757.0,169.3677,169.533,168.4343,169.008,15757.0
2020-09-10 13:00:00,173.9,174.67,173.68,174.21,19895.0,169.076,169.8247,168.8621,169.3774,19895.0
2020-09-10 13:30:00,174.16,174.57,173.81,173.81,9388.0,169.3288,169.7274,168.9885,168.9885,9388.0
2020-09-10 14:00:00,173.93,174.35,172.01,172.16,19852.0,169.1052,169.5135,167.2385,167.3843,19852.0
2020-09-10 14:30:00,172.29,173.6,172.03,173.52,16514.0,167.5107,168.7843,167.2579,168.7066,16514.0
2020-09-10 15:00:00,173.49,173.6,171.4,171.99,47549.0,168.6774,168.7843,166.6454,167.219,47549.0
2020-09-10 15:30:00,171.78,173.21,171.74,171.96,70434.0,167.0148,168.4052,166.9759,167.1898,70434.0
2020-09-11 09:30:00,173.46,174.39,172.22,173.14,23008.0,168.6482,169.5524,167.4426,168.3371,23008.0
2020-09-11 10:00:00,173.15,173.78,173.02,173.15,25436.0,168.3468,168.9594,168.2204,168.3468,25436.0
2020-09-11 10:30:00,173.45,174.5,172.48,174.27,17756.0,168.6385,169.6594,167.6954,169.4358,17756.0
2020-09-11 11:00:00,174.24,175.06,174.11,175.01,19984.0,169.4066,170.2038,169.2802,170.1552,19984.0
2020-09-11 11:30:00,175.0,175.05,174.53,174.73,10421.0,170.1455,170.1941,169.6885,169.883,10421.0
2020-09-11 12:00:00,174.59,175.23,174.51,174.99,13990.0,169.7469,170.3691,169.6691,170.1358,13990.0
2020-09-11 12:30:00,174.9,174.91,173.52,173.52,10399.0,170.0483,170.058,168.7066,168.7066,10399.0
2020-09-11 13:00:00,173.65,173.9,172.65,172.65,12797.0,168.833,169.076,167.8607,167.8607,12797.0
2020-09-11 13:30:00,172.7,173.74,172.35,172.84,20165.0,167.9093,168.9205,167.569,168.0454,20165.0
2020-09-11 14:00:00,172.94,174.34,172.7,173.87,24657.0,168.1427,169.5038,167.9093,169.0469,24657.0
2020-09-11 14:30:00,173.91,174.89,173.91,174.57,16231.0,169.0857,170.0386,169.0857,169.7274,16231.0
2020-09-11 15:00:00,174.58,175.34,174.08,175.25,23286.0,169.7372,170.4761,169.251,170.3886,23286.0
2020-09-11 15:30:00,175.32,175.35,174.57,174.59,50948.0,170.4566,170.4858,169.7274,169.7469,50948.0
2020-09-14 09:30:00,177.24,178.0,176.35,177.27,33443.0,172.3234,173.0623,171.4581,172.3525,33443.0
2020-09-14 10:00:00,177.29,178.3,176.37,176.41,15535.0,172.372,173.354,171.4775,171.5164,15535.0
2020-09-14 10:30:00,176.48,176.48,175.3,175.37,18967.0,171.5845,171.5845,170.4372,170.5052,18967.0
2020-09-14 11:00:00,175.4,175.64,175.09,175.2,7841.0,170.5344,170.7678,170.233,170.34,7841.0
2020-09-14 11:30:00,175.2,176.1,174.91,175.76,7456.0,170.34,171.215,170.058,170.8844,7456.0
2020-09-14 12:00:00,175.81,176.13,175.76,176.03,6630.0,170.933,171.2442,170.8844,171.1469,6630.0
2020-09-14 12:30:00,176.0,176.6,175.79,176.34,11375.0,171.1178,171.7011,170.9136,171.4483,11375.0
2020-09-14 13:00:00,176.38,176.73,175.79,176.45,9076.0,171.4872,171.8275,170.9136,171.5553,9076.0
2020-09-14 13:30:00,176.5,176.78,175.72,176.08,11771.0,171.6039,171.8761,170.8455,171.1956,11771.0
2020-09-14 14:00:00,176.07,176.47,175.95,176.15,10868.0,171.1858,171.5747,171.0692,171.2636,10868.0
2020-09-14 14:30:00,176.52,176.52,175.68,176.34,13618.0,171.6233,171.6233,170.8066,171.4483,13618.0
2020-09-14 15:00:00,176.44,176.52,175.8,176.12,23283.0,171.5456,171.6233,170.9233,171.2344,23283.0
2020-09-14 15:30:00,176.2,177.15,175.82,176.61,62422.0,171.3122,172.2359,170.9428,171.7109,62422.0
2020-09-15 09:30:00,178.01,178.97,175.27,175.69,52586.0,173.072,174.0054,170.408,170.8164,52586.0
2020-09-15 10:00:00,175.8,177.23,175.55,177.16,15991.0,170.9233,172.3137,170.6803,172.2456,15991.0
2020-09-15 10:30:00,177.31,177.59,176.57,177.45,8905.0,172.3914,172.6637,171.672,172.5275,8905.0
2020-09-15 11:00:00,177.39,177.57,176.49,176.57,10338.0,172.4692,172.6442,171.5942,171.672,10338.0
2020-09-15 11:30:00,176.68,177.2,176.35,176.41,15414.0,171.7789,172.2845,171.4581,171.5164,15414.0
2020-09-15 12:00:00,176.44,176.83,176.43,176.67,9929.0,171.5456,171.9247,171.5358,171.7692,9929.0
2020-09-15 12:30:00,176.68,177.09,176.65,176.88,10602.0,171.7789,172.1775,171.7497,171.9734,10602.0
2020-09-15 13:00:00,176.97,177.1,176.77,176.95,7146.0,172.0609,172.1873,171.8664,172.0414,7146.0
2020-09-15 13:30:00,176.97,177.12,176.86,176.92,5707.0,172.0609,172.2067,171.9539,172.0123,5707.0
2020-09-15 14:00:00,177.1,177.1,176.7,176.76,8889.0,172.1873,172.1873,171.7984,171.8567,8889.0
2020-09-15 14:30:00,176.9,176.98,176.62,176.65,22908.0,171.9928,172.0706,171.7206,171.7497,22908.0
2020-09-15 15:00:00,176.63,176.72,176.04,176.05,17244.0,171.7303,171.8178,171.1567,171.1664,17244.0
2020-09-15 15:30:00,176.14,176.63,175.64,176.54,116705.0,171.2539,171.7303,170.7678,171.6428,116705.0
2020-09-16 09:30:00,177.19,177.97,175.43,176.85,23551.0,172.2748,173.0331,170.5636,171.9442,23551.0
2020-09-16 10:00:00,176.85,178.27,176.59,177.87,23431.0,171.9442,173.3248,171.6914,172.9359,23431.0
2020-09-16 10:30:00,177.92,179.55,177.63,179.53,36987.0,172.9845,174.5693,172.7026,174.5498,36987.0
2020-09-16 11:00:00,179.53,181.72,179.48,181.28,47682.0,174.5498,176.6791,174.5012,176.2513,47682.0
2020-09-16 11:30:00,181.31,181.94,180.95,180.95,29321.0,176.2805,176.893,175.9305,175.9305,29321.0
2020-09-16 12:00:00,181.12,181.31,180.9,181.15,15405.0,176.0957,176.2805,175.8818,176.1249,15405.0
2020-09-16 12:30:00,181.22,181.77,181.16,181.63,17276.0,176.193,176.7277,176.1346,176.5916,17276.0
2020-09-16 13:00:00,181.6,181.64,180.9,180.93,19897.0,176.5624,176.6013,175.8818,175.911,19897.0
2020-09-16 13:30:00,180.97,180.98,180.5,180.81,23404.0,175.9499,175.9596,175.4929,175.7943,23404.0
2020-09-16 14:00:00,180.9,182.66,180.71,182.11,27469.0,175.8818,177.593,175.6971,177.0583,27469.0
2020-09-16 14:30:00,182.18,183.1,181.7,182.11,46674.0,177.1263,178.0208,176.6597,177.0583,46674.0
2020-09-16 15:00:00,182.25,182.35,180.12,180.88,52762.0,177.1944,177.2916,175.1235,175.8624,52762.0
2020-09-16 15:30:00,180.91,182.37,180.6,181.55,104654.0,175.8916,177.3111,175.5902,176.5138,104654.0
2020-09-17 09:30:00,178.28,178.49,175.89,177.47,72787.0,173.3345,173.5387,171.0108,172.547,72787.0
2020-09-17 10:00:00,177.68,179.24,177.67,178.76,44384.0,172.7512,174.2679,172.7414,173.8012,44384.0
2020-09-17 10:30:00,178.91,181.99,178.69,181.86,36614.0,173.947,176.9416,173.7332,176.8152,36614.0
2020-09-17 11:00:00,181.96,183.56,181.96,183.29,70020.0,176.9124,178.4681,176.9124,178.2055,70020.0
2020-09-17 11:30:00,183.28,184.0,182.29,182.85,66925.0,178.1958,178.8959,177.2333,177.7778,66925.0
2020-09-17 12:00:00,182.77,183.05,181.02,181.85,29293.0,177.7,177.9722,175.9985,176.8055,29293.0
2020-09-17 12:30:00,181.76,182.23,181.15,182.04,19377.0,176.718,177.175,176.1249,176.9902,19377.0
2020-09-17 13:00:00,182.05,182.25,181.1,181.22,11207.0,176.9999,177.1944,176.0763,176.193,11207.0
2020-09-17 13:30:00,181.2,181.61,180.78,180.85,13752.0,176.1735,176.5722,175.7652,175.8332,13752.0
2020-09-17 14:00:00,180.94,181.74,180.38,180.41,31491.0,175.9207,176.6985,175.3763,175.4054,31491.0
2020-09-17 14:30:00,180.08,180.39,179.5,180.2,23764.0,175.0846,175.386,174.5207,175.2013,23764.0
2020-09-17 15:00:00,180.32,180.66,179.05,179.25,39567.0,175.3179,175.6485,174.0832,174.2776,39567.0
2020-09-17 15:30:00,179.14,180.98,179.11,180.78,75370.0,174.1707,175.9596,174.1415,175.7652,75370.0
2020-09-18 09:30:00,179.82,181.44,178.92,178.92,92914.0,174.8318,176.4069,173.9568,173.9568,92914.0
2020-09-18 10:00:00,179.06,180.63,178.5,180.47,29640.0,174.0929,175.6193,173.5484,175.4638,29640.0
2020-09-18 10:30:00,180.35,180.51,178.74,178.86,30857.0,175.3471,175.5027,173.7818,173.8984,30857.0
2020-09-18 11:00:00,178.83,179.08,177.78,177.89,42635.0,173.8693,174.1123,172.8484,172.9553,42635.0
2020-09-18 11:30:00,177.77,178.01,177.05,177.5,24944.0,172.8387,173.072,172.1386,172.5762,24944.0
2020-09-18 12:00:00,177.54,177.61,176.02,176.21,27838.0,172.6151,172.6831,171.1372,171.3219,27838.0
2020-09-18 12:30:00,176.1,176.1,174.85,175.37,38251.0,171.215,171.215,169.9997,170.5052,38251.0
2020-09-18 13:00:00,175.38,175.91,173.99,173.99,39105.0,170.515,171.0303,169.1635,169.1635,39105.0
2020-09-18 13:30:00,173.97,175.88,173.59,175.77,46040.0,169.1441,171.0011,168.7746,170.8942,46040.0
2020-09-18 14:00:00,175.77,177.01,175.47,176.33,27798.0,170.8942,172.0998,170.6025,171.4386,27798.0
2020-09-18 14:30:00,176.31,177.15,175.98,177.08,26103.0,171.4192,172.2359,171.0983,172.1678,26103.0
2020-09-18 15:00:00,177.13,177.54,176.92,177.53,43680.0,172.2164,172.6151,172.0123,172.6053,43680.0
2020-09-18 15:30:00,177.48,177.58,176.08,176.2,199898.0,172.5567,172.6539,171.1956,171.3122,199898.0
2020-09-21 09:30:00,171.2,172.05,168.72,168.93,77783.0,166.4509,167.2773,164.0397,164.2439,77783.0
2020-09-21 10:00:00,168.84,169.06,166.07,166.39,38244.0,164.1564,164.3703,161.4632,161.7744,38244.0
2020-09-21 10:30:00,166.46,167.15,164.57,166.7,40056.0,161.8424,162.5133,160.0048,162.0758,40056.0
2020-09-21 11:00:00,166.56,167.53,165.53,165.87,22560.0,161.9396,162.8827,160.9382,161.2688,22560.0
2020-09-21 11:30:00,166.05,167.11,165.75,167.02,12896.0,161.4438,162.4744,161.1521,162.3869,12896.0
2020-09-21 12:00:00,167.09,167.74,166.93,167.06,18062.0,162.4549,163.0869,162.2994,162.4258,18062.0
2020-09-21 12:30:00,166.98,167.53,165.74,166.04,14268.0,162.348,162.8827,161.1424,161.4341,14268.0
2020-09-21 13:00:00,166.05,166.14,165.08,165.25,37302.0,161.4438,161.5313,160.5007,160.666,37302.0
2020-09-21 13:30:00,165.21,165.5,164.31,164.32,41139.0,160.6271,160.909,159.7521,159.7618,41139.0
2020-09-21 14:00:00,164.29,165.73,164.29,165.64,19098.0,159.7326,161.1327,159.7326,161.0452,19098.0
2020-09-21 14:30:00,165.53,165.93,164.91,165.79,18682.0,160.9382,161.3271,160.3354,161.191,18682.0
2020-09-21 15:00:00,165.74,166.79,165.72,166.52,21318.0,161.1424,162.1633,161.1229,161.9007,21318.0
2020-09-21 15:30:00,166.63,167.57,166.18,167.55,73090.0,162.0077,162.9216,161.5702,162.9022,73090.0
2020-09-22 09:30:00,167.7,168.75,166.31,166.84,40047.0,163.048,164.0689,161.6966,162.2119,40047.0
2020-09-22 10:00:00,166.83,168.32,166.31,168.0,13746.0,162.2021,163.6508,161.6966,163.3397,13746.0
2020-09-22 10:30:00,168.19,168.21,166.27,166.29,24496.0,163.5244,163.5439,161.6577,161.6771,24496.0
2020-09-22 11:00:00,166.34,166.85,166.01,166.09,33758.0,161.7257,162.2216,161.4049,161.4827,33758.0
2020-09-22 11:30:00,166.15,166.7,165.32,166.64,13669.0,161.541,162.0758,160.734,162.0174,13669.0
2020-09-22 12:00:00,166.66,167.11,165.9,166.04,22137.0,162.0369,162.4744,161.2979,161.4341,22137.0
2020-09-22 12:30:00,166.1,166.23,165.52,165.66,17616.0,161.4924,161.6188,160.9285,161.0646,17616.0
2020-09-22 13:00:00,165.86,166.55,165.71,166.49,19002.0,161.2591,161.9299,161.1132,161.8716,19002.0
2020-09-22 13:30:00,166.49,167.33,166.42,167.23,19058.0,161.8716,162.6883,161.8035,162.5911,19058.0
2020-09-22 14:00:00,167.46,167.5,166.55,166.99,20475.0,162.8147,162.8536,161.9299,162.3577,20475.0
2020-09-22 14:30:00,167.16,167.59,166.99,167.52,23921.0,162.523,162.9411,162.3577,162.873,23921.0
2020-09-22 15:00:00,167.47,168.11,167.21,167.83,22075.0,162.8244,163.4466,162.5716,163.1744,22075.0
2020-09-22 15:30:00,167.82,168.2,167.57,167.97,63216.0,163.1647,163.5341,162.9216,163.3105,63216.0
2020-09-23 09:30:00,168.32,170.99,167.91,170.31,29293.0,163.6508,166.2467,163.2522,165.5856,29293.0
2020-09-23 10:00:00,170.24,170.39,167.97,168.4,23531.0,165.5176,165.6634,163.3105,163.7286,23531.0
2020-09-23 10:30:00,168.4,168.61,166.75,167.41,33902.0,163.7286,163.9328,162.1244,162.7661,33902.0
2020-09-23 11:00:00,167.45,167.67,166.45,166.76,21978.0,162.8049,163.0188,161.8327,162.1341,21978.0
2020-09-23 11:30:00,166.68,167.11,165.8,166.22,27504.0,162.0563,162.4744,161.2007,161.6091,27504.0
2020-09-23 12:00:00,166.12,166.85,166.07,166.85,13942.0,161.5118,162.2216,161.4632,162.2216,13942.0
2020-09-23 12:30:00,166.77,167.01,166.31,166.74,15094.0,162.1438,162.3772,161.6966,162.1146,15094.0
2020-09-23 13:00:00,166.83,167.24,166.47,166.92,14182.0,162.2021,162.6008,161.8521,162.2897,14182.0
2020-09-23 13:30:00,166.81,166.99,166.07,166.8,27625.0,162.1827,162.3577,161.4632,162.173,27625.0
2020-09-23 14:00:00,166.78,166.84,165.14,165.27,27053.0,162.1535,162.2119,160.559,160.6854,27053.0
2020-09-23 14:30:00,165.27,165.3,162.88,163.04,53800.0,160.6854,160.7146,158.3617,158.5173,53800.0
2020-09-23 15:00:00,163.12,163.3,161.79,162.29,84373.0,158.5951,158.7701,157.302,157.7881,84373.0
2020-09-23 15:30:00,162.33,162.9,161.74,161.98,137823.0,157.827,158.3812,157.2533,157.4867,137823.0
2020-09-24 09:30:00,161.25,162.0,159.01,161.62,57855.0,156.7769,157.5061,154.5991,157.1367,57855.0
2020-09-24 10:00:00,161.56,164.86,161.56,163.36,40851.0,157.0783,160.2868,157.0783,158.8284,40851.0
2020-09-24 10:30:00,163.44,165.32,162.92,165.22,20482.0,158.9062,160.734,158.4006,160.6368,20482.0
2020-09-24 11:00:00,165.23,165.56,164.38,165.22,30253.0,160.6465,160.9674,159.8201,160.6368,30253.0
2020-09-24 11:30:00,165.34,166.78,165.29,166.53,39188.0,160.7535,162.1535,160.7049,161.9105,39188.0
2020-09-24 12:00:00,166.89,167.08,165.92,165.92,20708.0,162.2605,162.4452,161.3174,161.3174,20708.0
2020-09-24 12:30:00,165.73,166.17,165.16,166.14,15326.0,161.1327,161.5605,160.5785,161.5313,15326.0
2020-09-24 13:00:00,166.19,166.81,166.07,166.62,63375.0,161.5799,162.1827,161.4632,161.998,63375.0
2020-09-24 13:30:00,166.56,168.03,166.46,167.53,42912.0,161.9396,163.3689,161.8424,162.8827,42912.0
2020-09-24 14:00:00,167.58,167.72,166.71,166.94,47966.0,162.9313,163.0675,162.0855,162.3091,47966.0
2020-09-24 14:30:00,167.0,167.32,166.1,166.14,30268.0,162.3674,162.6786,161.4924,161.5313,30268.0
2020-09-24 15:00:00,166.15,167.17,165.42,165.81,82505.0,161.541,162.5327,160.8313,161.2104,82505.0
2020-09-24 15:30:00,165.76,166.82,165.44,166.58,218028.0,161.1618,162.1924,160.8507,161.9591,218028.0
2020-09-25 09:30:00,165.13,168.55,164.31,167.45,39401.0,160.5493,163.8744,159.7521,162.8049,39401.0
2020-09-25 10:00:00,167.82,168.12,165.77,167.54,20368.0,163.1647,163.4564,161.1716,162.8925,20368.0
2020-09-25 10:30:00,167.64,167.99,166.26,167.4,16494.0,162.9897,163.33,161.648,162.7563,16494.0
2020-09-25 11:00:00,167.33,167.33,166.58,167.14,9731.0,162.6883,162.6883,161.9591,162.5035,9731.0
2020-09-25 11:30:00,167.28,167.61,167.03,167.53,23928.0,162.6397,162.9605,162.3966,162.8827,23928.0
2020-09-25 12:00:00,167.49,168.23,167.49,168.14,45051.0,162.8438,163.5633,162.8438,163.4758,45051.0
2020-09-25 12:30:00,168.27,169.28,167.95,169.28,16408.0,163.6022,164.5842,163.2911,164.5842,16408.0
2020-09-25 13:00:00,169.25,169.69,169.12,169.15,15825.0,164.555,164.9828,164.4286,164.4578,15825.0
2020-09-25 13:30:00,169.26,169.38,168.99,169.2,7884.0,164.5647,164.6814,164.3022,164.5064,7884.0
2020-09-25 14:00:00,169.16,169.21,168.63,168.82,15090.0,164.4675,164.5161,163.9522,164.1369,15090.0
2020-09-25 14:30:00,168.78,168.84,168.39,168.78,11001.0,164.0981,164.1564,163.7189,164.0981,11001.0
2020-09-25 15:00:00,168.78,169.57,168.77,169.31,19437.0,164.0981,164.8661,164.0883,164.6134,19437.0
2020-09-25 15:30:00,169.22,169.22,167.75,168.16,75618.0,164.5258,164.5258,163.0966,163.4953,75618.0
2020-09-28 09:30:00,172.13,174.86,170.99,174.47,76977.0,167.3551,170.0094,166.2467,169.6302,76977.0
2020-09-28 10:00:00,174.68,176.17,174.0,175.37,51737.0,169.8344,171.2831,169.1733,170.5052,51737.0
2020-09-28 10:30:00,174.99,175.82,174.79,175.13,10019.0,170.1358,170.9428,169.9413,170.2719,10019.0
2020-09-28 11:00:00,175.35,177.24,175.15,177.16,23108.0,170.4858,172.3234,170.2914,172.2456,23108.0
2020-09-28 11:30:00,177.16,177.94,176.54,176.71,29117.0,172.2456,173.004,171.6428,171.8081,29117.0
2020-09-28 12:00:00,176.71,178.0,176.55,177.46,36772.0,171.8081,173.0623,171.6525,172.5373,36772.0
2020-09-28 12:30:00,177.69,178.65,177.43,177.61,16695.0,172.7609,173.6943,172.5081,172.6831,16695.0
2020-09-28 13:00:00,177.62,177.63,175.8,175.8,12887.0,172.6928,172.7026,170.9233,170.9233,12887.0
2020-09-28 13:30:00,175.86,176.56,175.69,176.25,26336.0,170.9817,171.6622,170.8164,171.3608,26336.0
2020-09-28 14:00:00,176.28,176.74,176.0,176.48,14342.0,171.39,171.8372,171.1178,171.5845,14342.0
2020-09-28 14:30:00,176.45,176.94,176.43,176.55,14727.0,171.5553,172.0317,171.5358,171.6525,14727.0
2020-09-28 15:00:00,176.58,176.67,176.0,176.57,21947.0,171.6817,171.7692,171.1178,171.672,21947.0
2020-09-28 15:30:00,176.51,176.51,175.38,175.74,82366.0,171.6136,171.6136,170.515,170.865,82366.0
2020-09-29 09:30:00,174.89,176.49,174.38,175.69,29113.0,170.0386,171.5942,169.5427,170.8164,29113.0
2020-09-29 10:00:00,175.59,176.62,175.41,175.91,14457.0,170.7191,171.7206,170.5441,171.0303,14457.0
2020-09-29 10:30:00,175.92,175.96,173.36,173.36,24744.0,171.04,171.0789,168.551,168.551,24744.0
2020-09-29 11:00:00,173.34,174.25,172.77,174.15,34305.0,168.5316,169.4163,167.9774,169.3191,34305.0
2020-09-29 11:30:00,174.13,174.54,172.04,172.17,60438.0,169.2996,169.6983,167.2676,167.394,60438.0
2020-09-29 12:00:00,172.25,173.56,171.5,173.56,22084.0,167.4718,168.7455,166.7426,168.7455,22084.0
2020-09-29 12:30:00,173.5,174.03,173.27,173.91,25323.0,168.6871,169.2024,168.4635,169.0857,25323.0
2020-09-29 13:00:00,173.87,174.03,172.95,173.77,16321.0,169.0469,169.2024,168.1524,168.9496,16321.0
2020-09-29 13:30:00,173.82,174.38,173.61,174.05,24964.0,168.9982,169.5427,168.7941,169.2219,24964.0
2020-09-29 14:00:00,174.21,175.38,174.06,175.38,20496.0,169.3774,170.515,169.2316,170.515,20496.0
2020-09-29 14:30:00,175.26,175.59,174.84,175.16,20407.0,170.3983,170.7191,169.99,170.3011,20407.0
2020-09-29 15:00:00,175.14,175.32,174.68,174.87,42558.0,170.2816,170.4566,169.8344,170.0191,42558.0
2020-09-29 15:30:00,174.86,175.08,174.09,174.21,71301.0,170.0094,170.2233,169.2608,169.3774,71301.0
2020-09-30 09:30:00,175.56,178.83,175.56,178.28,38291.0,170.69,173.8693,170.69,173.3345,38291.0
2020-09-30 10:00:00,178.25,179.45,178.02,178.36,23989.0,173.3054,174.4721,173.0817,173.4123,23989.0
2020-09-30 10:30:00,178.58,178.98,178.22,178.22,22001.0,173.6262,174.0151,173.2762,173.2762,22001.0
2020-09-30 11:00:00,178.18,178.65,177.53,178.4,37640.0,173.2373,173.6943,172.6053,173.4512,37640.0
2020-09-30 11:30:00,178.39,178.52,177.23,177.31,23204.0,173.4415,173.5679,172.3137,172.3914,23204.0
2020-09-30 12:00:00,177.39,177.87,176.83,177.83,20033.0,172.4692,172.9359,171.9247,172.897,20033.0
2020-09-30 12:30:00,177.82,177.82,176.56,176.88,22140.0,172.8873,172.8873,171.6622,171.9734,22140.0
2020-09-30 13:00:00,176.76,176.76,176.02,176.55,12464.0,171.8567,171.8567,171.1372,171.6525,12464.0
2020-09-30 13:30:00,176.52,176.87,176.11,176.4,18190.0,171.6233,171.9636,171.2247,171.5067,18190.0
2020-09-30 14:00:00,176.42,177.77,175.28,175.85,32361.0,171.5261,172.8387,170.4177,170.9719,32361.0
2020-09-30 14:30:00,175.75,175.88,173.51,174.69,53066.0,170.8747,171.0011,168.6968,169.8441,53066.0
2020-09-30 15:00:00,174.65,174.88,171.75,173.99,56112.0,169.8052,170.0288,166.9857,169.1635,56112.0
2020-09-30 15:30:00,173.85,174.86,173.35,174.35,91363.0,169.0274,170.0094,168.5413,169.5135,91363.0
2020-10-01 09:30:00,176.58,176.58,173.91,174.27,46654.0,171.6817,171.6817,169.0857,169.4358,46654.0
2020-10-01 10:00:00,173.96,174.18,172.83,173.56,53141.0,169.1344,169.3483,168.0357,168.7455,53141.0
2020-10-01 10:30:00,173.72,174.7,173.38,173.46,35961.0,168.901,169.8538,168.5705,168.6482,35961.0
2020-10-01 11:00:00,173.91,174.43,173.25,173.96,51852.0,169.0857,169.5913,168.4441,169.1344,51852.0
2020-10-01 11:30:00,174.0,174.76,172.93,174.76,40623.0,169.1733,169.9122,168.1329,169.9122,40623.0
2020-10-01 12:00:00,174.7,175.13,174.04,174.99,18393.0,169.8538,170.2719,169.2121,170.1358,18393.0
2020-10-01 12:30:00,174.97,175.15,174.43,174.49,16370.0,170.1163,170.2914,169.5913,169.6497,16370.0
2020-10-01 13:00:00,174.55,175.23,174.36,174.82,18200.0,169.708,170.3691,169.5233,169.9705,18200.0
2020-10-01 13:30:00,174.87,174.89,172.77,172.93,46733.0,170.0191,170.0386,167.9774,168.1329,46733.0
2020-10-01 14:00:00,172.96,173.62,171.88,173.54,41751.0,168.1621,168.8038,167.1121,168.726,41751.0
2020-10-01 14:30:00,173.75,174.36,173.58,174.31,19051.0,168.9302,169.5233,168.7649,169.4747,19051.0
2020-10-01 15:00:00,174.41,174.9,173.38,173.64,34983.0,169.5719,170.0483,168.5705,168.8232,34983.0
2020-10-01 15:30:00,173.56,175.6,173.56,175.36,124497.0,168.7455,170.7289,168.7455,170.4955,124497.0
2020-10-02 09:30:00,171.75,176.39,171.75,176.37,32614.0,166.9857,171.497,166.9857,171.4775,32614.0
2020-10-02 10:00:00,176.46,177.99,176.46,177.99,41120.0,171.565,173.0526,171.565,173.0526,41120.0
2020-10-02 10:30:00,178.16,178.63,177.21,178.22,25074.0,173.2179,173.6748,172.2942,173.2762,25074.0
2020-10-02 11:00:00,178.22,179.51,177.92,179.46,21858.0,173.2762,174.5304,172.9845,174.4818,21858.0
2020-10-02 11:30:00,179.34,180.3,178.85,179.9,59397.0,174.3651,175.2985,173.8887,174.9096,59397.0
2020-10-02 12:00:00,179.83,182.99,179.79,182.81,57521.0,174.8415,177.9139,174.8026,177.7389,57521.0
2020-10-02 12:30:00,182.82,183.98,182.49,183.09,53097.0,177.7486,178.8764,177.4277,178.0111,53097.0
2020-10-02 13:00:00,183.13,183.96,182.32,183.61,32744.0,178.05,178.857,177.2625,178.5167,32744.0
2020-10-02 13:30:00,183.69,184.12,183.04,183.91,65858.0,178.5945,179.0125,177.9625,178.8083,65858.0
2020-10-02 14:00:00,183.92,185.8,183.89,185.47,73885.0,178.8181,180.6459,178.7889,180.3251,73885.0
2020-10-02 14:30:00,185.47,185.72,184.78,185.59,30640.0,180.3251,180.5681,179.6542,180.4417,30640.0
2020-10-02 15:00:00,185.6,186.05,184.87,185.84,60465.0,180.4515,180.889,179.7417,180.6848,60465.0
2020-10-02 15:30:00,185.87,186.24,184.91,185.02,138214.0,180.714,181.0737,179.7806,179.8876,138214.0
2020-10-05 09:30:00,187.2,195.58,186.6,192.4,185517.0,182.0071,190.1546,181.4237,187.0628,185517.0
2020-10-05 10:00:00,192.64,195.3,192.22,194.58,61361.0,187.2962,189.8824,186.8878,189.1824,61361.0
2020-10-05 10:30:00,194.6,195.82,193.76,195.79,80178.0,189.2018,190.388,188.3851,190.3588,80178.0
2020-10-05 11:00:00,195.8,196.92,194.16,194.16,84275.0,190.3685,191.4575,188.774,188.774,84275.0
2020-10-05 11:30:00,194.1,194.5,192.72,193.33,70305.0,188.7157,189.1046,187.374,187.967,70305.0
2020-10-05 12:00:00,193.22,194.0,192.85,194.0,43389.0,187.8601,188.6185,187.5004,188.6185,43389.0
2020-10-05 12:30:00,193.88,195.24,193.81,194.43,44709.0,188.5018,189.8241,188.4337,189.0365,44709.0
2020-10-05 13:00:00,194.51,195.93,194.37,195.93,42428.0,189.1143,190.4949,188.9782,190.4949,42428.0
2020-10-05 13:30:00,195.87,196.71,195.61,196.14,48098.0,190.4366,191.2533,190.1838,190.6991,48098.0
2020-10-05 14:00:00,196.19,196.93,195.76,196.5,45980.0,190.7477,191.4672,190.3296,191.0491,45980.0
2020-10-05 14:30:00,196.47,197.92,196.47,197.05,47066.0,191.0199,192.4297,191.0199,191.5838,47066.0
2020-10-05 15:00:00,197.18,198.62,196.73,198.12,62273.0,191.7102,193.1103,191.2727,192.6242,62273.0
2020-10-05 15:30:00,198.15,198.25,196.93,197.72,200149.0,192.6533,192.7506,191.4672,192.2353,200149.0
2020-10-06 09:30:00,197.91,198.43,196.0,196.02,105300.0,192.42,192.9256,190.563,190.5824,105300.0
2020-10-06 10:00:00,196.0,198.9,195.86,198.38,45727.0,190.563,193.3825,190.4269,192.877,45727.0
2020-10-06 10:30:00,198.45,198.45,196.7,197.93,58392.0,192.945,192.945,191.2436,192.4394,58392.0
2020-10-06 11:00:00,197.83,198.12,197.25,197.42,16800.0,192.3422,192.6242,191.7783,191.9436,16800.0
2020-10-06 11:30:00,197.48,198.41,197.2,197.5,28806.0,192.0019,192.9061,191.7297,192.0214,28806.0
2020-10-06 12:00:00,197.62,198.23,197.35,197.53,32388.0,192.138,192.7311,191.8755,192.0505,32388.0
2020-10-06 12:30:00,197.33,199.13,197.28,198.66,44511.0,191.8561,193.6061,191.8075,193.1492,44511.0
2020-10-06 13:00:00,198.65,199.69,198.51,199.24,29506.0,193.1395,194.1506,193.0033,193.7131,29506.0
2020-10-06 13:30:00,199.45,199.73,199.11,199.54,29440.0,193.9173,194.1895,193.5867,194.0048,29440.0
2020-10-06 14:00:00,199.41,199.85,199.17,199.72,19364.0,193.8784,194.3062,193.645,194.1798,19364.0
2020-10-06 14:30:00,199.83,200.65,196.02,197.12,106209.0,194.2867,195.084,190.5824,191.6519,106209.0
2020-10-06 15:00:00,197.0,197.11,193.67,194.59,102372.0,191.5352,191.6422,188.2976,189.1921,102372.0
2020-10-06 15:30:00,194.61,196.65,193.47,193.87,121065.0,189.2115,191.1949,188.1032,188.4921,121065.0
2020-10-07 09:30:00,197.82,199.91,197.05,198.29,52466.0,192.3325,194.3645,191.5838,192.7894,52466.0
2020-10-07 10:00:00,198.53,201.17,197.4,200.74,43164.0,193.0228,195.5896,191.9241,195.1715,43164.0
2020-10-07 10:30:00,200.74,201.51,199.24,199.24,53642.0,195.1715,195.9201,193.7131,193.7131,53642.0
2020-10-07 11:00:00,199.28,199.79,198.35,198.63,52288.0,193.752,194.2478,192.8478,193.12,52288.0
2020-10-07 11:30:00,198.47,199.6,198.21,198.58,53309.0,192.9645,194.0631,192.7117,193.0714,53309.0
2020-10-07 12:00:00,198.46,199.0,196.9,197.34,49944.0,192.9547,193.4798,191.438,191.8658,49944.0
2020-10-07 12:30:00,197.32,197.67,196.08,196.55,26302.0,191.8464,192.1866,190.6408,191.0977,26302.0
2020-10-07 13:00:00,196.62,197.2,196.38,196.78,13275.0,191.1658,191.7297,190.9324,191.3213,13275.0
2020-10-07 13:30:00,196.88,197.71,196.15,197.49,12000.0,191.4186,192.2255,190.7088,192.0116,12000.0
2020-10-07 14:00:00,197.34,198.77,197.09,198.55,19299.0,191.8658,193.2561,191.6227,193.0422,19299.0
2020-10-07 14:30:00,198.69,199.02,198.43,198.52,16632.0,193.1784,193.4992,192.9256,193.0131,16632.0
2020-10-07 15:00:00,198.55,199.76,198.39,199.73,23601.0,193.0422,194.2187,192.8867,194.1895,23601.0
2020-10-07 15:30:00,199.67,199.71,198.61,198.96,80767.0,194.1312,194.1701,193.1006,193.4409,80767.0
2020-10-08 09:30:00,201.0,202.0,197.52,199.9,45686.0,195.4243,196.3965,192.0408,194.3548,45686.0
2020-10-08 10:00:00,199.99,200.14,197.93,199.28,11634.0,194.4423,194.5881,192.4394,193.752,11634.0
2020-10-08 10:30:00,199.17,200.0,198.64,198.92,15059.0,193.645,194.452,193.1297,193.402,15059.0
2020-10-08 11:00:00,198.49,198.88,197.83,198.6,24956.0,192.9839,193.3631,192.3422,193.0908,24956.0
2020-10-08 11:30:00,198.23,198.35,197.04,197.81,39880.0,192.7311,192.8478,191.5741,192.3228,39880.0
2020-10-08 12:00:00,197.81,198.54,197.81,198.35,21112.0,192.3228,193.0325,192.3228,192.8478,21112.0
2020-10-08 12:30:00,198.35,198.58,198.16,198.32,7348.0,192.8478,193.0714,192.6631,192.8186,7348.0
2020-10-08 13:00:00,198.43,198.72,197.91,198.38,17243.0,192.9256,193.2075,192.42,192.877,17243.0
2020-10-08 13:30:00,198.25,198.68,197.62,198.44,28263.0,192.7506,193.1686,192.138,192.9353,28263.0
2020-10-08 14:00:00,198.54,198.81,198.16,198.51,22844.0,193.0325,193.295,192.6631,193.0033,22844.0
2020-10-08 14:30:00,198.5,199.02,198.16,198.94,56892.0,192.9936,193.4992,192.6631,193.4214,56892.0
2020-10-08 15:00:00,199.01,199.33,198.57,198.75,16640.0,193.4895,193.8006,193.0617,193.2367,16640.0
2020-10-08 15:30:00,198.78,199.68,198.66,199.47,63342.0,193.2659,194.1409,193.1492,193.9367,63342.0
2020-10-09 09:30:00,201.08,203.57,200.21,200.4,41335.0,195.5021,197.923,194.6562,194.8409,41335.0
2020-10-09 10:00:00,200.43,201.0,198.35,198.52,23913.0,194.8701,195.4243,192.8478,193.0131,23913.0
2020-10-09 10:30:00,198.47,198.62,197.12,197.46,50577.0,192.9645,193.1103,191.6519,191.9825,50577.0
2020-10-09 11:00:00,197.18,197.95,196.3,196.72,33181.0,191.7102,192.4589,190.8547,191.263,33181.0
2020-10-09 11:30:00,196.75,198.53,195.93,198.01,59364.0,191.2922,193.0228,190.4949,192.5172,59364.0
2020-10-09 12:00:00,197.9,199.72,197.86,199.46,28594.0,192.4103,194.1798,192.3714,193.927,28594.0
2020-10-09 12:30:00,199.49,199.88,198.72,199.0,31802.0,193.9562,194.3353,193.2075,193.4798,31802.0
2020-10-09 13:00:00,199.03,199.89,198.47,198.65,25141.0,193.5089,194.3451,192.9645,193.1395,25141.0
2020-10-09 13:30:00,198.85,199.21,198.71,199.14,15958.0,193.3339,193.6839,193.1978,193.6159,15958.0
2020-10-09 14:00:00,199.21,199.21,198.14,198.46,18243.0,193.6839,193.6839,192.6436,192.9547,18243.0
2020-10-09 14:30:00,198.37,198.84,198.14,198.36,34031.0,192.8672,193.3242,192.6436,192.8575,34031.0
2020-10-09 15:00:00,198.35,198.51,197.59,197.84,32476.0,192.8478,193.0033,192.1089,192.3519,32476.0
2020-10-09 15:30:00,197.9,197.96,196.4,196.87,109806.0,192.4103,192.4686,190.9519,191.4088,109806.0
2020-10-12 09:30:00,197.54,199.3,194.18,198.07,94316.0,192.0603,193.7714,188.7935,192.5756,94316.0
2020-10-12 10:00:00,198.05,199.43,197.1,199.22,26218.0,192.5561,193.8978,191.6325,193.6937,26218.0
2020-10-12 10:30:00,199.41,199.66,198.33,198.64,18215.0,193.8784,194.1214,192.8283,193.1297,18215.0
2020-10-12 11:00:00,198.33,199.81,198.33,199.24,15203.0,192.8283,194.2673,192.8283,193.7131,15203.0
2020-10-12 11:30:00,199.32,199.74,198.8,199.69,15114.0,193.7909,194.1992,193.2853,194.1506,15114.0
2020-10-12 12:00:00,199.75,200.36,199.56,200.28,12864.0,194.2089,194.802,194.0242,194.7242,12864.0
2020-10-12 12:30:00,200.32,200.34,198.42,198.57,19428.0,194.7631,194.7826,192.9158,193.0617,19428.0
2020-10-12 13:00:00,198.6,199.4,198.56,198.99,9475.0,193.0908,193.8687,193.052,193.47,9475.0
2020-10-12 13:30:00,199.14,199.14,197.66,197.95,14466.0,193.6159,193.6159,192.1769,192.4589,14466.0
2020-10-12 14:00:00,198.0,198.8,197.61,198.8,21409.0,192.5075,193.2853,192.1283,193.2853,21409.0
2020-10-12 14:30:00,198.76,199.72,197.74,199.57,38142.0,193.2464,194.1798,192.2547,194.0339,38142.0
2020-10-12 15:00:00,199.54,200.18,199.54,199.82,29200.0,194.0048,194.627,194.0048,194.277,29200.0
2020-10-12 15:30:00,199.68,200.05,198.86,199.1,69009.0,194.1409,194.5006,193.3436,193.577,69009.0
2020-10-13 09:30:00,196.78,197.26,193.45,194.17,80648.0,191.3213,191.788,188.0837,188.7837,80648.0
2020-10-13 10:00:00,194.26,195.39,193.18,194.09,44453.0,188.8712,189.9699,187.8212,188.706,44453.0
2020-10-13 10:30:00,194.17,194.72,193.45,193.67,54307.0,188.7837,189.3185,188.0837,188.2976,54307.0
2020-10-13 11:00:00,193.73,193.89,192.65,192.8,23544.0,188.3559,188.5115,187.3059,187.4517,23544.0
2020-10-13 11:30:00,192.94,193.29,192.25,192.75,25021.0,187.5879,187.9281,186.917,187.4031,25021.0
2020-10-13 12:00:00,192.66,194.45,192.12,193.7,26807.0,187.3156,189.056,186.7906,188.3268,26807.0
2020-10-13 12:30:00,193.7,194.91,193.25,194.9,18611.0,188.3268,189.5032,187.8893,189.4935,18611.0
2020-10-13 13:00:00,194.77,195.32,194.18,195.13,22265.0,189.3671,189.9018,188.7935,189.7171,22265.0
2020-10-13 13:30:00,195.21,196.08,194.42,194.45,30290.0,189.7949,190.6408,189.0268,189.056,30290.0
2020-10-13 14:00:00,194.57,195.02,193.62,193.62,58201.0,189.1726,189.6102,188.249,188.249,58201.0
2020-10-13 14:30:00,193.52,194.12,192.78,193.9,27975.0,188.1518,188.7351,187.4323,188.5212,27975.0
2020-10-13 15:00:00,193.92,194.61,193.72,194.45,31792.0,188.5407,189.2115,188.3462,189.056,31792.0
2020-10-13 15:30:00,194.5,195.07,194.13,194.22,74353.0,189.1046,189.6588,188.7448,188.8324,74353.0
2020-10-14 09:30:00,195.78,197.0,193.86,195.14,32964.0,190.3491,191.5352,188.4823,189.7268,32964.0
2020-10-14 10:00:00,194.78,195.41,192.76,193.3,28458.0,189.3768,189.9893,187.4129,187.9379,28458.0
2020-10-14 10:30:00,193.54,194.0,193.25,193.56,21787.0,188.1712,188.6185,187.8893,188.1907,21787.0
2020-10-14 11:00:00,193.58,193.7,192.7,192.74,32583.0,188.2101,188.3268,187.3545,187.3934,32583.0
2020-10-14 11:30:00,192.76,192.92,190.44,190.63,80081.0,187.4129,187.5684,185.1572,185.3419,80081.0
2020-10-14 12:00:00,190.47,191.64,189.34,189.78,68683.0,185.1864,186.3239,184.0877,184.5155,68683.0
2020-10-14 12:30:00,189.85,190.34,189.16,190.28,54797.0,184.5836,185.06,183.9127,185.0016,54797.0
2020-10-14 13:00:00,190.16,190.7,189.98,190.25,49723.0,184.885,185.41,184.71,184.9725,49723.0
2020-10-14 13:30:00,190.27,191.51,189.94,191.5,56041.0,184.9919,186.1975,184.6711,186.1878,56041.0
2020-10-14 14:00:00,191.56,192.06,189.4,189.63,36599.0,186.2461,186.7323,184.1461,184.3697,36599.0
2020-10-14 14:30:00,189.58,189.7,188.91,189.55,33717.0,184.3211,184.4377,183.6696,184.2919,33717.0
2020-10-14 15:00:00,189.63,190.0,189.31,189.52,27753.0,184.3697,184.7294,184.0586,184.2627,27753.0
2020-10-14 15:30:00,189.49,189.49,187.79,188.28,164401.0,184.2336,184.2336,182.5807,183.0571,164401.0
2020-10-15 09:30:00,186.59,189.43,185.43,188.02,52191.0,181.414,184.1752,180.2862,182.8043,52191.0
2020-10-15 10:00:00,187.87,188.63,186.43,188.38,26282.0,182.6585,183.3974,181.2584,183.1544,26282.0
2020-10-15 10:30:00,188.18,189.35,187.16,188.25,33841.0,182.9599,184.0974,181.9682,183.028,33841.0
2020-10-15 11:00:00,188.0,188.89,187.82,187.86,20666.0,182.7849,183.6502,182.6099,182.6488,20666.0
2020-10-15 11:30:00,187.96,188.69,187.7,187.81,31726.0,182.746,183.4558,182.4932,182.6002,31726.0
2020-10-15 12:00:00,187.75,188.07,187.45,187.86,13601.0,182.5418,182.853,182.2501,182.6488,13601.0
2020-10-15 12:30:00,187.87,188.46,187.72,188.46,14869.0,182.6585,183.2321,182.5127,183.2321,14869.0
2020-10-15 13:00:00,188.2,189.02,187.61,188.86,16074.0,182.9793,183.7766,182.4057,183.621,16074.0
2020-10-15 13:30:00,188.95,188.95,188.16,188.4,23973.0,183.7085,183.7085,182.9405,183.1738,23973.0
2020-10-15 14:00:00,188.53,189.44,188.38,189.35,35484.0,183.3002,184.1849,183.1544,184.0974,35484.0
2020-10-15 14:30:00,189.26,189.34,188.6,188.97,18238.0,184.0099,184.0877,183.3682,183.728,18238.0
2020-10-15 15:00:00,189.04,189.48,188.8,189.37,64880.0,183.796,184.2238,183.5627,184.1169,64880.0
2020-10-15 15:30:00,189.4,189.5,187.99,188.3,170446.0,184.1461,184.2433,182.7752,183.0766,170446.0
2020-10-16 09:30:00,189.71,190.7,188.57,189.3,56886.0,184.4475,185.41,183.3391,184.0488,56886.0
2020-10-16 10:00:00,189.82,193.77,189.79,193.76,73465.0,184.5544,188.3948,184.5252,188.3851,73465.0
2020-10-16 10:30:00,193.77,195.07,193.49,194.87,31894.0,188.3948,189.6588,188.1226,189.4643,31894.0
2020-10-16 11:00:00,194.8,195.45,194.18,194.96,21034.0,189.3963,190.0282,188.7935,189.5518,21034.0
2020-10-16 11:30:00,195.0,195.34,193.73,194.1,32688.0,189.5907,189.9213,188.3559,188.7157,32688.0
2020-10-16 12:00:00,194.0,195.2,193.31,194.2,40391.0,188.6185,189.7852,187.9476,188.8129,40391.0
2020-10-16 12:30:00,194.17,195.34,194.03,195.34,38429.0,188.7837,189.9213,188.6476,189.9213,38429.0
2020-10-16 13:00:00,195.4,195.93,195.21,195.53,28114.0,189.9796,190.4949,189.7949,190.106,28114.0
2020-10-16 13:30:00,195.6,196.05,195.13,195.17,25866.0,190.1741,190.6116,189.7171,189.756,25866.0
2020-10-16 14:00:00,195.22,195.25,194.5,194.58,15429.0,189.8046,189.8338,189.1046,189.1824,15429.0
2020-10-16 14:30:00,194.47,195.32,194.09,195.3,16975.0,189.0754,189.9018,188.706,189.8824,16975.0
2020-10-16 15:00:00,195.3,195.3,194.2,194.59,30332.0,189.8824,189.8824,188.8129,189.1921,30332.0
2020-10-16 15:30:00,194.74,194.74,192.44,192.94,88327.0,189.3379,189.3379,187.1017,187.5879,88327.0
2020-10-19 09:30:00,190.6,194.8,190.6,193.25,51676.0,185.3128,189.3963,185.3128,187.8893,51676.0
2020-10-19 10:00:00,193.04,193.34,191.37,193.0,37145.0,187.6851,187.9768,186.0614,187.6462,37145.0
2020-10-19 10:30:00,192.95,193.04,191.56,193.04,26901.0,187.5976,187.6851,186.2461,187.6851,26901.0
2020-10-19 11:00:00,193.06,193.07,189.68,190.13,28174.0,187.7045,187.7143,184.4183,184.8558,28174.0
2020-10-19 11:30:00,190.08,191.05,189.75,190.56,13040.0,184.8072,185.7503,184.4863,185.2739,13040.0
2020-10-19 12:00:00,190.34,191.23,190.26,191.14,9293.0,185.06,185.9253,184.9822,185.8378,9293.0
2020-10-19 12:30:00,190.91,191.49,190.5,190.77,12290.0,185.6142,186.1781,185.2155,185.4781,12290.0
2020-10-19 13:00:00,190.68,191.23,190.37,190.5,18165.0,185.3905,185.9253,185.0891,185.2155,18165.0
2020-10-19 13:30:00,190.48,190.73,189.77,190.72,11422.0,185.1961,185.4392,184.5058,185.4294,11422.0
2020-10-19 14:00:00,190.83,190.83,189.96,190.39,13819.0,185.5364,185.5364,184.6905,185.1086,13819.0
2020-10-19 14:30:00,190.33,190.33,188.0,188.07,30010.0,185.0503,185.0503,182.7849,182.853,30010.0
2020-10-19 15:00:00,187.9,188.27,186.66,187.43,35822.0,182.6877,183.0474,181.4821,182.2307,35822.0
2020-10-19 15:30:00,187.41,188.6,187.04,187.45,60315.0,182.2113,183.3682,181.8515,182.2501,60315.0
2020-10-20 09:30:00,189.6,191.36,189.1,189.8,37982.0,184.3405,186.0517,183.8544,184.535,37982.0
2020-10-20 10:00:00,189.94,189.94,188.77,189.75,16777.0,184.6711,184.6711,183.5335,184.4863,16777.0
2020-10-20 10:30:00,189.56,189.99,189.45,189.56,21942.0,184.3016,184.7197,184.1947,184.3016,21942.0
2020-10-20 11:00:00,189.56,190.19,189.15,190.19,26786.0,184.3016,184.9141,183.903,184.9141,26786.0
2020-10-20 11:30:00,190.18,191.01,190.17,190.99,16139.0,184.9044,185.7114,184.8947,185.692,16139.0
2020-10-20 12:00:00,190.87,191.1,189.51,189.51,12426.0,185.5753,185.7989,184.253,184.253,12426.0
2020-10-20 12:30:00,189.53,191.36,189.53,191.34,35115.0,184.2725,186.0517,184.2725,186.0322,35115.0
2020-10-20 13:00:00,191.26,192.35,191.0,192.17,23271.0,185.9545,187.0142,185.7017,186.8392,23271.0
2020-10-20 13:30:00,191.87,192.49,191.03,191.17,13639.0,186.5475,187.1503,185.7308,185.867,13639.0
2020-10-20 14:00:00,191.44,191.98,191.01,191.25,23685.0,186.1295,186.6545,185.7114,185.9447,23685.0
2020-10-20 14:30:00,191.4,191.64,190.55,190.56,12625.0,186.0906,186.3239,185.2642,185.2739,12625.0
2020-10-20 15:00:00,190.75,190.96,189.02,189.86,20135.0,185.4586,185.6628,183.7766,184.5933,20135.0
2020-10-20 15:30:00,189.85,190.34,188.89,189.32,48319.0,184.5836,185.06,183.6502,184.0683,48319.0
2020-10-21 09:30:00,188.44,190.39,187.22,190.13,73348.0,183.2127,185.1086,182.0265,184.8558,73348.0
2020-10-21 10:00:00,190.04,190.95,189.43,189.81,16301.0,184.7683,185.6531,184.1752,184.5447,16301.0
2020-10-21 10:30:00,189.51,190.31,188.4,189.14,16929.0,184.253,185.0308,183.1738,183.8933,16929.0
2020-10-21 11:00:00,188.75,188.93,187.67,188.49,26690.0,183.5141,183.6891,182.464,183.2613,26690.0
2020-10-21 11:30:00,188.53,188.9,187.65,188.02,25296.0,183.3002,183.6599,182.4446,182.8043,25296.0
2020-10-21 12:00:00,187.94,188.67,187.36,187.84,16320.0,182.7266,183.4363,182.1626,182.6293,16320.0
2020-10-21 12:30:00,187.57,187.85,186.98,187.24,10576.0,182.3668,182.6391,181.7932,182.046,10576.0
2020-10-21 13:00:00,187.23,187.68,186.35,186.38,31022.0,182.0363,182.4738,181.1807,181.2098,31022.0
2020-10-21 13:30:00,186.27,186.67,185.57,186.04,11745.0,181.1029,181.4918,180.4223,180.8793,11745.0
2020-10-21 14:00:00,186.17,187.85,186.02,187.72,26418.0,181.0057,182.6391,180.8598,182.5127,26418.0
2020-10-21 14:30:00,187.89,188.34,187.83,188.26,16727.0,182.6779,183.1155,182.6196,183.0377,16727.0
2020-10-21 15:00:00,188.3,188.3,187.59,187.9,17686.0,183.0766,183.0766,182.3863,182.6877,17686.0
2020-10-21 15:30:00,187.97,188.05,186.36,186.87,63333.0,182.7557,182.8335,181.1904,181.6862,63333.0
2020-10-22 09:30:00,186.54,189.28,186.54,188.68,53791.0,181.3654,184.0294,181.3654,183.446,53791.0
2020-10-22 10:00:00,188.5,188.72,186.27,186.46,20913.0,183.271,183.4849,181.1029,181.2876,20913.0
2020-10-22 10:30:00,186.61,187.74,185.12,187.4,23934.0,181.4335,182.5321,179.9848,182.2015,23934.0
2020-10-22 11:00:00,187.78,188.14,186.55,186.85,29525.0,182.571,182.921,181.3751,181.6668,29525.0
2020-10-22 11:30:00,186.86,187.18,185.27,185.33,19300.0,181.6765,181.9876,180.1306,180.189,19300.0
2020-10-22 12:00:00,185.35,185.46,184.13,184.72,30405.0,180.2084,180.3154,179.0222,179.5959,30405.0
2020-10-22 12:30:00,184.62,185.4,184.33,184.66,19618.0,179.4987,180.257,179.2167,179.5375,19618.0
2020-10-22 13:00:00,184.64,185.29,184.32,184.69,33587.0,179.5181,180.1501,179.207,179.5667,33587.0
2020-10-22 13:30:00,184.69,185.46,184.55,185.02,36337.0,179.5667,180.3154,179.4306,179.8876,36337.0
2020-10-22 14:00:00,184.82,185.35,184.49,184.9,21447.0,179.6931,180.2084,179.3723,179.7709,21447.0
2020-10-22 14:30:00,184.83,185.35,184.6,185.05,24847.0,179.7028,180.2084,179.4792,179.9167,24847.0
2020-10-22 15:00:00,185.09,185.1,184.02,184.37,30303.0,179.9556,179.9653,178.9153,179.2556,30303.0
2020-10-22 15:30:00,184.38,185.67,184.1,185.4,97109.0,179.2653,180.5195,178.9931,180.257,97109.0
2020-10-23 09:30:00,187.92,187.92,184.81,185.05,15960.0,182.7071,182.7071,179.6834,179.9167,15960.0
2020-10-23 10:00:00,185.03,185.62,184.09,184.57,11830.0,179.8973,180.4709,178.9834,179.45,11830.0
2020-10-23 10:30:00,184.56,185.76,184.56,185.31,10726.0,179.4403,180.607,179.4403,180.1695,10726.0
2020-10-23 11:00:00,185.46,187.67,185.24,187.67,16000.0,180.3154,182.464,180.1015,182.464,16000.0
2020-10-23 11:30:00,187.66,187.8,186.0,186.12,36789.0,182.4543,182.5904,180.8404,180.957,36789.0
2020-10-23 12:00:00,186.01,186.61,184.98,185.83,17817.0,180.8501,181.4335,179.8487,180.6751,17817.0
2020-10-23 12:30:00,185.62,186.42,185.62,185.83,18554.0,180.4709,181.2487,180.4709,180.6751,18554.0
2020-10-23 13:00:00,185.87,187.55,185.87,187.42,11333.0,180.714,182.3474,180.714,182.221,11333.0
2020-10-23 13:30:00,187.43,187.75,187.17,187.74,18081.0,182.2307,182.5418,181.9779,182.5321,18081.0
2020-10-23 14:00:00,187.93,188.31,187.45,188.07,37970.0,182.7168,183.0863,182.2501,182.853,37970.0
2020-10-23 14:30:00,188.16,188.47,187.77,187.95,12173.0,182.9405,183.2419,182.5613,182.7363,12173.0
2020-10-23 15:00:00,188.07,189.09,188.07,189.05,17336.0,182.853,183.8447,182.853,183.8058,17336.0
2020-10-23 15:30:00,188.98,188.98,188.03,188.25,55094.0,183.7377,183.7377,182.8141,183.028,55094.0
2020-10-26 09:30:00,184.63,185.29,181.18,182.08,40590.0,179.5084,180.1501,176.1541,177.0291,40590.0
2020-10-26 10:00:00,182.38,184.46,181.77,183.04,24467.0,177.3208,179.3431,176.7277,177.9625,24467.0
2020-10-26 10:30:00,183.21,183.41,181.57,181.78,18766.0,178.1278,178.3222,176.5333,176.7374,18766.0
2020-10-26 11:00:00,181.61,182.08,180.33,181.69,22182.0,176.5722,177.0291,175.3277,176.6499,22182.0
2020-10-26 11:30:00,181.63,181.64,180.5,180.97,12993.0,176.5916,176.6013,175.4929,175.9499,12993.0
2020-10-26 12:00:00,180.85,181.13,180.58,180.69,13470.0,175.8332,176.1055,175.5707,175.6777,13470.0
2020-10-26 12:30:00,180.51,180.78,180.0,180.74,15203.0,175.5027,175.7652,175.0068,175.7263,15203.0
2020-10-26 13:00:00,180.86,180.89,180.17,180.19,14632.0,175.843,175.8721,175.1721,175.1915,14632.0
2020-10-26 13:30:00,180.17,180.98,179.41,180.75,15462.0,175.1721,175.9596,174.4332,175.736,15462.0
2020-10-26 14:00:00,180.64,182.38,180.54,182.38,11257.0,175.6291,177.3208,175.5318,177.3208,11257.0
2020-10-26 14:30:00,182.4,183.03,181.81,181.81,25585.0,177.3402,177.9528,176.7666,176.7666,25585.0
2020-10-26 15:00:00,181.94,182.18,181.42,182.04,12551.0,176.893,177.1263,176.3874,176.9902,12551.0
2020-10-26 15:30:00,181.93,182.54,180.77,182.12,59479.0,176.8833,177.4764,175.7555,177.068,59479.0
2020-10-27 09:30:00,182.45,182.45,179.75,180.92,20869.0,177.3888,177.3888,174.7637,175.9013,20869.0
2020-10-27 10:00:00,181.07,181.32,177.69,178.1,39831.0,176.0471,176.2902,172.7609,173.1595,39831.0
2020-10-27 10:30:00,178.08,178.94,177.63,178.6,33765.0,173.1401,173.9762,172.7026,173.6456,33765.0
2020-10-27 11:00:00,178.43,178.96,177.06,177.06,47850.0,173.4804,173.9957,172.1484,172.1484,47850.0
2020-10-27 11:30:00,177.14,177.51,176.0,176.12,40020.0,172.2261,172.5859,171.1178,171.2344,40020.0
2020-10-27 12:00:00,176.09,177.28,176.02,176.9,32580.0,171.2053,172.3623,171.1372,171.9928,32580.0
2020-10-27 12:30:00,176.89,177.82,176.42,177.35,39439.0,171.9831,172.8873,171.5261,172.4303,39439.0
2020-10-27 13:00:00,177.17,177.23,175.95,176.73,49998.0,172.2553,172.3137,171.0692,171.8275,49998.0
2020-10-27 13:30:00,176.54,177.83,176.53,177.06,33071.0,171.6428,172.897,171.6331,172.1484,33071.0
2020-10-27 14:00:00,176.96,177.07,176.38,176.38,33855.0,172.0511,172.1581,171.4872,171.4872,33855.0
2020-10-27 14:30:00,176.43,176.94,175.1,175.41,33104.0,171.5358,172.0317,170.2427,170.5441,33104.0
2020-10-27 15:00:00,175.42,175.88,174.75,175.57,52223.0,170.5539,171.0011,169.9024,170.6997,52223.0
2020-10-27 15:30:00,175.56,175.79,174.81,174.81,168644.0,170.69,170.9136,169.9608,169.9608,168644.0
2020-10-28 09:30:00,169.0,172.5,168.48,170.83,67741.0,164.312,167.7149,163.8064,166.0912,67741.0
2020-10-28 10:00:00,170.65,171.75,168.29,168.6,44676.0,165.9162,166.9857,163.6216,163.923,44676.0
2020-10-28 10:30:00,168.56,169.14,167.25,168.11,69155.0,163.8842,164.4481,162.6105,163.4466,69155.0
2020-10-28 11:00:00,168.28,168.38,167.6,167.9,61762.0,163.6119,163.7092,162.9508,163.2425,61762.0
2020-10-28 11:30:00,167.81,169.45,167.43,169.45,99899.0,163.155,164.7495,162.7855,164.7495,99899.0
2020-10-28 12:00:00,169.51,171.3,169.38,169.69,29506.0,164.8078,166.5481,164.6814,164.9828,29506.0
2020-10-28 12:30:00,169.95,170.63,168.35,170.55,25505.0,165.2356,165.8967,163.68,165.819,25505.0
2020-10-28 13:00:00,170.36,170.76,168.32,168.74,38727.0,165.6342,166.0231,163.6508,164.0592,38727.0
2020-10-28 13:30:00,168.65,169.7,167.98,169.53,47288.0,163.9717,164.9925,163.3202,164.8272,47288.0
2020-10-28 14:00:00,169.34,170.82,169.19,170.81,26877.0,164.6425,166.0815,164.4967,166.0717,26877.0
2020-10-28 14:30:00,170.72,172.09,170.69,171.87,33034.0,165.9842,167.3162,165.9551,167.1023,33034.0
2020-10-28 15:00:00,171.91,172.41,171.35,172.29,42263.0,167.1412,167.6274,166.5968,167.5107,42263.0
2020-10-28 15:30:00,172.28,172.84,170.72,171.17,139071.0,167.501,168.0454,165.9842,166.4218,139071.0
2020-10-29 09:30:00,175.49,176.98,171.26,173.24,102292.0,170.6219,172.0706,166.5093,168.4343,102292.0
2020-10-29 10:00:00,173.0,173.63,169.27,170.26,86645.0,168.201,168.8135,164.5745,165.537,86645.0
2020-10-29 10:30:00,170.01,173.34,169.8,171.44,92950.0,165.2939,168.5316,165.0898,166.6843,92950.0
2020-10-29 11:00:00,171.39,172.43,170.26,171.62,31581.0,166.6357,167.6468,165.537,166.8593,31581.0
2020-10-29 11:30:00,171.6,171.89,170.62,170.96,57787.0,166.8398,167.1218,165.887,166.2176,57787.0
2020-10-29 12:00:00,171.16,172.06,170.15,171.61,42396.0,166.412,167.2871,165.4301,166.8496,42396.0
2020-10-29 12:30:00,171.61,172.09,170.97,171.29,30020.0,166.8496,167.3162,166.2273,166.5384,30020.0
2020-10-29 13:00:00,171.24,171.39,170.05,170.82,32665.0,166.4898,166.6357,165.3328,166.0815,32665.0
2020-10-29 13:30:00,171.33,172.14,171.32,172.05,26722.0,166.5773,167.3648,166.5676,167.2773,26722.0
2020-10-29 14:00:00,172.05,175.22,172.04,174.71,31027.0,167.2773,170.3594,167.2676,169.8636,31027.0
2020-10-29 14:30:00,174.79,174.79,172.85,174.16,23765.0,169.9413,169.9413,168.0552,169.3288,23765.0
2020-10-29 15:00:00,174.04,174.67,173.15,174.0,71026.0,169.2121,169.8247,168.3468,169.1733,71026.0
2020-10-29 15:30:00,174.01,175.0,173.22,173.22,115895.0,169.183,170.1455,168.4149,168.4149,115895.0
2020-10-30 09:30:00,171.91,175.78,170.14,174.75,75343.0,167.1412,170.9039,165.4203,169.9024,75343.0
2020-10-30 10:00:00,174.3,175.9,173.35,174.95,74070.0,169.4649,171.0205,168.5413,170.0969,74070.0
2020-10-30 10:30:00,174.92,175.3,171.85,171.85,25867.0,170.0677,170.4372,167.0829,167.0829,25867.0
2020-10-30 11:00:00,172.08,176.24,172.08,175.13,37759.0,167.3065,171.3511,167.3065,170.2719,37759.0
2020-10-30 11:30:00,174.94,175.79,174.07,175.78,52080.0,170.0872,170.9136,169.2413,170.9039,52080.0
2020-10-30 12:00:00,175.72,177.99,175.56,177.53,35910.0,170.8455,173.0526,170.69,172.6053,35910.0
2020-10-30 12:30:00,177.55,177.64,176.53,176.85,65259.0,172.6248,172.7123,171.6331,171.9442,65259.0
2020-10-30 13:00:00,176.76,178.06,176.67,178.04,22065.0,171.8567,173.1206,171.7692,173.1012,22065.0
2020-10-30 13:30:00,177.91,178.49,177.09,178.42,22804.0,172.9748,173.5387,172.1775,173.4706,22804.0
2020-10-30 14:00:00,178.32,179.38,176.2,176.2,30390.0,173.3734,174.404,171.3122,171.3122,30390.0
2020-10-30 14:30:00,176.27,178.05,175.93,178.05,144335.0,171.3803,173.1109,171.0497,173.1109,144335.0
2020-10-30 15:00:00,178.06,178.22,176.74,176.83,44142.0,173.1206,173.2762,171.8372,171.9247,44142.0
2020-10-30 15:30:00,176.91,178.31,176.64,178.29,145166.0,172.0025,173.3637,171.74,173.3442,145166.0
2020-11-02 09:30:00,181.0,185.5,180.57,185.24,93588.0,175.9791,180.3542,175.561,180.1015,93588.0
2020-11-02 10:00:00,185.24,188.35,185.24,187.77,83143.0,180.1015,183.1252,180.1015,182.5613,83143.0
2020-11-02 10:30:00,187.61,188.02,186.17,187.27,57048.0,182.4057,182.8043,181.0057,182.0751,57048.0
2020-11-02 11:00:00,187.27,189.09,187.19,188.55,46301.0,182.0751,183.8447,181.9974,183.3196,46301.0
2020-11-02 11:30:00,188.8,189.4,187.87,188.52,43395.0,183.5627,184.1461,182.6585,183.2905,43395.0
2020-11-02 12:00:00,188.44,189.12,188.16,188.92,31018.0,183.2127,183.8738,182.9405,183.6794,31018.0
2020-11-02 12:30:00,189.18,189.32,187.83,188.42,31160.0,183.9322,184.0683,182.6196,183.1932,31160.0
2020-11-02 13:00:00,188.47,189.0,187.88,188.18,49335.0,183.2419,183.7572,182.6682,182.9599,49335.0
2020-11-02 13:30:00,188.16,189.56,188.15,189.02,31697.0,182.9405,184.3016,182.9307,183.7766,31697.0
2020-11-02 14:00:00,189.0,190.0,188.8,189.87,46470.0,183.7572,184.7294,183.5627,184.603,46470.0
2020-11-02 14:30:00,189.99,191.85,189.85,191.57,73395.0,184.7197,186.5281,184.5836,186.2559,73395.0
2020-11-02 15:00:00,191.54,192.77,191.54,191.71,81890.0,186.2267,187.4226,186.2267,186.392,81890.0
2020-11-02 15:30:00,191.86,192.96,191.15,192.71,163361.0,186.5378,187.6073,185.8475,187.3642,163361.0
2020-11-03 09:30:00,197.0,198.61,195.19,197.1,157299.0,191.5352,193.1006,189.7754,191.6325,157299.0
2020-11-03 10:00:00,197.0,199.8,196.87,199.48,77386.0,191.5352,194.2576,191.4088,193.9464,77386.0
2020-11-03 10:30:00,199.5,199.88,198.04,199.29,88338.0,193.9659,194.3353,192.5464,193.7617,88338.0
2020-11-03 11:00:00,199.25,199.42,198.51,198.51,47115.0,193.7228,193.8881,193.0033,193.0033,47115.0
2020-11-03 11:30:00,198.51,199.13,197.32,197.67,48577.0,193.0033,193.6061,191.8464,192.1866,48577.0
2020-11-03 12:00:00,197.71,199.36,197.71,198.76,49868.0,192.2255,193.8298,192.2255,193.2464,49868.0
2020-11-03 12:30:00,198.85,200.26,198.52,198.67,53084.0,193.3339,194.7048,193.0131,193.1589,53084.0
2020-11-03 13:00:00,198.71,200.76,198.29,199.94,44243.0,193.1978,195.1909,192.7894,194.3937,44243.0
2020-11-03 13:30:00,200.11,200.68,198.88,199.21,38218.0,194.559,195.1132,193.3631,193.6839,38218.0
2020-11-03 14:00:00,199.4,201.5,199.4,200.1,57769.0,193.8687,195.9104,193.8687,194.5492,57769.0
2020-11-03 14:30:00,200.18,202.05,200.1,201.52,46847.0,194.627,196.4451,194.5492,195.9298,46847.0
2020-11-03 15:00:00,201.44,201.61,200.5,201.47,53651.0,195.8521,196.0174,194.9381,195.8812,53651.0
2020-11-03 15:30:00,201.47,202.94,201.2,201.49,197278.0,195.8812,197.3105,195.6187,195.9007,197278.0
2020-11-04 09:30:00,188.05,189.23,180.15,184.21,406103.0,182.8335,183.9808,175.1527,179.1,406103.0
2020-11-04 10:00:00,184.22,189.46,182.87,184.56,230776.0,179.1097,184.2044,177.7972,179.4403,230776.0
2020-11-04 10:30:00,184.71,186.49,183.71,186.36,122825.0,179.5862,181.3168,178.6139,181.1904,122825.0
2020-11-04 11:00:00,186.5,189.62,185.85,189.49,89241.0,181.3265,184.36,180.6945,184.2336,89241.0
2020-11-04 11:30:00,189.5,190.0,187.45,188.56,65842.0,184.2433,184.7294,182.2501,183.3294,65842.0
2020-11-04 12:00:00,188.43,189.97,188.39,189.53,61948.0,183.203,184.7002,183.1641,184.2725,61948.0
2020-11-04 12:30:00,189.53,189.6,187.16,187.5,63203.0,184.2725,184.3405,181.9682,182.2988,63203.0
2020-11-04 13:00:00,187.67,187.67,183.87,184.3,88698.0,182.464,182.464,178.7695,179.1875,88698.0
2020-11-04 13:30:00,184.4,185.04,184.0,184.4,108361.0,179.2848,179.907,178.8959,179.2848,108361.0
2020-11-04 14:00:00,184.29,184.55,181.74,182.17,112778.0,179.1778,179.4306,176.6985,177.1166,112778.0
2020-11-04 14:30:00,182.26,182.83,182.0,182.56,89249.0,177.2041,177.7583,176.9513,177.4958,89249.0
2020-11-04 15:00:00,182.63,182.88,181.3,181.6,196297.0,177.5639,177.8069,176.2708,176.5624,196297.0
2020-11-04 15:30:00,181.57,181.8,178.85,179.2,338673.0,176.5333,176.7569,173.8887,174.229,338673.0
2020-11-05 09:30:00,185.0,188.38,183.01,187.52,211255.0,179.8681,183.1544,177.9333,182.3182,211255.0
2020-11-05 10:00:00,187.39,190.89,186.8,189.95,143014.0,182.1918,185.5947,181.6182,184.6808,143014.0
2020-11-05 10:30:00,190.07,190.2,188.44,189.87,49215.0,184.7975,184.9239,183.2127,184.603,49215.0
2020-11-05 11:00:00,189.88,191.1,189.59,190.96,58746.0,184.6127,185.7989,184.3308,185.6628,58746.0
2020-11-05 11:30:00,191.04,191.32,190.53,190.96,44577.0,185.7406,186.0128,185.2447,185.6628,44577.0
2020-11-05 12:00:00,191.04,191.22,190.33,190.66,51338.0,185.7406,185.9156,185.0503,185.3711,51338.0
2020-11-05 12:30:00,190.73,191.96,190.69,191.43,33090.0,185.4392,186.635,185.4003,186.1197,33090.0
2020-11-05 13:00:00,191.37,191.99,191.07,191.11,18953.0,186.0614,186.6642,185.7697,185.8086,18953.0
2020-11-05 13:30:00,191.1,191.52,190.7,190.88,25000.0,185.7989,186.2072,185.41,185.585,25000.0
2020-11-05 14:00:00,190.91,191.8,190.6,190.93,33588.0,185.6142,186.4795,185.3128,185.6336,33588.0
2020-11-05 14:30:00,191.02,191.49,190.3,191.26,57389.0,185.7211,186.1781,185.0211,185.9545,57389.0
2020-11-05 15:00:00,191.19,191.32,189.08,189.3,51120.0,185.8864,186.0128,183.8349,184.0488,51120.0
2020-11-05 15:30:00,189.18,189.36,187.65,188.46,157822.0,183.9322,184.1072,182.4446,183.2321,157822.0
2020-11-06 09:30:00,188.47,191.75,187.97,190.27,75101.0,183.2419,186.4309,182.7557,184.9919,75101.0
2020-11-06 10:00:00,190.3,193.05,190.14,192.93,46490.0,185.0211,187.6948,184.8655,187.5781,46490.0
2020-11-06 10:30:00,192.83,194.85,192.04,192.63,69208.0,187.4809,189.4449,186.7128,187.2865,69208.0
2020-11-06 11:00:00,192.63,192.69,188.78,188.78,42316.0,187.2865,187.3448,183.5433,183.5433,42316.0
2020-11-06 11:30:00,188.92,192.26,188.92,192.1,34523.0,183.6794,186.9267,183.6794,186.7712,34523.0
2020-11-06 12:00:00,191.76,192.19,189.99,190.18,20155.0,186.4406,186.8587,184.7197,184.9044,20155.0
2020-11-06 12:30:00,190.21,190.44,189.87,189.88,12692.0,184.9336,185.1572,184.603,184.6127,12692.0
2020-11-06 13:00:00,189.98,192.15,189.9,191.49,33376.0,184.71,186.8198,184.6322,186.1781,33376.0
2020-11-06 13:30:00,191.37,192.05,191.09,191.8,16790.0,186.0614,186.7225,185.7892,186.4795,16790.0
2020-11-06 14:00:00,191.93,192.24,191.6,192.09,28088.0,186.6059,186.9073,186.285,186.7614,28088.0
2020-11-06 14:30:00,192.07,192.52,191.5,192.46,24157.0,186.742,187.1795,186.1878,187.1212,24157.0
2020-11-06 15:00:00,192.39,192.97,191.97,192.2,30158.0,187.0531,187.617,186.6448,186.8684,30158.0
2020-11-06 15:30:00,192.19,192.49,191.24,191.47,84945.0,186.8587,187.1503,185.935,186.1586,84945.0
2020-11-09 09:30:00,205.02,213.0,202.7,204.23,125471.0,199.3328,207.0914,197.0771,198.5647,125471.0
2020-11-09 10:00:00,203.75,208.38,202.48,205.61,91465.0,198.098,202.5996,196.8632,199.9064,91465.0
2020-11-09 10:30:00,205.15,205.95,202.84,203.99,62517.0,199.4592,200.237,197.2132,198.3313,62517.0
2020-11-09 11:00:00,203.95,206.0,202.35,205.12,58286.0,198.2924,200.2856,196.7368,199.43,58286.0
2020-11-09 11:30:00,205.33,205.99,203.43,204.97,49499.0,199.6342,200.2759,197.7869,199.2841,49499.0
2020-11-09 12:00:00,205.51,206.73,203.99,206.6,43393.0,199.8092,200.9953,198.3313,200.8689,43393.0
2020-11-09 12:30:00,206.48,207.4,205.68,207.28,35593.0,200.7523,201.6467,199.9745,201.5301,35593.0
2020-11-09 13:00:00,207.48,208.78,206.44,207.03,44561.0,201.7245,202.9885,200.7134,201.287,44561.0
2020-11-09 13:30:00,207.21,208.31,206.69,206.83,38661.0,201.462,202.5315,200.9564,201.0925,38661.0
2020-11-09 14:00:00,206.71,206.99,205.17,206.94,39305.0,200.9759,201.2481,199.4786,201.1995,39305.0
2020-11-09 14:30:00,206.65,206.76,205.42,205.84,29274.0,200.9175,201.0245,199.7217,200.13,29274.0
2020-11-09 15:00:00,205.72,207.67,205.56,206.42,45888.0,200.0133,201.9092,199.8578,200.6939,45888.0
2020-11-09 15:30:00,206.43,207.57,205.44,205.83,169945.0,200.7036,201.812,199.7411,200.1203,169945.0
2020-11-10 09:30:00,205.08,209.59,205.08,208.5,80516.0,199.3911,203.776,199.3911,202.7162,80516.0
2020-11-10 10:00:00,208.44,210.3,207.68,208.78,53892.0,202.6579,204.4663,201.919,202.9885,53892.0
2020-11-10 10:30:00,208.68,209.02,206.39,208.54,61077.0,202.8912,203.2218,200.6648,202.7551,61077.0
2020-11-10 11:00:00,208.61,210.15,208.26,209.61,27163.0,202.8232,204.3205,202.4829,203.7954,27163.0
2020-11-10 11:30:00,209.49,211.27,208.97,210.91,31993.0,203.6788,205.4094,203.1732,205.0594,31993.0
2020-11-10 12:00:00,211.03,212.8,210.97,211.14,38500.0,205.176,206.8969,205.1177,205.283,38500.0
2020-11-10 12:30:00,210.9,211.01,209.38,210.5,24389.0,205.0496,205.1566,203.5718,204.6607,24389.0
2020-11-10 13:00:00,210.43,210.89,209.04,209.27,20048.0,204.5927,205.0399,203.2412,203.4649,20048.0
2020-11-10 13:30:00,209.08,210.51,208.75,210.51,27384.0,203.2801,204.6705,202.9593,204.6705,27384.0
2020-11-10 14:00:00,210.31,211.08,210.08,210.08,18175.0,204.476,205.2247,204.2524,204.2524,18175.0
2020-11-10 14:30:00,210.16,210.88,209.74,210.36,16828.0,204.3302,205.0302,203.9218,204.5246,16828.0
2020-11-10 15:00:00,210.44,211.11,210.03,210.85,20052.0,204.6024,205.2538,204.2038,205.001,20052.0
2020-11-10 15:30:00,210.83,210.84,208.65,209.36,77525.0,204.9816,204.9913,202.8621,203.5524,77525.0
2020-11-11 09:30:00,209.97,210.23,203.71,204.37,54388.0,204.1454,204.3982,198.0591,198.7008,54388.0
2020-11-11 10:00:00,204.63,206.34,203.47,206.34,21836.0,198.9536,200.6161,197.8258,200.6161,21836.0
2020-11-11 10:30:00,206.5,207.1,205.29,205.63,20456.0,200.7717,201.3551,199.5953,199.9258,20456.0
2020-11-11 11:00:00,205.46,206.16,204.94,205.62,12753.0,199.7606,200.4411,199.255,199.9161,12753.0
2020-11-11 11:30:00,205.66,206.0,204.99,205.47,16598.0,199.955,200.2856,199.3036,199.7703,16598.0
2020-11-11 12:00:00,205.35,206.18,204.49,206.18,28961.0,199.6536,200.4606,198.8175,200.4606,28961.0
2020-11-11 12:30:00,206.28,206.87,206.03,206.35,11079.0,200.5578,201.1314,200.3147,200.6259,11079.0
2020-11-11 13:00:00,206.49,207.62,206.48,206.99,6070.0,200.762,201.8606,200.7523,201.2481,6070.0
2020-11-11 13:30:00,206.92,207.35,206.25,206.59,11750.0,201.1801,201.5981,200.5286,200.8592,11750.0
2020-11-11 14:00:00,206.7,207.41,206.69,206.9,8192.0,200.9662,201.6565,200.9564,201.1606,8192.0
2020-11-11 14:30:00,207.13,207.67,206.32,206.7,16628.0,201.3842,201.9092,200.5967,200.9662,16628.0
2020-11-11 15:00:00,207.0,207.04,205.87,205.87,13030.0,201.2578,201.2967,200.1592,200.1592,13030.0
2020-11-11 15:30:00,205.9,207.7,205.8,207.24,52012.0,200.1883,201.9384,200.0911,201.4912,52012.0
2020-11-12 09:30:00,204.56,205.27,202.16,202.65,39721.0,198.8855,199.5758,196.5521,197.0285,39721.0
2020-11-12 10:00:00,202.39,205.01,202.18,203.59,18017.0,196.7757,199.323,196.5715,197.9424,18017.0
2020-11-12 10:30:00,203.8,204.72,203.42,203.94,30595.0,198.1466,199.0411,197.7771,198.2827,30595.0
2020-11-12 11:00:00,203.88,204.23,202.98,203.7,19027.0,198.2244,198.5647,197.3493,198.0494,19027.0
2020-11-12 11:30:00,203.87,204.24,203.5,203.51,17440.0,198.2147,198.5744,197.8549,197.8646,17440.0
2020-11-12 12:00:00,203.56,203.66,202.6,202.72,14958.0,197.9133,198.0105,196.9799,197.0966,14958.0
2020-11-12 12:30:00,202.79,202.8,200.21,200.72,22428.0,197.1646,197.1743,194.6562,195.152,22428.0
2020-11-12 13:00:00,200.86,201.6,199.53,199.98,24555.0,195.2882,196.0076,193.9951,194.4326,24555.0
2020-11-12 13:30:00,199.73,201.56,199.71,200.96,10082.0,194.1895,195.9687,194.1701,195.3854,10082.0
2020-11-12 14:00:00,201.11,201.53,200.43,200.85,13669.0,195.5312,195.9396,194.8701,195.2784,13669.0
2020-11-12 14:30:00,200.65,201.2,199.0,199.08,19661.0,195.084,195.6187,193.4798,193.5575,19661.0
2020-11-12 15:00:00,199.13,200.52,198.74,200.05,28696.0,193.6061,194.9576,193.227,194.5006,28696.0
2020-11-12 15:30:00,200.05,202.07,199.74,201.91,57000.0,194.5006,196.4646,194.1992,196.309,57000.0
2020-11-13 09:30:00,205.3,209.48,204.15,209.48,56644.0,199.605,203.669,198.4869,203.669,56644.0
2020-11-13 10:00:00,208.98,209.31,207.55,208.75,32077.0,203.1829,203.5038,201.7926,202.9593,32077.0
2020-11-13 10:30:00,208.86,208.86,205.95,206.5,20063.0,203.0662,203.0662,200.237,200.7717,20063.0
2020-11-13 11:00:00,206.47,208.02,206.47,207.89,15716.0,200.7425,202.2495,200.7425,202.1231,15716.0
2020-11-13 11:30:00,207.54,208.53,207.16,208.42,16904.0,201.7829,202.7454,201.4134,202.6384,16904.0
2020-11-13 12:00:00,208.49,209.1,208.49,208.71,28314.0,202.7065,203.2996,202.7065,202.9204,28314.0
2020-11-13 12:30:00,208.79,208.99,207.67,207.84,9337.0,202.9982,203.1926,201.9092,202.0745,9337.0
2020-11-13 13:00:00,208.06,208.87,207.98,208.64,12169.0,202.2884,203.076,202.2106,202.8523,12169.0
2020-11-13 13:30:00,208.59,208.85,208.27,208.77,17033.0,202.8037,203.0565,202.4926,202.9787,17033.0
2020-11-13 14:00:00,208.82,209.04,208.09,208.09,16155.0,203.0273,203.2412,202.3176,202.3176,16155.0
2020-11-13 14:30:00,208.28,208.69,207.25,207.6,10326.0,202.5023,202.901,201.5009,201.8412,10326.0
2020-11-13 15:00:00,207.77,208.04,207.39,207.97,17164.0,202.0065,202.269,201.637,202.2009,17164.0
2020-11-13 15:30:00,207.84,208.87,206.51,207.07,94483.0,202.0745,203.076,200.7814,201.3259,94483.0
2020-11-16 09:30:00,211.27,212.0,207.84,209.31,66895.0,205.4094,206.1191,202.0745,203.5038,66895.0
2020-11-16 10:00:00,208.97,211.98,208.55,211.44,32794.0,203.1732,206.0997,202.7648,205.5747,32794.0
2020-11-16 10:30:00,211.6,212.66,211.15,212.3,37115.0,205.7302,206.7608,205.2927,206.4108,37115.0
2020-11-16 11:00:00,212.31,213.89,211.74,213.4,34671.0,206.4205,207.9567,205.8663,207.4803,34671.0
2020-11-16 11:30:00,213.21,214.86,212.58,214.3,33629.0,207.2956,208.8998,206.683,208.3553,33629.0
2020-11-16 12:00:00,214.43,214.79,213.77,214.03,33747.0,208.4817,208.8317,207.84,208.0928,33747.0
2020-11-16 12:30:00,214.09,214.34,213.64,213.97,32774.0,208.1512,208.3942,207.7136,208.0345,32774.0
2020-11-16 13:00:00,213.97,215.07,213.68,214.75,154841.0,208.0345,209.104,207.7525,208.7928,154841.0
2020-11-16 13:30:00,214.74,215.35,214.36,215.0,129272.0,208.7831,209.3762,208.4137,209.0359,129272.0
2020-11-16 14:00:00,214.97,215.6,214.88,215.36,47541.0,209.0067,209.6193,208.9192,209.3859,47541.0
2020-11-16 14:30:00,215.47,215.73,215.0,215.59,35662.0,209.4929,209.7457,209.0359,209.6095,35662.0
2020-11-16 15:00:00,215.64,216.72,215.18,216.63,73636.0,209.6582,210.7082,209.2109,210.6207,73636.0
2020-11-16 15:30:00,216.68,217.88,215.81,217.83,150605.0,210.6693,211.836,209.8234,211.7874,150605.0
2020-11-17 09:30:00,214.0,214.0,211.28,212.2,71724.0,208.0637,208.0637,205.4191,206.3136,71724.0
2020-11-17 10:00:00,211.77,214.98,211.67,213.02,118362.0,205.8955,209.0165,205.7983,207.1108,118362.0
2020-11-17 10:30:00,213.09,213.85,212.71,212.72,13617.0,207.1789,207.9178,206.8094,206.8192,13617.0
2020-11-17 11:00:00,212.9,215.36,212.66,215.22,23170.0,206.9942,209.3859,206.7608,209.2498,23170.0
2020-11-17 11:30:00,215.33,215.89,214.35,214.58,10894.0,209.3568,209.9012,208.4039,208.6276,10894.0
2020-11-17 12:00:00,215.0,215.75,214.6,215.18,9253.0,209.0359,209.7651,208.647,209.2109,9253.0
2020-11-17 12:30:00,215.43,216.45,214.78,216.19,19083.0,209.454,210.4457,208.822,210.1929,19083.0
2020-11-17 13:00:00,216.17,216.32,215.2,215.73,6945.0,210.1735,210.3193,209.2304,209.7457,6945.0
2020-11-17 13:30:00,215.73,215.92,213.23,213.66,30201.0,209.7457,209.9304,207.315,207.7331,30201.0
2020-11-17 14:00:00,213.81,215.45,213.57,214.89,14015.0,207.8789,209.4734,207.6456,208.929,14015.0
2020-11-17 14:30:00,215.07,215.62,214.54,215.06,11742.0,209.104,209.6387,208.5887,209.0943,11742.0
2020-11-17 15:00:00,214.87,215.1,213.35,214.2,14812.0,208.9095,209.1331,207.4317,208.2581,14812.0
2020-11-17 15:30:00,214.09,215.08,213.72,214.57,55135.0,208.1512,209.1137,207.7914,208.6178,55135.0
2020-11-18 09:30:00,216.0,216.99,214.09,216.57,42185.0,210.0082,210.9707,208.1512,210.5624,42185.0
2020-11-18 10:00:00,216.49,217.33,215.55,217.33,20851.0,210.4846,211.3013,209.5707,211.3013,20851.0
2020-11-18 10:30:00,217.49,218.28,216.91,217.81,19551.0,211.4568,212.2249,210.8929,211.768,19551.0
2020-11-18 11:00:00,217.78,218.42,217.52,218.25,25012.0,211.7388,212.361,211.486,212.1958,25012.0
2020-11-18 11:30:00,218.23,219.79,218.23,219.7,21236.0,212.1763,213.693,212.1763,213.6055,21236.0
2020-11-18 12:00:00,219.73,220.06,219.11,220.01,53369.0,213.6347,213.9556,213.0319,213.9069,53369.0
2020-11-18 12:30:00,219.97,220.79,219.9,220.09,24617.0,213.868,214.6653,213.8,213.9847,24617.0
2020-11-18 13:00:00,220.0,220.57,219.64,220.0,40830.0,213.8972,214.4514,213.5472,213.8972,40830.0
2020-11-18 13:30:00,219.85,220.82,219.73,220.11,42841.0,213.7514,214.6945,213.6347,214.0042,42841.0
2020-11-18 14:00:00,220.51,220.7,219.32,220.05,181940.0,214.3931,214.5778,213.2361,213.9458,181940.0
2020-11-18 14:30:00,220.19,220.81,218.82,220.16,70695.0,214.0819,214.6847,212.7499,214.0528,70695.0
2020-11-18 15:00:00,219.99,220.05,218.37,218.65,93655.0,213.8875,213.9458,212.3124,212.5847,93655.0
2020-11-18 15:30:00,218.63,218.9,216.24,216.24,95009.0,212.5652,212.8277,210.2415,210.2415,95009.0
2020-11-19 09:30:00,214.47,215.5,209.16,214.96,63407.0,208.5206,209.522,203.3579,208.997,63407.0
2020-11-19 10:00:00,215.33,216.07,214.12,214.68,18891.0,209.3568,210.0762,208.1803,208.7248,18891.0
2020-11-19 10:30:00,214.88,215.4,213.23,213.49,49053.0,208.9192,209.4248,207.315,207.5678,49053.0
2020-11-19 11:00:00,213.52,214.6,213.24,214.0,13200.0,207.597,208.647,207.3247,208.0637,13200.0
2020-11-19 11:30:00,213.78,215.56,213.08,215.42,23439.0,207.8498,209.5804,207.1692,209.4443,23439.0
2020-11-19 12:00:00,215.37,215.63,213.67,214.24,24581.0,209.3957,209.6484,207.7428,208.297,24581.0
2020-11-19 12:30:00,214.12,215.18,213.57,215.18,32556.0,208.1803,209.2109,207.6456,209.2109,32556.0
2020-11-19 13:00:00,215.33,215.49,214.42,215.34,22744.0,209.3568,209.5123,208.472,209.3665,22744.0
2020-11-19 13:30:00,215.36,216.34,214.93,215.89,32999.0,209.3859,210.3387,208.9679,209.9012,32999.0
2020-11-19 14:00:00,215.97,216.16,215.1,215.5,37066.0,209.979,210.1637,209.1331,209.522,37066.0
2020-11-19 14:30:00,215.63,217.03,215.48,216.57,27202.0,209.6484,211.0096,209.5026,210.5624,27202.0
2020-11-19 15:00:00,216.38,216.94,216.11,216.31,31634.0,210.3776,210.9221,210.1151,210.3096,31634.0
2020-11-19 15:30:00,216.41,217.1,216.15,216.72,56798.0,210.4068,211.0777,210.154,210.7082,56798.0
2020-11-20 09:30:00,222.84,223.89,220.07,221.8,121930.0,216.6584,217.6793,213.9653,215.6473,121930.0
2020-11-20 10:00:00,221.92,222.54,221.07,221.29,43391.0,215.764,216.3668,214.9375,215.1514,43391.0
2020-11-20 10:30:00,221.18,222.0,220.19,221.32,46680.0,215.0445,215.8417,214.0819,215.1806,46680.0
2020-11-20 11:00:00,221.23,221.5,219.78,221.2,45012.0,215.0931,215.3556,213.6833,215.0639,45012.0
2020-11-20 11:30:00,221.32,222.0,221.11,221.67,32353.0,215.1806,215.8417,214.9764,215.5209,32353.0
2020-11-20 12:00:00,221.86,222.49,221.62,222.19,25223.0,215.7056,216.3181,215.4723,216.0265,25223.0
2020-11-20 12:30:00,222.04,222.19,221.23,222.13,18900.0,215.8806,216.0265,215.0931,215.9681,18900.0
2020-11-20 13:00:00,222.39,222.55,221.51,221.86,20205.0,216.2209,216.3765,215.3653,215.7056,20205.0
2020-11-20 13:30:00,221.86,222.35,221.36,221.44,23892.0,215.7056,216.182,215.2195,215.2973,23892.0
2020-11-20 14:00:00,221.46,221.95,220.54,220.67,21448.0,215.3167,215.7931,214.4222,214.5486,21448.0
2020-11-20 14:30:00,220.92,220.97,219.64,219.95,41124.0,214.7917,214.8403,213.5472,213.8486,41124.0
2020-11-20 15:00:00,220.08,220.58,218.59,219.46,38623.0,213.975,214.4611,212.5263,213.3722,38623.0
2020-11-20 15:30:00,219.45,220.5,219.18,219.87,109944.0,213.3625,214.3833,213.1,213.7708,109944.0
2020-11-23 09:30:00,223.56,225.94,221.93,225.34,70461.0,217.3585,219.6724,215.7737,219.0891,70461.0
2020-11-23 10:00:00,225.04,226.05,224.25,224.74,36792.0,218.7974,219.7794,218.0293,218.5057,36792.0
2020-11-23 10:30:00,224.87,226.39,224.86,226.15,39215.0,218.6321,220.11,218.6224,219.8766,39215.0
2020-11-23 11:00:00,226.17,226.79,224.7,225.57,37459.0,219.8961,220.4989,218.4668,219.3127,37459.0
2020-11-23 11:30:00,225.44,226.71,224.45,226.16,28347.0,219.1863,220.4211,218.2238,219.8863,28347.0
2020-11-23 12:00:00,226.19,226.43,225.22,225.84,24363.0,219.9155,220.1488,218.9724,219.5752,24363.0
2020-11-23 12:30:00,225.7,225.82,224.99,225.64,13091.0,219.4391,219.5558,218.7488,219.3808,13091.0
2020-11-23 13:00:00,225.55,226.1,224.99,225.94,16286.0,219.2933,219.828,218.7488,219.6724,16286.0
2020-11-23 13:30:00,225.89,226.63,225.79,226.42,21747.0,219.6238,220.3433,219.5266,220.1391,21747.0
2020-11-23 14:00:00,226.28,226.64,225.92,226.51,24880.0,220.003,220.353,219.653,220.2266,24880.0
2020-11-23 14:30:00,226.39,227.81,226.08,227.49,39716.0,220.11,221.4906,219.8086,221.1794,39716.0
2020-11-23 15:00:00,227.41,227.68,226.74,226.81,59815.0,221.1017,221.3642,220.4502,220.5183,59815.0
2020-11-23 15:30:00,226.81,227.12,225.9,226.3,80781.0,220.5183,220.8197,219.6335,220.0225,80781.0
2020-11-24 09:30:00,230.46,235.42,229.0,235.3,116007.0,224.0671,228.8895,222.6476,228.7728,116007.0
2020-11-24 10:00:00,235.09,236.41,234.29,235.26,68187.0,228.5686,229.852,227.7908,228.7339,68187.0
2020-11-24 10:30:00,235.2,238.35,234.41,237.03,103999.0,228.6756,231.7382,227.9075,230.4548,103999.0
2020-11-24 11:00:00,237.03,238.39,236.64,238.11,68740.0,230.4548,231.7771,230.0756,231.5048,68740.0
2020-11-24 11:30:00,238.0,238.8,237.57,238.32,37808.0,231.3979,232.1757,230.9798,231.709,37808.0
2020-11-24 12:00:00,238.3,238.99,237.76,238.43,40398.0,231.6896,232.3604,231.1646,231.816,40398.0
2020-11-24 12:30:00,238.44,238.51,237.51,238.08,27608.0,231.8257,231.8937,230.9215,231.4757,27608.0
2020-11-24 13:00:00,238.23,239.32,238.04,239.21,34474.0,231.6215,232.6813,231.4368,232.5743,34474.0
2020-11-24 13:30:00,239.25,240.26,238.48,238.49,46234.0,232.6132,233.5952,231.8646,231.8743,46234.0
2020-11-24 14:00:00,238.48,239.47,238.46,238.87,39543.0,231.8646,232.8271,231.8451,232.2438,39543.0
2020-11-24 14:30:00,238.89,239.5,238.47,238.93,45430.0,232.2632,232.8563,231.8549,232.3021,45430.0
2020-11-24 15:00:00,238.85,239.13,238.27,238.6,46935.0,232.2243,232.4965,231.6604,231.9813,46935.0
2020-11-24 15:30:00,238.6,238.8,237.01,237.73,80606.0,231.9813,232.1757,230.4354,231.1354,80606.0
2020-11-25 09:30:00,235.11,235.9,229.13,229.28,71719.0,228.5881,229.3561,222.7739,222.9198,71719.0
2020-11-25 10:00:00,229.22,231.19,228.36,230.8,55573.0,222.8615,224.7768,222.0253,224.3976,55573.0
2020-11-25 10:30:00,230.72,231.91,229.96,230.59,30163.0,224.3198,225.4768,223.5809,224.1934,30163.0
2020-11-25 11:00:00,230.68,231.51,229.79,230.89,20389.0,224.281,225.0879,223.4156,224.4851,20389.0
2020-11-25 11:30:00,231.07,232.1,230.54,231.14,18592.0,224.6601,225.6616,224.1448,224.7282,18592.0
2020-11-25 12:00:00,231.23,231.34,230.27,230.47,16953.0,224.8157,224.9226,223.8823,224.0768,16953.0
2020-11-25 12:30:00,230.48,231.1,230.44,230.72,11315.0,224.0865,224.6893,224.0476,224.3198,11315.0
2020-11-25 13:00:00,230.68,230.98,229.99,230.28,26194.0,224.281,224.5726,223.6101,223.892,26194.0
2020-11-25 13:30:00,230.34,230.48,229.67,230.12,23725.0,223.9504,224.0865,223.299,223.7365,23725.0
2020-11-25 14:00:00,230.14,231.06,229.71,230.24,31372.0,223.7559,224.6504,223.3379,223.8532,31372.0
2020-11-25 14:30:00,230.14,231.08,230.07,230.78,22185.0,223.7559,224.6699,223.6879,224.3782,22185.0
2020-11-25 15:00:00,230.86,231.44,230.0,230.53,37726.0,224.456,225.0199,223.6198,224.1351,37726.0
2020-11-25 15:30:00,230.71,230.79,230.09,230.46,91867.0,224.3101,224.3879,223.7073,224.0671,91867.0
2020-11-27 09:30:00,230.19,234.4,230.19,232.08,30676.0,223.8045,227.8978,223.8045,225.6421,30676.0
2020-11-27 10:00:00,232.45,233.49,231.91,233.09,56674.0,226.0019,227.013,225.4768,226.6241,56674.0
2020-11-27 10:30:00,233.09,234.36,232.54,234.06,20801.0,226.6241,227.8589,226.0894,227.5672,20801.0
2020-11-27 11:00:00,233.92,234.55,232.98,233.16,25508.0,227.4311,228.0436,226.5172,226.6922,25508.0
2020-11-27 11:30:00,232.91,234.08,232.91,234.08,18870.0,226.4491,227.5866,226.4491,227.5866,18870.0
2020-11-27 12:00:00,234.08,234.28,233.43,233.51,16477.0,227.5866,227.7811,226.9547,227.0324,16477.0
2020-11-27 12:30:00,233.44,233.55,232.32,232.77,34105.0,226.9644,227.0713,225.8755,226.313,34105.0
2020-11-30 09:30:00,231.72,232.0,229.08,230.63,37799.0,225.2921,225.5643,222.7253,224.2323,37799.0
2020-11-30 10:00:00,230.43,230.89,229.3,229.4,21413.0,224.0379,224.4851,222.9392,223.0365,21413.0
2020-11-30 10:30:00,229.22,230.0,226.36,229.5,45854.0,222.8615,223.6198,220.0808,223.1337,45854.0
2020-11-30 11:00:00,229.64,230.12,228.02,228.02,16601.0,223.2698,223.7365,221.6947,221.6947,16601.0
2020-11-30 11:30:00,228.14,228.68,227.2,227.32,23126.0,221.8114,222.3364,220.8975,221.0142,23126.0
2020-11-30 12:00:00,227.27,227.77,226.86,227.75,51228.0,220.9655,221.4517,220.5669,221.4322,51228.0
2020-11-30 12:30:00,227.68,228.55,227.46,228.35,16883.0,221.3642,222.21,221.1503,222.0156,16883.0
2020-11-30 13:00:00,228.44,228.44,227.41,227.94,32081.0,222.1031,222.1031,221.1017,221.617,32081.0
2020-11-30 13:30:00,227.91,228.42,227.18,227.28,26329.0,221.5878,222.0836,220.878,220.9753,26329.0
2020-11-30 14:00:00,227.13,227.79,226.93,227.22,56708.0,220.8294,221.4711,220.635,220.9169,56708.0
2020-11-30 14:30:00,227.29,228.42,226.96,228.38,42223.0,220.985,222.0836,220.6641,222.0448,42223.0
2020-11-30 15:00:00,228.31,228.57,226.9,226.9,54749.0,221.9767,222.2295,220.6058,220.6058,54749.0
2020-11-30 15:30:00,226.97,227.65,226.06,227.2,140648.0,220.6739,221.335,219.7891,220.8975,140648.0
2020-12-01 09:30:00,232.98,234.79,230.68,232.05,59981.0,226.5172,228.2769,224.281,225.6129,59981.0
2020-12-01 10:00:00,232.49,233.99,232.49,233.14,30968.0,226.0407,227.4991,226.0407,226.6727,30968.0
2020-12-01 10:30:00,233.22,233.71,231.27,232.52,36392.0,226.7505,227.2269,224.8546,226.0699,36392.0
2020-12-01 11:00:00,232.42,233.52,231.98,233.15,20173.0,225.9727,227.0422,225.5449,226.6824,20173.0
2020-12-01 11:30:00,233.3,233.94,232.4,232.5,29714.0,226.8283,227.4505,225.9532,226.0505,29714.0
2020-12-01 12:00:00,232.4,233.02,231.84,232.8,15053.0,225.9532,226.556,225.4088,226.3421,15053.0
2020-12-01 12:30:00,232.69,233.66,232.19,233.62,30797.0,226.2352,227.1783,225.7491,227.1394,30797.0
2020-12-01 13:00:00,233.88,233.96,232.58,233.68,16455.0,227.3922,227.47,226.1282,227.1977,16455.0
2020-12-01 13:30:00,233.9,235.76,233.58,235.58,30363.0,227.4116,229.22,227.1005,229.045,30363.0
2020-12-01 14:00:00,235.62,236.12,233.98,234.67,20585.0,229.0839,229.57,227.4894,228.1603,20585.0
2020-12-01 14:30:00,234.76,235.36,234.04,234.18,22110.0,228.2478,228.8311,227.5477,227.6839,22110.0
2020-12-01 15:00:00,234.06,234.39,232.5,234.37,36099.0,227.5672,227.888,226.0505,227.8686,36099.0
2020-12-01 15:30:00,234.45,234.65,233.45,233.56,93149.0,227.9464,228.1408,226.9741,227.0811,93149.0
2020-12-02 09:30:00,232.6,233.8,231.2,232.71,29673.0,226.1477,227.3144,224.7865,226.2546,29673.0
2020-12-02 10:00:00,232.3,233.69,231.27,233.37,29886.0,225.856,227.2075,224.8546,226.8963,29886.0
2020-12-02 10:30:00,233.63,233.76,231.75,233.11,36383.0,227.1491,227.2755,225.3213,226.6435,36383.0
2020-12-02 11:00:00,233.19,233.19,232.09,232.27,29057.0,226.7213,226.7213,225.6518,225.8268,29057.0
2020-12-02 11:30:00,232.36,233.19,232.05,232.43,29937.0,225.9143,226.7213,225.6129,225.9824,29937.0
2020-12-02 12:00:00,232.42,232.5,231.19,231.35,48389.0,225.9727,226.0505,224.7768,224.9324,48389.0
2020-12-02 12:30:00,231.52,232.53,231.32,231.34,13826.0,225.0977,226.0796,224.9032,224.9226,13826.0
2020-12-02 13:00:00,231.28,231.35,229.41,229.41,18552.0,224.8643,224.9324,223.0462,223.0462,18552.0
2020-12-02 13:30:00,229.48,230.2,229.01,229.27,20800.0,223.1142,223.8143,222.6573,222.9101,20800.0
2020-12-02 14:00:00,229.18,230.61,228.97,230.54,25401.0,222.8226,224.2129,222.6184,224.1448,25401.0
2020-12-02 14:30:00,230.74,231.17,229.99,230.9,21607.0,224.3393,224.7574,223.6101,224.4948,21607.0
2020-12-02 15:00:00,231.03,231.39,230.68,230.99,16001.0,224.6212,224.9713,224.281,224.5824,16001.0
2020-12-02 15:30:00,231.03,231.52,230.84,231.44,71946.0,224.6212,225.0977,224.4365,225.0199,71946.0
2020-12-03 09:30:00,231.61,233.47,230.92,232.36,30337.0,225.1852,226.9936,224.5143,225.9143,30337.0
2020-12-03 10:00:00,232.51,233.59,231.73,233.22,37194.0,226.0602,227.1102,225.3018,226.7505,37194.0
2020-12-03 10:30:00,233.54,235.3,233.54,234.96,29356.0,227.0616,228.7728,227.0616,228.4422,29356.0
2020-12-03 11:00:00,234.95,236.41,234.53,235.04,24916.0,228.4325,229.852,228.0242,228.52,24916.0
2020-12-03 11:30:00,235.18,236.34,234.63,236.34,21749.0,228.6561,229.7839,228.1214,229.7839,21749.0
2020-12-03 12:00:00,236.16,237.81,235.92,237.2,35706.0,229.6089,231.2132,229.3756,230.6201,35706.0
2020-12-03 12:30:00,237.14,237.52,236.86,237.23,15577.0,230.5618,230.9312,230.2895,230.6493,15577.0
2020-12-03 13:00:00,237.34,237.85,236.57,237.64,16602.0,230.7562,231.2521,230.0076,231.0479,16602.0
2020-12-03 13:30:00,237.64,238.05,236.55,236.66,17318.0,231.0479,231.4465,229.9881,230.0951,17318.0
2020-12-03 14:00:00,236.67,237.71,236.67,237.53,19407.0,230.1048,231.1159,230.1048,230.9409,19407.0
2020-12-03 14:30:00,237.75,238.25,237.63,237.93,21600.0,231.1548,231.641,231.0382,231.3298,21600.0
2020-12-03 15:00:00,237.93,238.51,237.47,238.33,30828.0,231.3298,231.8937,230.8826,231.7187,30828.0
2020-12-03 15:30:00,238.27,238.33,235.61,237.05,222375.0,231.6604,231.7187,229.0742,230.4742,222375.0
2020-12-04 09:30:00,239.3,242.21,238.6,240.63,36439.0,232.6618,235.4911,231.9813,233.9549,36439.0
2020-12-04 10:00:00,240.43,242.52,240.01,242.35,25948.0,233.7605,235.7925,233.3521,235.6272,25948.0
2020-12-04 10:30:00,242.31,243.54,242.18,242.5,22819.0,235.5883,236.7842,235.4619,235.7731,22819.0
2020-12-04 11:00:00,242.69,243.55,242.47,243.25,22911.0,235.9578,236.7939,235.7439,236.5023,22911.0
2020-12-04 11:30:00,243.34,243.94,243.25,243.47,23889.0,236.5898,237.1731,236.5023,236.7162,23889.0
2020-12-04 12:00:00,243.5,244.0,243.08,243.85,30397.0,236.7453,237.2315,236.337,237.0856,30397.0
2020-12-04 12:30:00,244.0,244.68,242.84,243.44,30471.0,237.2315,237.8926,236.1036,236.687,30471.0
2020-12-04 13:00:00,243.37,243.58,242.25,242.84,35126.0,236.6189,236.8231,235.53,236.1036,35126.0
2020-12-04 13:30:00,242.92,244.76,242.16,244.51,32310.0,236.1814,237.9704,235.4425,237.7273,32310.0
2020-12-04 14:00:00,244.24,244.68,243.33,244.14,26762.0,237.4648,237.8926,236.58,237.3676,26762.0
2020-12-04 14:30:00,244.07,245.22,244.07,244.89,23046.0,237.2995,238.4176,237.2995,238.0968,23046.0
2020-12-04 15:00:00,244.9,245.49,244.54,244.7,47190.0,238.1065,238.6801,237.7565,237.912,47190.0
2020-12-04 15:30:00,244.77,245.81,244.73,245.8,119005.0,237.9801,238.9912,237.9412,238.9815,119005.0
2020-12-07 09:30:00,243.68,243.74,241.4,242.31,29839.0,236.9203,236.9787,234.7036,235.5883,29839.0
2020-12-07 10:00:00,242.53,243.54,241.04,242.85,26329.0,235.8022,236.7842,234.3536,236.1134,26329.0
2020-12-07 10:30:00,242.99,243.84,242.83,243.31,21302.0,236.2495,237.0759,236.0939,236.5606,21302.0
2020-12-07 11:00:00,243.44,243.84,242.73,243.22,14934.0,236.687,237.0759,235.9967,236.4731,14934.0
2020-12-07 11:30:00,243.32,243.5,242.88,243.5,10324.0,236.5703,236.7453,236.1425,236.7453,10324.0
2020-12-07 12:00:00,243.46,244.66,243.4,243.89,21959.0,236.7064,237.8731,236.6481,237.1245,21959.0
2020-12-07 12:30:00,243.99,244.12,243.15,243.41,14892.0,237.2217,237.3481,236.405,236.6578,14892.0
2020-12-07 13:00:00,243.26,243.63,242.67,243.42,16937.0,236.512,236.8717,235.9384,236.6675,16937.0
2020-12-07 13:30:00,243.49,244.0,242.53,243.0,20283.0,236.7356,237.2315,235.8022,236.2592,20283.0
2020-12-07 14:00:00,243.05,244.01,242.85,244.01,19710.0,236.3078,237.2412,236.1134,237.2412,19710.0
2020-12-07 14:30:00,243.89,244.24,243.48,243.79,21313.0,237.1245,237.4648,236.7259,237.0273,21313.0
2020-12-07 15:00:00,243.78,245.05,243.02,245.05,26357.0,237.0176,238.2523,236.2786,238.2523,26357.0
2020-12-07 15:30:00,245.18,246.59,245.14,246.52,87444.0,238.3787,239.7496,238.3398,239.6816,87444.0
2020-12-08 09:30:00,244.64,249.59,244.54,248.8,46065.0,237.8537,242.6664,237.7565,241.8983,46065.0
2020-12-08 10:00:00,249.34,249.48,246.73,247.03,76634.0,242.4233,242.5594,239.8857,240.1774,76634.0
2020-12-08 10:30:00,246.89,247.3,245.09,245.63,63972.0,240.0413,240.4399,238.2912,238.8162,63972.0
2020-12-08 11:00:00,245.79,246.94,245.79,246.29,21285.0,238.9718,240.0899,238.9718,239.4579,21285.0
2020-12-08 11:30:00,246.43,246.75,245.52,245.92,18945.0,239.594,239.9052,238.7093,239.0982,18945.0
2020-12-08 12:00:00,246.07,246.07,244.83,245.33,21661.0,239.244,239.244,238.0384,238.5246,21661.0
2020-12-08 12:30:00,245.52,246.09,244.9,245.03,18665.0,238.7093,239.2635,238.1065,238.2329,18665.0
2020-12-08 13:00:00,245.0,245.02,244.36,244.57,11134.0,238.2037,238.2232,237.5815,237.7856,11134.0
2020-12-08 13:30:00,244.56,245.67,244.55,245.0,10517.0,237.7759,238.8551,237.7662,238.2037,10517.0
2020-12-08 14:00:00,245.02,245.21,243.86,244.39,26415.0,238.2232,238.4079,237.0953,237.6106,26415.0
2020-12-08 14:30:00,244.34,244.4,242.33,242.47,33703.0,237.562,237.6204,235.6078,235.7439,33703.0
2020-12-08 15:00:00,242.51,243.08,241.28,242.38,48794.0,235.7828,236.337,234.5869,235.6564,48794.0
2020-12-08 15:30:00,242.22,243.21,241.7,242.84,45505.0,235.5008,236.4634,234.9953,236.1036,45505.0
2020-12-09 09:30:00,249.6,249.6,246.0,247.81,102690.0,242.6761,242.6761,239.176,240.9358,102690.0
2020-12-09 10:00:00,248.15,249.01,247.31,249.0,48091.0,241.2663,242.1025,240.4496,242.0928,48091.0
2020-12-09 10:30:00,248.85,249.19,247.83,248.63,56004.0,241.9469,242.2775,240.9552,241.733,56004.0
2020-12-09 11:00:00,248.49,249.51,247.86,249.05,22138.0,241.5969,242.5886,240.9844,242.1414,22138.0
2020-12-09 11:30:00,248.96,248.99,247.86,248.86,19544.0,242.0539,242.083,240.9844,241.9566,19544.0
2020-12-09 12:00:00,248.98,248.99,247.0,247.22,26485.0,242.0733,242.083,240.1482,240.3621,26485.0
2020-12-09 12:30:00,247.23,247.54,246.08,247.16,29393.0,240.3719,240.6733,239.2538,240.3038,29393.0
2020-12-09 13:00:00,247.05,247.17,245.03,245.03,22066.0,240.1968,240.3135,238.2329,238.2329,22066.0
2020-12-09 13:30:00,245.18,245.53,244.15,244.15,26434.0,238.3787,238.719,237.3773,237.3773,26434.0
2020-12-09 14:00:00,244.23,246.42,243.98,246.37,34571.0,237.4551,239.5843,237.212,239.5357,34571.0
2020-12-09 14:30:00,246.21,247.28,245.86,247.0,26652.0,239.3802,240.4205,239.0399,240.1482,26652.0
2020-12-09 15:00:00,247.06,247.38,245.24,245.85,23624.0,240.2066,240.5177,238.4371,239.0301,23624.0
2020-12-09 15:30:00,245.66,247.76,245.62,246.59,87269.0,238.8454,240.8872,238.8065,239.7496,87269.0
2020-12-10 09:30:00,243.76,244.94,241.37,241.83,53417.0,236.9981,238.1454,234.6744,235.1217,53417.0
2020-12-10 10:00:00,242.09,242.97,240.64,242.84,57944.0,235.3744,236.23,233.9647,236.1036,57944.0
2020-12-10 10:30:00,242.84,243.07,239.89,240.18,62237.0,236.1036,236.3273,233.2355,233.5174,62237.0
2020-12-10 11:00:00,240.48,241.74,239.86,241.58,29860.0,233.8091,235.0341,233.2063,234.8786,29860.0
2020-12-10 11:30:00,241.64,242.01,239.36,239.49,33198.0,234.9369,235.2967,232.7202,232.8466,33198.0
2020-12-10 12:00:00,239.63,241.46,239.55,241.46,17875.0,232.9827,234.7619,232.9049,234.7619,17875.0
2020-12-10 12:30:00,241.49,241.49,240.68,240.88,15347.0,234.7911,234.7911,234.0036,234.198,15347.0
2020-12-10 13:00:00,240.94,241.7,240.73,241.49,25560.0,234.2563,234.9953,234.0522,234.7911,25560.0
2020-12-10 13:30:00,241.49,241.66,240.44,240.67,21775.0,234.7911,234.9564,233.7702,233.9938,21775.0
2020-12-10 14:00:00,240.89,241.13,240.47,241.0,22750.0,234.2077,234.4411,233.7994,234.3147,22750.0
2020-12-10 14:30:00,241.01,241.35,240.76,241.06,27066.0,234.3244,234.655,234.0813,234.373,27066.0
2020-12-10 15:00:00,241.05,242.01,240.86,241.82,24330.0,234.3633,235.2967,234.1786,235.1119,24330.0
2020-12-10 15:30:00,241.97,242.11,241.65,241.9,61327.0,235.2578,235.3939,234.9466,235.1897,61327.0
2020-12-11 09:30:00,240.18,241.71,239.15,241.71,53105.0,233.5174,235.005,232.516,235.005,53105.0
2020-12-11 10:00:00,241.61,242.83,240.89,242.01,50947.0,234.9078,236.0939,234.2077,235.2967,50947.0
2020-12-11 10:30:00,241.86,241.86,240.76,241.58,14554.0,235.1508,235.1508,234.0813,234.8786,14554.0
2020-12-11 11:00:00,242.1,242.49,241.91,242.47,10086.0,235.3842,235.7633,235.1994,235.7439,10086.0
2020-12-11 11:30:00,242.44,243.58,242.43,243.26,9040.0,235.7147,236.8231,235.705,236.512,9040.0
2020-12-11 12:00:00,243.05,243.05,241.09,242.34,22485.0,236.3078,236.3078,234.4022,235.6175,22485.0
2020-12-11 12:30:00,242.53,242.62,241.76,242.07,18352.0,235.8022,235.8897,235.0536,235.355,18352.0
2020-12-11 13:00:00,241.62,241.85,240.96,241.59,22941.0,234.9175,235.1411,234.2758,234.8883,22941.0
2020-12-11 13:30:00,241.54,242.76,241.5,242.43,14972.0,234.8397,236.0259,234.8008,235.705,14972.0
2020-12-11 14:00:00,242.57,242.73,241.86,242.09,9216.0,235.8411,235.9967,235.1508,235.3744,9216.0
2020-12-11 14:30:00,242.11,242.42,241.49,241.52,14149.0,235.3939,235.6953,234.7911,234.8203,14149.0
2020-12-11 15:00:00,241.54,242.08,241.21,241.3,14504.0,234.8397,235.3647,234.5189,234.6064,14504.0
2020-12-11 15:30:00,241.3,241.33,240.18,240.68,69688.0,234.6064,234.6355,233.5174,234.0036,69688.0
2020-12-14 09:30:00,245.09,245.09,239.94,240.25,19727.0,238.2912,238.2912,233.2841,233.5855,19727.0
2020-12-14 10:00:00,241.05,241.43,239.37,240.14,13875.0,234.3633,234.7327,232.7299,233.4785,13875.0
2020-12-14 10:30:00,239.72,240.7,239.49,239.92,16801.0,233.0702,234.023,232.8466,233.2646,16801.0
2020-12-14 11:00:00,239.71,241.16,239.64,240.0,25445.0,233.0605,234.4702,232.9924,233.3424,25445.0
2020-12-14 11:30:00,239.91,240.73,239.5,240.12,12019.0,233.2549,234.0522,232.8563,233.4591,12019.0
2020-12-14 12:00:00,240.03,240.72,239.96,240.48,16539.0,233.3716,234.0424,233.3035,233.8091,16539.0
2020-12-14 12:30:00,240.58,240.67,239.93,240.48,11642.0,233.9063,233.9938,233.2744,233.8091,11642.0
2020-12-14 13:00:00,240.5,240.63,239.93,240.24,5020.0,233.8285,233.9549,233.2744,233.5758,5020.0
2020-12-14 13:30:00,240.28,240.83,240.2,240.2,13865.0,233.6146,234.1494,233.5369,233.5369,13865.0
2020-12-14 14:00:00,240.19,240.5,239.57,239.63,9334.0,233.5271,233.8285,232.9243,232.9827,9334.0
2020-12-14 14:30:00,239.65,240.18,239.38,239.97,14478.0,233.0021,233.5174,232.7396,233.3132,14478.0
2020-12-14 15:00:00,239.96,240.11,239.51,240.01,16307.0,233.3035,233.4494,232.866,233.3521,16307.0
2020-12-14 15:30:00,239.96,240.09,238.52,238.9,54148.0,233.3035,233.4299,231.9035,232.2729,54148.0
2020-12-15 09:30:00,231.73,237.0,231.01,234.93,65099.0,225.3018,230.4256,224.6018,228.4131,65099.0
2020-12-15 10:00:00,234.93,236.39,234.53,236.1,23036.0,228.4131,229.8326,228.0242,229.5506,23036.0
2020-12-15 10:30:00,235.95,237.84,235.23,237.73,48234.0,229.4048,231.2423,228.7047,231.1354,48234.0
2020-12-15 11:00:00,237.8,239.34,237.43,239.34,15343.0,231.2034,232.7007,230.8437,232.7007,15343.0
2020-12-15 11:30:00,239.24,239.43,238.24,238.38,18655.0,232.6035,232.7882,231.6312,231.7674,18655.0
2020-12-15 12:00:00,238.33,238.73,236.77,237.17,19103.0,231.7187,232.1076,230.202,230.5909,19103.0
2020-12-15 12:30:00,237.3,238.53,237.07,238.26,29393.0,230.7173,231.9132,230.4937,231.6507,29393.0
2020-12-15 13:00:00,238.38,239.67,237.98,238.9,24525.0,231.7674,233.0216,231.3785,232.2729,24525.0
2020-12-15 13:30:00,238.9,239.51,238.52,238.94,25882.0,232.2729,232.866,231.9035,232.3118,25882.0
2020-12-15 14:00:00,238.86,239.46,238.45,239.2,21107.0,232.234,232.8174,231.8354,232.5646,21107.0
2020-12-15 14:30:00,239.19,239.53,238.83,239.15,31936.0,232.5549,232.8855,232.2049,232.516,31936.0
2020-12-15 15:00:00,239.09,239.51,237.77,237.78,32056.0,232.4577,232.866,231.1743,231.184,32056.0
2020-12-15 15:30:00,237.77,239.21,237.41,238.89,81438.0,231.1743,232.5743,230.8243,232.2632,81438.0
2020-12-16 09:30:00,240.42,240.42,233.13,234.44,63513.0,233.7508,233.7508,226.663,227.9367,63513.0
2020-12-16 10:00:00,234.44,234.53,231.74,232.2,67329.0,227.9367,228.0242,225.3115,225.7588,67329.0
2020-12-16 10:30:00,232.08,233.12,230.27,231.26,34633.0,225.6421,226.6533,223.8823,224.8449,34633.0
2020-12-16 11:00:00,231.12,234.12,230.63,234.06,22611.0,224.7087,227.6255,224.2323,227.5672,22611.0
2020-12-16 11:30:00,234.03,234.73,233.65,234.29,23382.0,227.538,228.2186,227.1686,227.7908,23382.0
2020-12-16 12:00:00,234.25,235.93,234.25,235.86,19538.0,227.7519,229.3853,227.7519,229.3173,19538.0
2020-12-16 12:30:00,235.86,236.01,235.35,235.7,14867.0,229.3173,229.4631,228.8214,229.1617,14867.0
2020-12-16 13:00:00,235.73,235.75,233.75,234.15,20656.0,229.1909,229.2103,227.2658,227.6547,20656.0
2020-12-16 13:30:00,234.14,234.14,232.4,232.52,25577.0,227.645,227.645,225.9532,226.0699,25577.0
2020-12-16 14:00:00,232.82,233.26,230.68,231.51,35982.0,226.3616,226.7894,224.281,225.0879,35982.0
2020-12-16 14:30:00,231.55,233.17,231.41,233.05,27218.0,225.1268,226.7019,224.9907,226.5852,27218.0
2020-12-16 15:00:00,233.09,233.68,232.76,233.35,37834.0,226.6241,227.1977,226.3033,226.8769,37834.0
2020-12-16 15:30:00,233.29,233.9,232.42,232.5,93502.0,226.8186,227.4116,225.9727,226.0505,93502.0
2020-12-17 09:30:00,229.68,232.52,228.91,229.42,77687.0,223.3087,226.0699,222.5601,223.0559,77687.0
2020-12-17 10:00:00,229.5,231.88,229.5,231.56,45717.0,223.1337,225.4477,223.1337,225.1365,45717.0
2020-12-17 10:30:00,231.24,231.74,230.05,230.09,41874.0,224.8254,225.3115,223.6684,223.7073,41874.0
2020-12-17 11:00:00,230.34,230.36,228.36,229.0,53016.0,223.9504,223.9698,222.0253,222.6476,53016.0
2020-12-17 11:30:00,229.05,229.39,227.51,228.35,41272.0,222.6962,223.0267,221.1989,222.0156,41272.0
2020-12-17 12:00:00,227.97,228.46,226.63,227.75,89983.0,221.6461,222.1225,220.3433,221.4322,89983.0
2020-12-17 12:30:00,227.66,228.3,226.6,227.39,38839.0,221.3447,221.967,220.3141,221.0822,38839.0
2020-12-17 13:00:00,227.23,227.94,226.95,227.84,33501.0,220.9267,221.617,220.6544,221.5197,33501.0
2020-12-17 13:30:00,227.8,228.5,227.65,228.49,30503.0,221.4808,222.1614,221.335,222.1517,30503.0
2020-12-17 14:00:00,228.45,228.92,228.16,228.65,37567.0,222.1128,222.5698,221.8309,222.3073,37567.0
2020-12-17 14:30:00,228.69,228.88,227.59,227.85,37118.0,222.3462,222.5309,221.2767,221.5295,37118.0
2020-12-17 15:00:00,227.89,228.07,227.4,227.74,39303.0,221.5683,221.7434,221.0919,221.4225,39303.0
2020-12-17 15:30:00,227.74,229.24,227.0,229.18,114167.0,221.4225,222.8809,220.703,222.8226,114167.0
2020-12-18 09:30:00,228.68,229.64,226.86,228.34,103782.0,222.3364,223.2698,220.5669,222.0059,103782.0
2020-12-18 10:00:00,228.12,229.95,227.56,228.45,37646.0,221.792,223.5712,221.2475,222.1128,37646.0
2020-12-18 10:30:00,228.45,229.32,226.77,226.77,36072.0,222.1128,222.9587,220.4794,220.4794,36072.0
2020-12-18 11:00:00,226.94,227.11,225.7,226.17,39335.0,220.6447,220.81,219.4391,219.8961,39335.0
2020-12-18 11:30:00,226.05,226.05,225.35,225.87,20363.0,219.7794,219.7794,219.0988,219.6044,20363.0
2020-12-18 12:00:00,225.89,226.88,225.78,226.84,22365.0,219.6238,220.5864,219.5169,220.5475,22365.0
2020-12-18 12:30:00,226.87,227.17,225.35,225.92,26309.0,220.5766,220.8683,219.0988,219.653,26309.0
2020-12-18 13:00:00,226.08,226.12,225.39,225.73,21145.0,219.8086,219.8474,219.1377,219.4683,21145.0
2020-12-18 13:30:00,225.64,226.09,225.25,226.08,22483.0,219.3808,219.8183,219.0016,219.8086,22483.0
2020-12-18 14:00:00,226.01,226.72,225.25,226.71,16885.0,219.7405,220.4308,219.0016,220.4211,16885.0
2020-12-18 14:30:00,226.76,226.77,225.41,225.57,27910.0,220.4697,220.4794,219.1571,219.3127,27910.0
2020-12-18 15:00:00,225.49,225.9,224.79,224.86,53246.0,219.2349,219.6335,218.5543,218.6224,53246.0
2020-12-18 15:30:00,224.86,227.68,224.69,227.51,145187.0,218.6224,221.3642,218.4571,221.1989,145187.0
2020-12-21 09:30:00,221.22,225.95,217.39,225.29,102115.0,215.0834,219.6822,211.3596,219.0405,102115.0
2020-12-21 10:00:00,225.0,225.0,222.5,223.3,46538.0,218.7585,218.7585,216.3279,217.1057,46538.0
2020-12-21 10:30:00,223.04,226.97,222.89,226.56,35882.0,216.8529,220.6739,216.707,220.2752,35882.0
2020-12-21 11:00:00,226.54,228.86,226.54,226.81,24372.0,220.2558,222.5114,220.2558,220.5183,24372.0
2020-12-21 11:30:00,226.96,227.46,226.28,226.72,16893.0,220.6641,221.1503,220.003,220.4308,16893.0
2020-12-21 12:00:00,227.0,227.54,226.83,227.34,10080.0,220.703,221.2281,220.5378,221.0336,10080.0
2020-12-21 12:30:00,227.54,229.59,227.54,229.17,28601.0,221.2281,223.2212,221.2281,222.8128,28601.0
2020-12-21 13:00:00,229.18,229.85,229.12,229.55,30815.0,222.8226,223.474,222.7642,223.1823,30815.0
2020-12-21 13:30:00,229.65,231.11,229.65,231.11,20737.0,223.2795,224.699,223.2795,224.699,20737.0
2020-12-21 14:00:00,231.25,231.25,229.92,230.79,12770.0,224.8351,224.8351,223.542,224.3879,12770.0
2020-12-21 14:30:00,230.89,231.04,229.53,229.68,15949.0,224.4851,224.631,223.1629,223.3087,15949.0
2020-12-21 15:00:00,229.79,229.95,229.02,229.68,23330.0,223.4156,223.5712,222.667,223.3087,23330.0
2020-12-21 15:30:00,229.5,230.0,228.57,229.5,51498.0,223.1337,223.6198,222.2295,223.1337,51498.0
2020-12-22 09:30:00,231.05,231.28,224.63,225.05,40456.0,224.6407,224.8643,218.3988,218.8071,40456.0
2020-12-22 10:00:00,225.08,226.2,224.46,225.91,19901.0,218.8363,219.9252,218.2335,219.6433,19901.0
2020-12-22 10:30:00,226.18,227.08,225.78,225.91,16646.0,219.9058,220.7808,219.5169,219.6433,16646.0
2020-12-22 11:00:00,226.05,226.65,225.16,225.36,9351.0,219.7794,220.3627,218.9141,219.1085,9351.0
2020-12-22 11:30:00,225.49,225.54,223.74,224.84,20050.0,219.2349,219.2835,217.5335,218.603,20050.0
2020-12-22 12:00:00,225.15,226.09,224.81,225.61,13254.0,218.9044,219.8183,218.5738,219.3516,13254.0
2020-12-22 12:30:00,225.49,226.8,225.49,226.62,9681.0,219.2349,220.5086,219.2349,220.3336,9681.0
2020-12-22 13:00:00,226.74,226.99,226.4,226.74,13375.0,220.4502,220.6933,220.1197,220.4502,13375.0
2020-12-22 13:30:00,226.72,228.22,226.71,228.02,23040.0,220.4308,221.8892,220.4211,221.6947,23040.0
2020-12-22 14:00:00,227.97,227.98,226.85,227.58,15950.0,221.6461,221.6559,220.5572,221.2669,15950.0
2020-12-22 14:30:00,227.56,227.99,227.13,227.85,10873.0,221.2475,221.6656,220.8294,221.5295,10873.0
2020-12-22 15:00:00,227.95,228.34,227.55,227.75,9964.0,221.6267,222.0059,221.2378,221.4322,9964.0
2020-12-22 15:30:00,227.59,227.96,227.25,227.43,37856.0,221.2767,221.6364,220.9461,221.1211,37856.0
2020-12-23 09:30:00,229.86,231.5,227.72,228.69,33742.0,223.4837,225.0782,221.4031,222.3462,33742.0
2020-12-23 10:00:00,228.72,229.61,227.88,228.1,24143.0,222.3753,223.2406,221.5586,221.7725,24143.0
2020-12-23 10:30:00,228.18,229.94,228.17,229.59,38173.0,221.8503,223.5615,221.8406,223.2212,38173.0
2020-12-23 11:00:00,229.46,231.52,229.44,231.18,21559.0,223.0948,225.0977,223.0753,224.7671,21559.0
2020-12-23 11:30:00,231.06,231.44,229.75,230.53,20429.0,224.6504,225.0199,223.3768,224.1351,20429.0
2020-12-23 12:00:00,230.49,230.6,229.4,229.69,15900.0,224.0962,224.2032,223.0365,223.3184,15900.0
2020-12-23 12:30:00,229.86,230.49,229.83,230.28,10478.0,223.4837,224.0962,223.4545,223.892,10478.0
2020-12-23 13:00:00,230.28,230.63,230.21,230.45,14698.0,223.892,224.2323,223.824,224.0573,14698.0
2020-12-23 13:30:00,230.37,230.99,230.05,230.83,18168.0,223.9796,224.5824,223.6684,224.4268,18168.0
2020-12-23 14:00:00,230.92,231.48,230.9,231.11,15025.0,224.5143,225.0588,224.4948,224.699,15025.0
2020-12-23 14:30:00,231.23,231.72,231.04,231.3,16522.0,224.8157,225.2921,224.631,224.8838,16522.0
2020-12-23 15:00:00,231.36,231.54,231.06,231.32,18762.0,224.9421,225.1171,224.6504,224.9032,18762.0
2020-12-23 15:30:00,231.37,231.99,230.86,230.93,50711.0,224.9518,225.5546,224.456,224.524,50711.0
2020-12-24 09:30:00,230.67,230.99,228.95,230.68,17314.0,224.2712,224.5824,222.5989,224.281,17314.0
2020-12-24 10:00:00,230.68,231.56,230.03,231.23,13886.0,224.281,225.1365,223.649,224.8157,13886.0
2020-12-24 10:30:00,231.11,232.72,230.77,232.59,18389.0,224.699,226.2644,224.3685,226.138,18389.0
2020-12-24 11:00:00,232.28,232.83,231.76,231.84,12502.0,225.8366,226.3713,225.331,225.4088,12502.0
2020-12-24 11:30:00,231.76,232.38,231.18,232.38,11216.0,225.331,225.9338,224.7671,225.9338,11216.0
2020-12-24 12:00:00,232.31,232.31,231.52,231.85,13466.0,225.8657,225.8657,225.0977,225.4185,13466.0
2020-12-24 12:30:00,231.96,233.16,231.87,232.75,26708.0,225.5254,226.6922,225.4379,226.2935,26708.0
2020-12-28 09:30:00,233.41,234.51,232.3,232.73,24018.0,226.9352,228.0047,225.856,226.2741,24018.0
2020-12-28 10:00:00,232.93,233.47,231.24,231.79,15280.0,226.4685,226.9936,224.8254,225.3602,15280.0
2020-12-28 10:30:00,231.7,232.09,229.69,230.22,27491.0,225.2727,225.6518,223.3184,223.8337,27491.0
2020-12-28 11:00:00,230.45,230.65,229.2,230.32,12722.0,224.0573,224.2518,222.842,223.9309,12722.0
2020-12-28 11:30:00,230.07,230.26,228.42,228.51,12389.0,223.6879,223.8726,222.0836,222.1711,12389.0
2020-12-28 12:00:00,228.7,229.33,228.58,228.81,16890.0,222.3559,222.9684,222.2392,222.4628,16890.0
2020-12-28 12:30:00,228.8,229.3,228.7,229.0,8182.0,222.4531,222.9392,222.3559,222.6476,8182.0
2020-12-28 13:00:00,228.84,228.88,228.07,228.54,10057.0,222.492,222.5309,221.7434,222.2003,10057.0
2020-12-28 13:30:00,228.59,228.72,228.08,228.18,8885.0,222.2489,222.3753,221.7531,221.8503,8885.0
2020-12-28 14:00:00,228.15,228.6,227.9,228.23,7285.0,221.8211,222.2587,221.5781,221.8989,7285.0
2020-12-28 14:30:00,228.26,229.06,228.18,228.84,7945.0,221.9281,222.7059,221.8503,222.492,7945.0
2020-12-28 15:00:00,228.9,228.98,227.95,227.95,13462.0,222.5503,222.6281,221.6267,221.6267,13462.0
2020-12-28 15:30:00,228.1,228.12,226.57,226.98,59464.0,221.7725,221.792,220.285,220.6836,59464.0
2020-12-29 09:30:00,227.59,229.37,224.93,225.08,32348.0,221.2767,223.0073,218.6905,218.8363,32348.0
2020-12-29 10:00:00,225.21,226.15,223.72,225.58,25186.0,218.9627,219.8766,217.514,219.3224,25186.0
2020-12-29 10:30:00,225.88,227.07,225.75,226.66,22494.0,219.6141,220.7711,219.4877,220.3725,22494.0
2020-12-29 11:00:00,226.52,228.11,226.43,227.67,18118.0,220.2364,221.7822,220.1488,221.3544,18118.0
2020-12-29 11:30:00,227.49,228.13,227.49,227.58,9938.0,221.1794,221.8017,221.1794,221.2669,9938.0
2020-12-29 12:00:00,227.63,227.79,226.84,226.99,14424.0,221.3156,221.4711,220.5475,220.6933,14424.0
2020-12-29 12:30:00,226.88,226.88,225.05,225.36,11545.0,220.5864,220.5864,218.8071,219.1085,11545.0
2020-12-29 13:00:00,225.28,225.63,224.74,225.63,21426.0,219.0307,219.371,218.5057,219.371,21426.0
2020-12-29 13:30:00,225.63,226.34,225.2,225.84,17669.0,219.371,220.0613,218.953,219.5752,17669.0
2020-12-29 14:00:00,225.67,225.67,224.62,224.96,13154.0,219.4099,219.4099,218.3891,218.7196,13154.0
2020-12-29 14:30:00,225.03,226.05,225.03,225.88,13519.0,218.7877,219.7794,218.7877,219.6141,13519.0
2020-12-29 15:00:00,225.99,227.4,225.96,227.4,12002.0,219.7211,221.0919,219.6919,221.0919,12002.0
2020-12-29 15:30:00,227.34,227.34,226.33,226.37,54835.0,221.0336,221.0336,220.0516,220.0905,54835.0
2020-12-30 09:30:00,227.86,230.97,227.86,230.6,21664.0,221.5392,224.5629,221.5392,224.2032,21664.0
2020-12-30 10:00:00,230.46,231.18,228.58,229.8,26163.0,224.0671,224.7671,222.2392,223.4254,26163.0
2020-12-30 10:30:00,229.34,229.76,228.71,229.12,12167.0,222.9781,223.3865,222.3656,222.7642,12167.0
2020-12-30 11:00:00,228.77,229.09,227.84,227.87,7221.0,222.4239,222.7351,221.5197,221.5489,7221.0
2020-12-30 11:30:00,227.8,228.3,227.62,227.9,13753.0,221.4808,221.967,221.3058,221.5781,13753.0
2020-12-30 12:00:00,227.73,229.07,227.5,229.03,7469.0,221.4128,222.7156,221.1892,222.6767,7469.0
2020-12-30 12:30:00,228.88,230.26,228.88,230.19,11066.0,222.5309,223.8726,222.5309,223.8045,11066.0
2020-12-30 13:00:00,229.97,230.38,229.8,230.09,6034.0,223.5906,223.9893,223.4254,223.7073,6034.0
2020-12-30 13:30:00,230.03,230.65,229.75,229.93,8213.0,223.649,224.2518,223.3768,223.5518,8213.0
2020-12-30 14:00:00,229.9,230.08,229.5,229.56,4486.0,223.5226,223.6976,223.1337,223.192,4486.0
2020-12-30 14:30:00,229.45,229.76,229.33,229.53,3981.0,223.0851,223.3865,222.9684,223.1629,3981.0
2020-12-30 15:00:00,229.41,229.9,229.28,229.8,8997.0,223.0462,223.5226,222.9198,223.4254,8997.0
2020-12-30 15:30:00,229.88,230.79,229.82,230.06,35629.0,223.5031,224.3879,223.4448,223.6782,35629.0
2020-12-31 09:30:00,229.73,230.84,228.0,229.88,16596.0,223.3573,224.4365,221.6753,223.5031,16596.0
2020-12-31 10:00:00,230.17,231.36,229.83,231.14,8788.0,223.7851,224.9421,223.4545,224.7282,8788.0
2020-12-31 10:30:00,231.14,232.57,231.14,232.17,11464.0,224.7282,226.1185,224.7282,225.7296,11464.0
2020-12-31 11:00:00,232.04,233.41,231.93,233.29,18604.0,225.6032,226.9352,225.4963,226.8186,18604.0
2020-12-31 11:30:00,233.16,233.27,232.53,232.84,18822.0,226.6922,226.7991,226.0796,226.381,18822.0
2020-12-31 12:00:00,232.98,233.6,232.38,233.59,9822.0,226.5172,227.12,225.9338,227.1102,9822.0
2020-12-31 12:30:00,233.47,233.74,232.9,233.65,29226.0,226.9936,227.2561,226.4394,227.1686,29226.0
2020-12-31 13:00:00,233.77,233.83,233.45,233.58,14290.0,227.2852,227.3436,226.9741,227.1005,14290.0
2020-12-31 13:30:00,233.46,233.77,233.12,233.64,16447.0,226.9838,227.2852,226.6533,227.1588,16447.0
2020-12-31 14:00:00,233.6,233.65,232.87,233.15,16344.0,227.12,227.1686,226.4102,226.6824,16344.0
2020-12-31 14:30:00,233.24,233.83,233.02,233.02,34706.0,226.7699,227.3436,226.556,226.556,34706.0
2020-12-31 15:00:00,232.91,233.78,232.83,233.19,17875.0,226.4491,227.295,226.3713,226.7213,17875.0
2020-12-31 15:30:00,233.16,233.19,231.74,231.91,89794.0,226.6922,226.7213,225.3115,225.4768,89794.0
2021-01-04 09:30:00,234.0,236.3,232.41,232.61,95870.0,227.5089,229.7451,225.963,226.1574,95870.0
2021-01-04 10:00:00,232.64,232.64,229.23,229.33,58316.0,226.1866,226.1866,222.8712,222.9684,58316.0
2021-01-04 10:30:00,229.15,229.21,224.74,225.66,49789.0,222.7934,222.8517,218.5057,219.4002,49789.0
2021-01-04 11:00:00,225.66,227.73,224.52,227.73,23320.0,219.4002,221.4128,218.2918,221.4128,23320.0
2021-01-04 11:30:00,227.64,229.04,227.21,228.05,23648.0,221.3253,222.6864,220.9072,221.7239,23648.0
2021-01-04 12:00:00,227.89,228.45,226.29,227.9,28800.0,221.5683,222.1128,220.0127,221.5781,28800.0
2021-01-04 12:30:00,227.82,227.95,226.4,227.8,17136.0,221.5003,221.6267,220.1197,221.4808,17136.0
2021-01-04 13:00:00,227.87,230.78,227.7,230.33,23731.0,221.5489,224.3782,221.3836,223.9407,23731.0
2021-01-04 13:30:00,230.41,230.91,229.83,230.66,23815.0,224.0184,224.5046,223.4545,224.2615,23815.0
2021-01-04 14:00:00,230.43,230.43,229.0,229.64,20401.0,224.0379,224.0379,222.6476,223.2698,20401.0
2021-01-04 14:30:00,229.47,229.64,228.31,229.51,19777.0,223.1045,223.2698,221.9767,223.1434,19777.0
2021-01-04 15:00:00,229.53,229.77,228.4,228.83,25124.0,223.1629,223.3962,222.0642,222.4823,25124.0
2021-01-04 15:30:00,228.89,230.49,228.69,229.63,111836.0,222.5406,224.0962,222.3462,223.2601,111836.0
2021-01-05 09:30:00,229.2,233.5,228.61,233.14,30406.0,222.842,227.0227,222.2684,226.6727,30406.0
2021-01-05 10:00:00,233.27,234.9,232.69,233.59,28986.0,226.7991,228.3839,226.2352,227.1102,28986.0
2021-01-05 10:30:00,233.79,235.6,233.26,234.1,71267.0,227.3047,229.0645,226.7894,227.6061,71267.0
2021-01-05 11:00:00,234.32,235.14,233.67,235.01,26679.0,227.82,228.6172,227.188,228.4908,26679.0
2021-01-05 11:30:00,235.22,237.01,235.17,236.15,29139.0,228.695,230.4354,228.6464,229.5992,29139.0
2021-01-05 12:00:00,236.21,237.59,235.99,237.12,26918.0,229.6576,230.9993,229.4437,230.5423,26918.0
2021-01-05 12:30:00,236.92,238.41,236.65,238.3,21639.0,230.3479,231.7965,230.0853,231.6896,21639.0
2021-01-05 13:00:00,238.39,239.27,238.09,238.49,35902.0,231.7771,232.6327,231.4854,231.8743,35902.0
2021-01-05 13:30:00,238.48,238.71,237.54,238.06,24198.0,231.8646,232.0882,230.9507,231.4562,24198.0
2021-01-05 14:00:00,238.13,239.43,237.95,238.2,29671.0,231.5243,232.7882,231.3493,231.5923,29671.0
2021-01-05 14:30:00,238.21,238.38,236.11,236.11,22785.0,231.6021,231.7674,229.5603,229.5603,22785.0
2021-01-05 15:00:00,235.82,236.87,235.82,236.35,29307.0,229.2784,230.2992,229.2784,229.7937,29307.0
2021-01-05 15:30:00,236.43,236.45,235.37,235.57,78483.0,229.8714,229.8909,228.8409,229.0353,78483.0
2021-01-06 09:30:00,248.15,256.66,248.15,254.18,312532.0,241.2663,249.5403,241.2663,247.1291,312532.0
2021-01-06 10:00:00,254.12,255.36,253.3,254.56,76592.0,247.0707,248.2763,246.2735,247.4985,76592.0
2021-01-06 10:30:00,254.8,258.35,254.76,257.32,147882.0,247.7319,251.1834,247.693,250.182,147882.0
2021-01-06 11:00:00,257.31,262.02,257.3,261.5,87286.0,250.1722,254.7516,250.1625,254.246,87286.0
2021-01-06 11:30:00,261.6,261.98,259.09,259.36,167860.0,254.3432,254.7127,251.9029,252.1654,167860.0
2021-01-06 12:00:00,259.48,262.04,259.48,261.94,37439.0,252.282,254.771,252.282,254.6738,37439.0
2021-01-06 12:30:00,261.94,262.04,261.0,261.24,25244.0,254.6738,254.771,253.7599,253.9932,25244.0
2021-01-06 13:00:00,261.27,261.82,260.8,261.26,24863.0,254.0224,254.5571,253.5654,254.0127,24863.0
2021-01-06 13:30:00,261.2,261.37,259.29,259.57,49869.0,253.9543,254.1196,252.0973,252.3695,49869.0
2021-01-06 14:00:00,259.64,261.14,256.72,257.01,56165.0,252.4376,253.896,249.5986,249.8806,56165.0
2021-01-06 14:30:00,256.99,258.72,253.82,256.4,73844.0,249.8611,251.5431,246.7791,249.2875,73844.0
2021-01-06 15:00:00,256.35,257.2,254.67,256.34,68597.0,249.2389,250.0653,247.6055,249.2291,68597.0
2021-01-06 15:30:00,256.44,256.89,255.16,256.37,146094.0,249.3264,249.7639,248.0819,249.2583,146094.0
2021-01-07 09:30:00,261.33,263.96,259.05,261.98,74244.0,254.0807,256.6378,251.864,254.7127,74244.0
2021-01-07 10:00:00,262.0,264.97,261.87,264.54,60281.0,254.7321,257.6198,254.6057,257.2017,60281.0
2021-01-07 10:30:00,264.59,266.37,264.59,266.04,58665.0,257.2503,258.9809,257.2503,258.6601,58665.0
2021-01-07 11:00:00,265.91,267.59,263.9,264.06,74825.0,258.5337,260.1671,256.5794,256.735,74825.0
2021-01-07 11:30:00,263.96,264.22,262.49,262.68,71706.0,256.6378,256.8906,255.2085,255.3933,71706.0
2021-01-07 12:00:00,263.11,264.17,262.96,264.17,20315.0,255.8113,256.8419,255.6655,256.8419,20315.0
2021-01-07 12:30:00,264.58,265.69,264.07,265.55,33324.0,257.2406,258.3198,256.7447,258.1837,33324.0
2021-01-07 13:00:00,265.63,265.87,264.49,264.5,21541.0,258.2614,258.4948,257.1531,257.1628,21541.0
2021-01-07 13:30:00,264.5,264.53,263.05,263.35,31204.0,257.1628,257.192,255.753,256.0447,31204.0
2021-01-07 14:00:00,263.35,264.32,263.24,263.57,31841.0,256.0447,256.9878,255.9377,256.2586,31841.0
2021-01-07 14:30:00,263.68,263.92,263.0,263.5,39454.0,256.3655,256.5989,255.7044,256.1905,39454.0
2021-01-07 15:00:00,263.43,265.21,263.43,263.99,62588.0,256.1225,257.8531,256.1225,256.6669,62588.0
2021-01-07 15:30:00,263.98,265.54,263.64,264.69,81684.0,256.6572,258.1739,256.3266,257.3475,81684.0
2021-01-08 09:30:00,264.88,266.55,261.92,262.89,48326.0,257.5322,259.1559,254.6544,255.5974,48326.0
2021-01-08 10:00:00,262.65,263.74,260.4,260.85,37106.0,255.3641,256.4239,253.1765,253.614,37106.0
2021-01-08 10:30:00,260.96,263.52,260.89,263.01,18530.0,253.721,256.21,253.6529,255.7141,18530.0
2021-01-08 11:00:00,262.99,263.15,261.93,262.29,14734.0,255.6947,255.8502,254.6641,255.0141,14734.0
2021-01-08 11:30:00,262.22,262.77,261.92,262.37,12201.0,254.946,255.4808,254.6544,255.0919,12201.0
2021-01-08 12:00:00,262.44,262.65,261.33,261.88,16187.0,255.1599,255.3641,254.0807,254.6155,16187.0
2021-01-08 12:30:00,261.88,262.1,260.2,260.45,24442.0,254.6155,254.8294,252.9821,253.2251,24442.0
2021-01-08 13:00:00,260.41,260.45,256.44,256.79,31517.0,253.1862,253.2251,249.3264,249.6667,31517.0
2021-01-08 13:30:00,256.64,256.83,253.47,253.48,49019.0,249.5208,249.7056,246.4388,246.4485,49019.0
2021-01-08 14:00:00,253.74,257.05,253.56,256.89,26273.0,246.7013,249.9195,246.5263,249.7639,26273.0
2021-01-08 14:30:00,256.46,257.88,255.78,257.31,27643.0,249.3458,250.7264,248.6847,250.1722,27643.0
2021-01-08 15:00:00,257.17,258.96,257.17,258.08,29996.0,250.0361,251.7765,250.0361,250.9209,29996.0
2021-01-08 15:30:00,258.1,260.31,258.1,260.14,78386.0,250.9403,253.089,250.9403,252.9237,78386.0
2021-01-11 09:30:00,255.15,261.0,255.0,260.68,18979.0,248.0722,253.7599,247.9263,253.4488,18979.0
2021-01-11 10:00:00,260.38,261.29,258.24,259.92,23800.0,253.1571,254.0418,251.0764,252.7098,23800.0
2021-01-11 10:30:00,259.93,260.81,258.56,259.69,18949.0,252.7196,253.5751,251.3876,252.4862,18949.0
2021-01-11 11:00:00,259.49,259.49,257.51,258.86,14065.0,252.2918,252.2918,250.3667,251.6792,14065.0
2021-01-11 11:30:00,258.95,259.47,257.84,259.13,14643.0,251.7667,252.2723,250.6875,251.9418,14643.0
2021-01-11 12:00:00,259.11,259.29,257.94,258.47,13258.0,251.9223,252.0973,250.7848,251.3001,13258.0
2021-01-11 12:30:00,258.85,260.92,258.79,260.71,12465.0,251.6695,253.6821,251.6112,253.4779,12465.0
2021-01-11 13:00:00,260.9,261.45,258.98,259.56,13739.0,253.6627,254.1974,251.7959,252.3598,13739.0
2021-01-11 13:30:00,259.34,259.6,258.3,258.76,15266.0,252.1459,252.3987,251.1348,251.582,15266.0
2021-01-11 14:00:00,258.56,258.78,257.55,258.04,15931.0,251.3876,251.6015,250.4056,250.882,15931.0
2021-01-11 14:30:00,257.62,258.35,257.47,257.9,13229.0,250.4736,251.1834,250.3278,250.7459,13229.0
2021-01-11 15:00:00,257.7,258.07,257.11,257.54,14118.0,250.5514,250.9112,249.9778,250.3959,14118.0
2021-01-11 15:30:00,257.48,258.44,257.26,257.34,54528.0,250.3375,251.2709,250.1236,250.2014,54528.0
2021-01-12 09:30:00,259.18,260.53,257.81,259.47,39812.0,251.9904,253.3029,250.6584,252.2723,39812.0
2021-01-12 10:00:00,259.72,262.02,259.18,261.41,27118.0,252.5154,254.7516,251.9904,254.1585,27118.0
2021-01-12 10:30:00,261.41,262.22,260.73,261.6,27578.0,254.1585,254.946,253.4974,254.3432,27578.0
2021-01-12 11:00:00,261.73,261.93,260.66,261.19,19426.0,254.4696,254.6641,253.4293,253.9446,19426.0
2021-01-12 11:30:00,261.16,261.95,260.53,261.95,32058.0,253.9154,254.6835,253.3029,254.6835,32058.0
2021-01-12 12:00:00,262.01,262.74,260.42,262.74,28854.0,254.7419,255.4516,253.196,255.4516,28854.0
2021-01-12 12:30:00,262.69,262.74,261.86,262.24,26271.0,255.403,255.4516,254.596,254.9655,26271.0
2021-01-12 13:00:00,262.27,262.78,260.94,261.51,20811.0,254.9946,255.4905,253.7015,254.2557,20811.0
2021-01-12 13:30:00,261.5,261.81,261.18,261.55,15992.0,254.246,254.5474,253.9349,254.2946,15992.0
2021-01-12 14:00:00,261.58,262.44,261.55,261.78,20657.0,254.3238,255.1599,254.2946,254.5182,20657.0
2021-01-12 14:30:00,261.91,263.14,261.26,262.89,45849.0,254.6446,255.8405,254.0127,255.5974,45849.0
2021-01-12 15:00:00,263.04,264.09,262.63,262.71,43116.0,255.7433,256.7642,255.3447,255.4224,43116.0
2021-01-12 15:30:00,262.6,263.05,261.99,262.14,91422.0,255.3155,255.753,254.7224,254.8683,91422.0
2021-01-13 09:30:00,260.8,261.45,258.86,260.1,74012.0,253.5654,254.1974,251.6792,252.8848,74012.0
2021-01-13 10:00:00,260.1,260.39,259.08,259.22,35179.0,252.8848,253.1668,251.8931,252.0293,35179.0
2021-01-13 10:30:00,259.18,259.22,256.42,257.45,42379.0,251.9904,252.0293,249.3069,250.3084,42379.0
2021-01-13 11:00:00,257.73,258.72,257.24,257.62,29302.0,250.5806,251.5431,250.1042,250.4736,29302.0
2021-01-13 11:30:00,257.87,258.17,256.65,257.04,19648.0,250.7167,251.0084,249.5305,249.9097,19648.0
2021-01-13 12:00:00,256.94,257.2,256.65,256.85,23421.0,249.8125,250.0653,249.5305,249.725,23421.0
2021-01-13 12:30:00,256.98,256.98,255.69,256.31,31117.0,249.8514,249.8514,248.5972,249.2,31117.0
2021-01-13 13:00:00,256.26,257.07,255.93,256.93,17999.0,249.1514,249.9389,248.8305,249.8028,17999.0
2021-01-13 13:30:00,256.72,256.8,256.1,256.26,15450.0,249.5986,249.6764,248.9958,249.1514,15450.0
2021-01-13 14:00:00,256.29,257.39,256.04,257.04,18650.0,249.1805,250.25,248.9375,249.9097,18650.0
2021-01-13 14:30:00,256.88,256.98,255.28,255.31,14534.0,249.7542,249.8514,248.1985,248.2277,14534.0
2021-01-13 15:00:00,255.21,255.36,254.02,254.11,27368.0,248.1305,248.2763,246.9735,247.061,27368.0
2021-01-13 15:30:00,253.91,255.75,253.64,254.45,83143.0,246.8666,248.6555,246.604,247.3916,83143.0
2021-01-14 09:30:00,258.77,259.76,255.02,258.87,37149.0,251.5917,252.5543,247.9458,251.689,37149.0
2021-01-14 10:00:00,259.26,261.39,259.23,260.46,47931.0,252.0681,254.1391,252.039,253.2349,47931.0
2021-01-14 10:30:00,260.36,260.42,258.0,258.32,22775.0,253.1376,253.196,250.8431,251.1542,22775.0
2021-01-14 11:00:00,258.45,259.23,258.18,259.0,16026.0,251.2806,252.039,251.0181,251.8154,16026.0
2021-01-14 11:30:00,259.14,260.95,259.03,260.73,19819.0,251.9515,253.7113,251.8445,253.4974,19819.0
2021-01-14 12:00:00,260.8,261.41,260.23,261.26,12286.0,253.5654,254.1585,253.0112,254.0127,12286.0
2021-01-14 12:30:00,261.23,261.94,260.68,261.4,21995.0,253.9835,254.6738,253.4488,254.1488,21995.0
2021-01-14 13:00:00,261.28,262.14,261.01,261.71,19203.0,254.0321,254.8683,253.7696,254.4502,19203.0
2021-01-14 13:30:00,261.62,264.26,261.62,263.47,14937.0,254.3627,256.9294,254.3627,256.1614,14937.0
2021-01-14 14:00:00,263.63,263.75,262.58,263.59,11946.0,256.3169,256.4336,255.296,256.278,11946.0
2021-01-14 14:30:00,263.62,264.4,263.24,263.69,15564.0,256.3072,257.0656,255.9377,256.3753,15564.0
2021-01-14 15:00:00,263.66,263.79,260.54,260.87,24641.0,256.3461,256.4725,253.3126,253.6335,24641.0
2021-01-14 15:30:00,261.08,261.61,259.4,260.36,87733.0,253.8377,254.353,252.2043,253.1376,87733.0
2021-01-15 09:30:00,256.76,258.42,250.61,257.7,92863.0,249.6375,251.2514,243.6581,250.5514,92863.0
2021-01-15 10:00:00,258.06,258.06,252.05,253.09,54419.0,250.9014,250.9014,245.0581,246.0693,54419.0
2021-01-15 10:30:00,252.84,257.33,252.81,257.33,42206.0,245.8262,250.1917,245.7971,250.1917,42206.0
2021-01-15 11:00:00,257.41,257.87,255.42,257.54,27839.0,250.2695,250.7167,248.3347,250.3959,27839.0
2021-01-15 11:30:00,257.61,257.61,254.76,255.08,11707.0,250.4639,250.4639,247.693,248.0041,11707.0
2021-01-15 12:00:00,254.68,255.84,254.56,254.77,14821.0,247.6152,248.743,247.4985,247.7027,14821.0
2021-01-15 12:30:00,254.87,256.98,254.76,256.75,17073.0,247.7999,249.8514,247.693,249.6278,17073.0
2021-01-15 13:00:00,256.74,257.59,256.01,257.0,10326.0,249.618,250.4445,248.9083,249.8708,10326.0
2021-01-15 13:30:00,257.09,257.81,256.43,256.66,21895.0,249.9583,250.6584,249.3166,249.5403,21895.0
2021-01-15 14:00:00,256.73,257.26,256.26,256.91,15718.0,249.6083,250.1236,249.1514,249.7833,15718.0
2021-01-15 14:30:00,256.97,257.18,255.35,255.58,16188.0,249.8417,250.0458,248.2666,248.4902,16188.0
2021-01-15 15:00:00,255.76,256.2,255.35,255.55,15704.0,248.6652,249.093,248.2666,248.4611,15704.0
2021-01-15 15:30:00,255.4,255.4,254.3,255.13,69260.0,248.3152,248.3152,247.2457,248.0527,69260.0
2021-01-19 09:30:00,260.0,263.48,259.56,262.44,47983.0,252.7876,256.1711,252.3598,255.1599,47983.0
2021-01-19 10:00:00,262.26,263.84,261.48,263.51,43436.0,254.9849,256.5211,254.2266,256.2003,43436.0
2021-01-19 10:30:00,263.95,266.59,263.95,265.4,48477.0,256.628,259.1948,256.628,258.0378,48477.0
2021-01-19 11:00:00,265.53,265.94,263.51,263.59,22670.0,258.1642,258.5628,256.2003,256.278,22670.0
2021-01-19 11:30:00,263.73,263.97,262.55,263.62,34616.0,256.4141,256.6475,255.2669,256.3072,34616.0
2021-01-19 12:00:00,263.49,263.49,262.11,262.85,15778.0,256.1808,256.1808,254.8391,255.5586,15778.0
2021-01-19 12:30:00,262.99,264.0,262.71,264.0,38733.0,255.6947,256.6767,255.4224,256.6767,38733.0
2021-01-19 13:00:00,264.08,264.57,261.17,261.17,55074.0,256.7544,257.2308,253.9252,253.9252,55074.0
2021-01-19 13:30:00,261.52,261.63,259.57,260.5,33815.0,254.2655,254.3724,252.3695,253.2737,33815.0
2021-01-19 14:00:00,260.57,261.28,259.92,260.5,18808.0,253.3418,254.0321,252.7098,253.2737,18808.0
2021-01-19 14:30:00,260.68,261.03,259.99,260.25,23511.0,253.4488,253.789,252.7779,253.0307,23511.0
2021-01-19 15:00:00,260.16,261.59,260.07,261.47,21281.0,252.9432,254.3335,252.8557,254.2168,21281.0
2021-01-19 15:30:00,261.47,261.94,260.52,260.82,60722.0,254.2168,254.6738,253.2932,253.5849,60722.0
2021-01-20 09:30:00,263.8,263.8,261.17,263.24,36034.0,256.4822,256.4822,253.9252,255.9377,36034.0
2021-01-20 10:00:00,263.78,264.2,261.72,261.8,32306.0,256.4628,256.8711,254.4599,254.5377,32306.0
2021-01-20 10:30:00,261.76,262.99,261.65,262.54,22179.0,254.4988,255.6947,254.3918,255.2572,22179.0
2021-01-20 11:00:00,262.54,262.54,260.2,260.63,30045.0,255.2572,255.2572,252.9821,253.4001,30045.0
2021-01-20 11:30:00,260.46,261.41,260.23,260.52,10502.0,253.2349,254.1585,253.0112,253.2932,10502.0
2021-01-20 12:00:00,260.67,261.59,260.01,260.01,16271.0,253.439,254.3335,252.7973,252.7973,16271.0
2021-01-20 12:30:00,260.02,261.2,259.5,261.09,7264.0,252.8071,253.9543,252.3015,253.8474,7264.0
2021-01-20 13:00:00,260.98,262.45,260.96,261.01,26116.0,253.7404,255.1697,253.721,253.7696,26116.0
2021-01-20 13:30:00,261.49,261.99,261.1,261.39,17692.0,254.2363,254.7224,253.8571,254.1391,17692.0
2021-01-20 14:00:00,261.27,261.39,260.14,260.52,17379.0,254.0224,254.1391,252.9237,253.2932,17379.0
2021-01-20 14:30:00,260.81,260.82,258.78,258.78,14044.0,253.5751,253.5849,251.6015,251.6015,14044.0
2021-01-20 15:00:00,258.8,259.74,258.61,258.78,24202.0,251.6209,252.5348,251.4362,251.6015,24202.0
2021-01-20 15:30:00,259.01,260.81,259.01,260.12,29050.0,251.8251,253.5751,251.8251,252.9043,29050.0
2021-01-21 09:30:00,260.01,261.0,258.0,259.52,40840.0,252.7973,253.7599,250.8431,252.3209,40840.0
2021-01-21 10:00:00,259.32,259.8,258.01,258.98,16267.0,252.1265,252.5932,250.8528,251.7959,16267.0
2021-01-21 10:30:00,259.46,260.18,259.11,260.09,16827.0,252.2626,252.9626,251.9223,252.8751,16827.0
2021-01-21 11:00:00,260.18,260.79,259.32,260.75,16762.0,252.9626,253.5557,252.1265,253.5168,16762.0
2021-01-21 11:30:00,260.63,261.39,259.84,260.46,11840.0,253.4001,254.1391,252.6321,253.2349,11840.0
2021-01-21 12:00:00,260.48,260.48,259.4,259.96,19958.0,253.2543,253.2543,252.2043,252.7487,19958.0
2021-01-21 12:30:00,259.75,260.39,259.21,260.27,10015.0,252.5446,253.1668,252.0195,253.0501,10015.0
2021-01-21 13:00:00,260.31,260.69,259.59,260.46,8934.0,253.089,253.4585,252.389,253.2349,8934.0
2021-01-21 13:30:00,260.46,260.56,259.82,260.22,8103.0,253.2349,253.3321,252.6126,253.0015,8103.0
2021-01-21 14:00:00,260.21,261.29,260.06,260.96,21566.0,252.9918,254.0418,252.846,253.721,21566.0
2021-01-21 14:30:00,261.06,261.79,260.7,260.96,12563.0,253.8182,254.528,253.4682,253.721,12563.0
2021-01-21 15:00:00,260.96,261.18,260.3,260.75,20644.0,253.721,253.9349,253.0793,253.5168,20644.0
2021-01-21 15:30:00,260.83,260.91,259.03,259.21,50216.0,253.5946,253.6724,251.8445,252.0195,50216.0
2021-01-22 09:30:00,255.37,256.96,254.5,256.22,29703.0,248.2861,249.8319,247.4402,249.1125,29703.0
2021-01-22 10:00:00,256.39,257.79,255.87,255.87,17619.0,249.2778,250.6389,248.7722,248.7722,17619.0
2021-01-22 10:30:00,255.69,257.76,255.24,257.76,11153.0,248.5972,250.6098,248.1597,250.6098,11153.0
2021-01-22 11:00:00,257.33,259.1,256.65,257.54,15855.0,250.1917,251.9126,249.5305,250.3959,15855.0
2021-01-22 11:30:00,257.41,258.04,256.72,257.97,13116.0,250.2695,250.882,249.5986,250.8139,13116.0
2021-01-22 12:00:00,257.82,258.09,256.84,257.14,8426.0,250.6681,250.9306,249.7153,250.007,8426.0
2021-01-22 12:30:00,257.1,257.75,256.8,257.03,13403.0,249.9681,250.6,249.6764,249.9,13403.0
2021-01-22 13:00:00,256.99,256.99,255.69,255.92,11736.0,249.8611,249.8611,248.5972,248.8208,11736.0
2021-01-22 13:30:00,255.77,256.88,255.21,255.21,15844.0,248.675,249.7542,248.1305,248.1305,15844.0
2021-01-22 14:00:00,255.04,256.07,254.88,255.98,11313.0,247.9652,248.9666,247.8096,248.8791,11313.0
2021-01-22 14:30:00,255.98,257.05,255.53,257.04,11948.0,248.8791,249.9195,248.4416,249.9097,11948.0
2021-01-22 15:00:00,256.94,258.35,256.94,258.04,17666.0,249.8125,251.1834,249.8125,250.882,17666.0
2021-01-22 15:30:00,257.98,259.75,257.92,258.47,62617.0,250.8237,252.5446,250.7653,251.3001,62617.0
2021-01-25 09:30:00,256.51,258.43,256.18,257.7,64387.0,249.3944,251.2612,249.0736,250.5514,64387.0
2021-01-25 10:00:00,257.5,260.69,257.25,260.45,16998.0,250.357,253.4585,250.1139,253.2251,16998.0
2021-01-25 10:30:00,260.63,261.99,257.11,257.23,32142.0,253.4001,254.7224,249.9778,250.0945,32142.0
2021-01-25 11:00:00,257.43,258.03,253.47,254.51,24951.0,250.2889,250.8723,246.4388,247.4499,24951.0
2021-01-25 11:30:00,254.42,256.0,253.57,255.77,18251.0,247.3624,248.8986,246.536,248.675,18251.0
2021-01-25 12:00:00,255.68,255.88,253.3,253.45,14294.0,248.5875,248.7819,246.2735,246.4193,14294.0
2021-01-25 12:30:00,253.26,253.99,252.65,253.42,23424.0,246.2346,246.9443,245.6415,246.3901,23424.0
2021-01-25 13:00:00,253.76,255.46,252.91,255.02,18119.0,246.7207,248.3736,245.8943,247.9458,18119.0
2021-01-25 13:30:00,255.15,255.85,254.01,254.45,12412.0,248.0722,248.7527,246.9638,247.3916,12412.0
2021-01-25 14:00:00,254.3,255.05,252.48,252.52,13057.0,247.2457,247.9749,245.4762,245.5151,13057.0
2021-01-25 14:30:00,252.84,253.78,252.24,252.41,16055.0,245.8262,246.7402,245.2429,245.4082,16055.0
2021-01-25 15:00:00,252.66,253.04,251.94,251.95,42249.0,245.6512,246.0207,244.9512,244.9609,42249.0
2021-01-25 15:30:00,251.93,253.66,251.93,253.52,70344.0,244.9415,246.6235,244.9415,246.4874,70344.0
2021-01-26 09:30:00,257.39,257.59,253.32,254.0,24868.0,250.25,250.4445,246.2929,246.9541,24868.0
2021-01-26 10:00:00,253.72,254.18,251.01,252.83,18309.0,246.6818,247.1291,244.047,245.8165,18309.0
2021-01-26 10:30:00,252.23,252.64,251.1,251.26,13206.0,245.2332,245.6318,244.1345,244.2901,13206.0
2021-01-26 11:00:00,251.43,251.43,248.95,249.4,27694.0,244.4553,244.4553,242.0441,242.4817,27694.0
2021-01-26 11:30:00,249.19,249.85,248.4,249.85,27852.0,242.2775,242.9192,241.5094,242.9192,27852.0
2021-01-26 12:00:00,249.66,250.41,248.75,248.84,15540.0,242.7344,243.4636,241.8497,241.9372,15540.0
2021-01-26 12:30:00,248.91,249.74,248.74,249.59,9174.0,242.0053,242.8122,241.84,242.6664,9174.0
2021-01-26 13:00:00,249.34,250.47,249.26,250.04,9682.0,242.4233,243.522,242.3455,243.1039,9682.0
2021-01-26 13:30:00,250.19,251.11,248.92,249.13,20060.0,243.2497,244.1442,242.015,242.2192,20060.0
2021-01-26 14:00:00,249.06,250.37,248.87,249.93,15590.0,242.1511,243.4248,241.9664,242.997,15590.0
2021-01-26 14:30:00,249.9,250.13,248.65,249.24,25728.0,242.9678,243.1914,241.7525,242.3261,25728.0
2021-01-26 15:00:00,249.14,249.51,248.72,248.79,20707.0,242.2289,242.5886,241.8205,241.8886,20707.0
2021-01-26 15:30:00,248.7,249.41,247.41,248.35,63297.0,241.8011,242.4914,240.5469,241.4608,63297.0
2021-01-27 09:30:00,240.12,240.91,228.22,231.71,183147.0,233.4591,234.2272,221.8892,225.2824,183147.0
2021-01-27 10:00:00,231.98,238.49,230.38,237.9,122500.0,225.5449,231.8743,223.9893,231.3007,122500.0
2021-01-27 10:30:00,237.83,239.49,236.52,238.81,52470.0,231.2326,232.8466,229.959,232.1854,52470.0
2021-01-27 11:00:00,238.81,239.81,237.33,239.46,54463.0,232.1854,233.1577,230.7465,232.8174,54463.0
2021-01-27 11:30:00,239.58,239.74,237.27,237.54,51024.0,232.9341,233.0896,230.6881,230.9507,51024.0
2021-01-27 12:00:00,237.53,237.81,235.23,235.23,58343.0,230.9409,231.2132,228.7047,228.7047,58343.0
2021-01-27 12:30:00,235.27,238.22,234.51,237.59,36320.0,228.7436,231.6118,228.0047,230.9993,36320.0
2021-01-27 13:00:00,237.59,240.25,236.32,239.88,43570.0,230.9993,233.5855,229.7645,233.2257,43570.0
2021-01-27 13:30:00,239.65,240.24,238.69,238.94,18821.0,233.0021,233.5758,232.0688,232.3118,18821.0
2021-01-27 14:00:00,239.07,239.36,236.9,236.96,32481.0,232.4382,232.7202,230.3284,230.3867,32481.0
2021-01-27 14:30:00,237.21,237.53,233.66,234.82,36829.0,230.6298,230.9409,227.1783,228.3061,36829.0
2021-01-27 15:00:00,234.83,236.52,234.2,234.78,36607.0,228.3158,229.959,227.7033,228.2672,36607.0
2021-01-27 15:30:00,234.95,236.59,234.14,236.59,103333.0,228.4325,230.027,227.645,230.027,103333.0
2021-01-28 09:30:00,245.7,252.98,243.0,251.09,81906.0,238.8843,245.9624,236.2592,244.1248,81906.0
2021-01-28 10:00:00,250.53,253.13,247.81,248.02,84256.0,243.5803,246.1082,240.9358,241.1399,84256.0
2021-01-28 10:30:00,248.27,252.41,248.27,251.75,51487.0,241.383,245.4082,241.383,244.7665,51487.0
2021-01-28 11:00:00,251.97,254.4,248.86,249.75,55829.0,244.9804,247.343,241.9566,242.822,55829.0
2021-01-28 11:30:00,250.02,253.27,249.49,251.98,25529.0,243.0845,246.2443,242.5692,244.9901,25529.0
2021-01-28 12:00:00,252.31,254.46,251.64,254.45,35463.0,245.3109,247.4013,244.6595,247.3916,35463.0
2021-01-28 12:30:00,254.2,256.88,254.2,256.8,37935.0,247.1485,249.7542,247.1485,249.6764,37935.0
2021-01-28 13:00:00,257.29,257.57,253.23,254.59,53691.0,250.1528,250.425,246.2054,247.5277,53691.0
2021-01-28 13:30:00,254.62,255.5,252.54,253.0,29315.0,247.5569,248.4124,245.5346,245.9818,29315.0
2021-01-28 14:00:00,253.23,254.95,252.77,254.77,26659.0,246.2054,247.8777,245.7582,247.7027,26659.0
2021-01-28 14:30:00,255.0,256.57,253.85,255.02,25841.0,247.9263,249.4528,246.8082,247.9458,25841.0
2021-01-28 15:00:00,254.86,255.2,253.74,253.96,38731.0,247.7902,248.1208,246.7013,246.9152,38731.0
2021-01-28 15:30:00,253.8,255.82,253.48,253.48,133744.0,246.7596,248.7236,246.4485,246.4485,133744.0
2021-01-29 09:30:00,251.63,251.88,241.25,243.29,66246.0,244.6498,244.8929,234.5577,236.5412,66246.0
2021-01-29 10:00:00,243.3,246.44,243.0,243.96,61213.0,236.5509,239.6038,236.2592,237.1926,61213.0
2021-01-29 10:30:00,243.94,244.7,242.76,242.76,84631.0,237.1731,237.912,236.0259,236.0259,84631.0
2021-01-29 11:00:00,242.98,246.44,241.78,244.19,77061.0,236.2398,239.6038,235.073,237.4162,77061.0
2021-01-29 11:30:00,243.95,244.78,242.65,244.4,27117.0,237.1828,237.9898,235.9189,237.6204,27117.0
2021-01-29 12:00:00,244.23,244.58,241.31,241.88,56094.0,237.4551,237.7954,234.6161,235.1703,56094.0
2021-01-29 12:30:00,241.87,242.45,238.55,239.6,42668.0,235.1605,235.7245,231.9326,232.9535,42668.0
2021-01-29 13:00:00,239.3,241.88,239.08,241.88,23323.0,232.6618,235.1703,232.4479,235.1703,23323.0
2021-01-29 13:30:00,241.71,242.42,240.31,240.31,43811.0,235.005,235.6953,233.6438,233.6438,43811.0
2021-01-29 14:00:00,240.46,243.19,240.44,241.61,28927.0,233.7897,236.4439,233.7702,234.9078,28927.0
2021-01-29 14:30:00,241.5,241.94,239.76,241.48,39518.0,234.8008,235.2286,233.1091,234.7814,39518.0
2021-01-29 15:00:00,241.48,243.67,241.48,243.34,22073.0,234.7814,236.9106,234.7814,236.5898,22073.0
2021-01-29 15:30:00,243.53,244.59,242.41,243.0,101320.0,236.7745,237.8051,235.6856,236.2592,101320.0
2021-02-01 09:30:00,247.92,248.27,245.0,247.02,45991.0,241.0427,241.383,238.2037,240.1677,45991.0
2021-02-01 10:00:00,247.06,249.23,246.31,247.07,20343.0,240.2066,242.3164,239.4774,240.2163,20343.0
2021-02-01 10:30:00,247.23,249.14,246.72,247.16,47410.0,240.3719,242.2289,239.876,240.3038,47410.0
2021-02-01 11:00:00,247.12,248.53,245.85,248.26,13839.0,240.2649,241.6358,239.0301,241.3733,13839.0
2021-02-01 11:30:00,248.33,249.78,247.99,249.36,11542.0,241.4413,242.8511,241.1108,242.4428,11542.0
2021-02-01 12:00:00,249.48,249.73,247.81,248.13,16369.0,242.5594,242.8025,240.9358,241.2469,16369.0
2021-02-01 12:30:00,248.37,249.27,247.9,249.27,19175.0,241.4802,242.3553,241.0233,242.3553,19175.0
2021-02-01 13:00:00,249.18,250.28,247.98,249.51,24898.0,242.2678,243.3372,241.1011,242.5886,24898.0
2021-02-01 13:30:00,249.6,250.26,249.37,250.01,18011.0,242.6761,243.3178,242.4525,243.0747,18011.0
2021-02-01 14:00:00,250.04,251.0,249.98,250.98,11627.0,243.1039,244.0373,243.0456,244.0178,11627.0
2021-02-01 14:30:00,250.84,251.22,250.18,250.8,15461.0,243.8817,244.2512,243.24,243.8428,15461.0
2021-02-01 15:00:00,251.03,252.83,250.99,252.76,63823.0,244.0664,245.8165,244.0276,245.7485,63823.0
2021-02-01 15:30:00,252.83,254.21,252.56,253.15,93108.0,245.8165,247.1582,245.554,246.1276,93108.0
2021-02-02 09:30:00,257.72,261.94,256.9,257.59,63397.0,250.5709,254.6738,249.7736,250.4445,63397.0
2021-02-02 10:00:00,257.9,259.03,255.2,255.34,36744.0,250.7459,251.8445,248.1208,248.2569,36744.0
2021-02-02 10:30:00,255.3,257.61,254.92,257.49,33217.0,248.218,250.4639,247.8485,250.3472,33217.0
2021-02-02 11:00:00,257.41,258.03,256.9,257.64,24113.0,250.2695,250.8723,249.7736,250.4931,24113.0
2021-02-02 11:30:00,257.82,259.32,257.82,258.5,23483.0,250.6681,252.1265,250.6681,251.3292,23483.0
2021-02-02 12:00:00,258.67,258.96,253.31,253.31,26003.0,251.4945,251.7765,246.2832,246.2832,26003.0
2021-02-02 12:30:00,253.46,254.59,253.11,253.96,45306.0,246.429,247.5277,246.0887,246.9152,45306.0
2021-02-02 13:00:00,254.01,255.9,253.98,254.22,18212.0,246.9638,248.8014,246.9346,247.168,18212.0
2021-02-02 13:30:00,254.14,254.31,253.4,253.41,18076.0,247.0902,247.2555,246.3707,246.3804,18076.0
2021-02-02 14:00:00,253.31,253.73,251.71,251.91,23685.0,246.2832,246.6915,244.7276,244.922,23685.0
2021-02-02 14:30:00,251.95,252.8,251.77,252.37,26993.0,244.9609,245.7873,244.7859,245.3693,26993.0
2021-02-02 15:00:00,252.44,252.7,251.61,252.52,35932.0,245.4373,245.6901,244.6304,245.5151,35932.0
2021-02-02 15:30:00,252.66,252.95,249.75,250.66,91907.0,245.6512,245.9332,242.822,243.7067,91907.0
2021-02-03 09:30:00,252.34,255.39,250.84,253.06,57048.0,245.3401,248.3055,243.8817,246.0401,57048.0
2021-02-03 10:00:00,253.14,253.14,248.89,248.92,8220.0,246.1179,246.1179,241.9858,242.015,8220.0
2021-02-03 10:30:00,249.09,250.2,248.22,248.67,13921.0,242.1803,243.2595,241.3344,241.7719,13921.0
2021-02-03 11:00:00,248.88,249.82,248.37,249.77,11838.0,241.9761,242.89,241.4802,242.8414,11838.0
2021-02-03 11:30:00,249.91,251.69,249.71,251.0,15107.0,242.9775,244.7081,242.7831,244.0373,15107.0
2021-02-03 12:00:00,250.77,251.46,250.18,250.74,6707.0,243.8137,244.4845,243.24,243.7845,6707.0
2021-02-03 12:30:00,250.77,252.34,250.39,251.31,13439.0,243.8137,245.3401,243.4442,244.3387,13439.0
2021-02-03 13:00:00,251.17,251.92,251.02,251.02,8395.0,244.2026,244.9318,244.0567,244.0567,8395.0
2021-02-03 13:30:00,250.73,250.73,249.53,249.53,18536.0,243.7748,243.7748,242.6081,242.6081,18536.0
2021-02-03 14:00:00,249.3,250.32,249.07,250.09,14391.0,242.3844,243.3761,242.1608,243.1525,14391.0
2021-02-03 14:30:00,250.13,250.13,248.92,249.5,29953.0,243.1914,243.1914,242.015,242.5789,29953.0
2021-02-03 15:00:00,249.64,249.71,248.07,248.75,30155.0,242.715,242.7831,241.1886,241.8497,30155.0
2021-02-03 15:30:00,248.85,250.86,248.72,250.8,61440.0,241.9469,243.9012,241.8205,243.8428,61440.0
2021-02-04 09:30:00,252.79,256.99,251.25,255.31,38864.0,245.7776,249.8611,244.2803,248.2277,38864.0
2021-02-04 10:00:00,255.37,258.41,255.36,256.81,43185.0,248.2861,251.2417,248.2763,249.6861,43185.0
2021-02-04 10:30:00,257.36,259.24,257.18,258.84,40789.0,250.2209,252.0487,250.0458,251.6598,40789.0
2021-02-04 11:00:00,258.84,259.43,256.78,257.48,13193.0,251.6598,252.2334,249.6569,250.3375,13193.0
2021-02-04 11:30:00,257.62,258.05,255.28,257.92,28545.0,250.4736,250.8917,248.1985,250.7653,28545.0
2021-02-04 12:00:00,257.7,258.45,257.64,257.97,14450.0,250.5514,251.2806,250.4931,250.8139,14450.0
2021-02-04 12:30:00,257.78,258.6,257.57,257.91,19978.0,250.6292,251.4265,250.425,250.7556,19978.0
2021-02-04 13:00:00,258.12,258.32,257.43,258.15,17294.0,250.9598,251.1542,250.2889,250.9889,17294.0
2021-02-04 13:30:00,258.15,260.45,258.01,260.03,32804.0,250.9889,253.2251,250.8528,252.8168,32804.0
2021-02-04 14:00:00,260.0,260.08,258.07,259.5,30339.0,252.7876,252.8654,250.9112,252.3015,30339.0
2021-02-04 14:30:00,259.38,259.77,258.27,258.89,11811.0,252.1848,252.564,251.1056,251.7084,11811.0
2021-02-04 15:00:00,258.97,258.97,257.76,257.8,16083.0,251.7862,251.7862,250.6098,250.6486,16083.0
2021-02-04 15:30:00,257.85,259.83,257.47,259.83,85959.0,250.6973,252.6223,250.3278,252.6223,85959.0
2021-02-05 09:30:00,261.0,264.5,261.0,262.83,37896.0,253.7599,257.1628,253.7599,255.5391,37896.0
2021-02-05 10:00:00,262.82,264.5,262.2,263.96,47450.0,255.5294,257.1628,254.9266,256.6378,47450.0
2021-02-05 10:30:00,263.98,266.0,263.98,265.6,23256.0,256.6572,258.6212,256.6572,258.2323,23256.0
2021-02-05 11:00:00,265.5,266.1,264.3,265.09,18282.0,258.135,258.7184,256.9683,257.7364,18282.0
2021-02-05 11:30:00,265.27,265.56,263.64,264.13,12151.0,257.9114,258.1934,256.3266,256.8031,12151.0
2021-02-05 12:00:00,264.0,265.36,264.0,265.34,13729.0,256.6767,257.9989,256.6767,257.9795,13729.0
2021-02-05 12:30:00,265.37,265.6,264.86,265.1,14817.0,258.0087,258.2323,257.5128,257.7461,14817.0
2021-02-05 13:00:00,265.29,266.67,264.86,266.48,17867.0,257.9309,259.2726,257.5128,259.0879,17867.0
2021-02-05 13:30:00,266.67,266.67,264.85,265.4,23047.0,259.2726,259.2726,257.5031,258.0378,23047.0
2021-02-05 14:00:00,265.3,266.0,265.13,265.83,11531.0,257.9406,258.6212,257.7753,258.4559,11531.0
2021-02-05 14:30:00,265.94,266.44,265.38,266.19,18569.0,258.5628,259.049,258.0184,258.8059,18569.0
2021-02-05 15:00:00,266.32,266.42,264.52,265.15,30129.0,258.9323,259.0295,257.1822,257.7948,30129.0
2021-02-05 15:30:00,265.13,265.98,265.04,265.63,69265.0,257.7753,258.6017,257.6878,258.2614,69265.0
2021-02-08 09:30:00,267.47,270.94,266.73,270.09,66002.0,260.0504,263.4241,259.3309,262.5977,66002.0
2021-02-08 10:00:00,269.69,270.15,267.79,270.15,35442.0,262.2088,262.6561,260.3615,262.6561,35442.0
2021-02-08 10:30:00,270.15,271.49,269.1,269.21,27940.0,262.6561,263.9589,261.6352,261.7421,27940.0
2021-02-08 11:00:00,269.74,271.94,269.32,270.97,18374.0,262.2574,264.3964,261.8491,263.4533,18374.0
2021-02-08 11:30:00,270.86,270.86,269.57,270.71,25699.0,263.3464,263.3464,262.0921,263.2005,25699.0
2021-02-08 12:00:00,270.88,272.89,270.17,272.63,27145.0,263.3658,265.32,262.6755,265.0673,27145.0
2021-02-08 12:30:00,272.55,272.96,271.96,272.4,9669.0,264.9895,265.3881,264.4158,264.8436,9669.0
2021-02-08 13:00:00,272.26,272.67,272.09,272.33,10494.0,264.7075,265.1062,264.5422,264.7756,10494.0
2021-02-08 13:30:00,272.33,273.0,272.07,272.26,14246.0,264.7756,265.427,264.5228,264.7075,14246.0
2021-02-08 14:00:00,272.24,272.88,271.62,272.8,22647.0,264.6881,265.3103,264.0853,265.2325,22647.0
2021-02-08 14:30:00,272.89,274.12,272.19,273.45,60177.0,265.32,266.5159,264.6395,265.8645,60177.0
2021-02-08 15:00:00,273.36,273.36,271.61,272.18,47983.0,265.777,265.777,264.0756,264.6297,47983.0
2021-02-08 15:30:00,272.15,272.59,271.35,272.14,74478.0,264.6006,265.0284,263.8228,264.5909,74478.0
2021-02-09 09:30:00,270.04,272.24,268.01,268.5,59566.0,262.5491,264.6881,260.5754,261.0518,59566.0
2021-02-09 10:00:00,268.1,270.18,267.27,269.26,16644.0,260.6629,262.6852,259.8559,261.7907,16644.0
2021-02-09 10:30:00,269.42,272.91,268.74,272.89,15522.0,261.9463,265.3395,261.2852,265.32,15522.0
2021-02-09 11:00:00,272.89,274.47,272.56,273.95,29059.0,265.32,266.8562,264.9992,266.3506,29059.0
2021-02-09 11:30:00,274.07,276.41,274.04,275.71,28529.0,266.4673,268.7424,266.4381,268.0618,28529.0
2021-02-09 12:00:00,275.44,276.0,275.03,275.8,20575.0,267.7993,268.3438,267.4007,268.1493,20575.0
2021-02-09 12:30:00,275.87,276.94,275.57,276.66,15447.0,268.2174,269.2577,267.9257,268.9855,15447.0
2021-02-09 13:00:00,276.78,277.41,276.53,276.53,14910.0,269.1021,269.7147,268.8591,268.8591,14910.0
2021-02-09 13:30:00,276.68,278.2,275.5,276.86,33406.0,269.0049,270.4828,267.8576,269.1799,33406.0
2021-02-09 14:00:00,277.31,278.6,277.01,278.32,27567.0,269.6174,270.8717,269.3258,270.5994,27567.0
2021-02-09 14:30:00,278.46,278.7,277.16,277.36,22250.0,270.7355,270.9689,269.4716,269.6661,22250.0
2021-02-09 15:00:00,277.28,278.67,276.84,277.07,26306.0,269.5883,270.9397,269.1605,269.3841,26306.0
2021-02-09 15:30:00,276.98,278.86,276.98,277.25,77238.0,269.2966,271.1244,269.2966,269.5591,77238.0
2021-02-10 09:30:00,279.72,285.03,277.12,280.02,66260.0,271.9606,277.1233,269.4327,272.2523,66260.0
2021-02-10 10:00:00,280.57,280.73,277.1,278.58,63417.0,272.787,272.9426,269.4133,270.8522,63417.0
2021-02-10 10:30:00,278.14,280.97,275.53,279.23,43832.0,270.4244,273.1759,267.8868,271.4842,43832.0
2021-02-10 11:00:00,280.03,281.0,279.87,280.45,18459.0,272.262,273.2051,272.1064,272.6703,18459.0
2021-02-10 11:30:00,280.07,282.1,279.6,281.95,33926.0,272.3009,274.2746,271.8439,274.1287,33926.0
2021-02-10 12:00:00,281.3,281.3,278.11,279.08,13956.0,273.4968,273.4968,270.3952,271.3383,13956.0
2021-02-10 12:30:00,278.87,281.18,278.2,280.71,13508.0,271.1342,273.3801,270.4828,272.9231,13508.0
2021-02-10 13:00:00,280.65,281.25,280.07,280.67,14814.0,272.8648,273.4481,272.3009,272.8842,14814.0
2021-02-10 13:30:00,280.73,281.03,278.14,278.25,20733.0,272.9426,273.2342,270.4244,270.5314,20733.0
2021-02-10 14:00:00,278.45,279.16,277.41,277.73,32697.0,270.7258,271.4161,269.7147,270.0258,32697.0
2021-02-10 14:30:00,277.59,278.11,277.1,277.8,43589.0,269.8897,270.3952,269.4133,270.0938,43589.0
2021-02-10 15:00:00,277.84,279.44,277.73,278.38,70827.0,270.1327,271.6884,270.0258,270.6578,70827.0
2021-02-10 15:30:00,278.39,278.72,276.51,276.94,89244.0,270.6675,270.9883,268.8396,269.2577,89244.0
2021-02-11 09:30:00,277.85,282.96,276.7,279.7,33189.0,270.1425,275.1107,269.0244,271.9411,33189.0
2021-02-11 10:00:00,279.43,280.99,279.39,280.1,26619.0,271.6786,273.1954,271.6397,272.33,26619.0
2021-02-11 10:30:00,280.39,281.13,279.32,280.36,16216.0,272.612,273.3315,271.5717,272.5828,16216.0
2021-02-11 11:00:00,280.53,280.53,278.44,279.05,13110.0,272.7481,272.7481,270.7161,271.3092,13110.0
2021-02-11 11:30:00,279.37,281.0,278.97,280.88,13844.0,271.6203,273.2051,271.2314,273.0884,13844.0
2021-02-11 12:00:00,281.05,281.11,275.69,276.08,22740.0,273.2537,273.312,268.0424,268.4216,22740.0
2021-02-11 12:30:00,275.76,277.74,275.35,277.15,29064.0,268.1104,270.0355,267.7118,269.4619,29064.0
2021-02-11 13:00:00,276.84,277.13,275.22,276.53,16819.0,269.1605,269.4424,267.5854,268.8591,16819.0
2021-02-11 13:30:00,276.28,277.42,276.16,276.63,13861.0,268.616,269.7244,268.4993,268.9563,13861.0
2021-02-11 14:00:00,276.63,276.64,274.58,276.38,29820.0,268.9563,268.966,266.9632,268.7132,29820.0
2021-02-11 14:30:00,276.28,277.12,276.22,276.77,14210.0,268.616,269.4327,268.5577,269.0924,14210.0
2021-02-11 15:00:00,276.7,277.73,276.36,277.31,22510.0,269.0244,270.0258,268.6938,269.6174,22510.0
2021-02-11 15:30:00,277.41,280.44,277.22,279.87,93214.0,269.7147,272.6606,269.5299,272.1064,93214.0
2021-02-12 09:30:00,279.8,281.7,279.12,281.13,31303.0,272.0384,273.8857,271.3772,273.3315,31303.0
2021-02-12 10:00:00,280.79,283.87,280.79,283.3,22607.0,273.0009,275.9955,273.0009,275.4413,22607.0
2021-02-12 10:30:00,283.24,285.59,282.71,284.8,22866.0,275.3829,277.6678,274.8676,276.8997,22866.0
2021-02-12 11:00:00,284.81,285.87,283.88,283.88,26318.0,276.9094,277.94,276.0052,276.0052,26318.0
2021-02-12 11:30:00,284.06,284.97,283.51,283.65,11069.0,276.1802,277.065,275.6455,275.7816,11069.0
2021-02-12 12:00:00,283.84,286.34,283.83,286.02,25365.0,275.9663,278.3969,275.9566,278.0858,25365.0
2021-02-12 12:30:00,286.08,287.0,285.8,286.7,24538.0,278.1442,279.0386,277.8719,278.747,24538.0
2021-02-12 13:00:00,286.68,287.23,285.74,285.79,20503.0,278.7275,279.2623,277.8136,277.8622,20503.0
2021-02-12 13:30:00,285.68,285.89,283.64,283.69,13630.0,277.7553,277.9594,275.7718,275.8205,13630.0
2021-02-12 14:00:00,283.77,284.1,283.06,283.56,12194.0,275.8982,276.2191,275.2079,275.6941,12194.0
2021-02-12 14:30:00,283.56,284.66,283.5,284.49,20237.0,275.6941,276.7636,275.6357,276.5983,20237.0
2021-02-12 15:00:00,284.68,285.41,284.48,285.41,15400.0,276.783,277.4927,276.5885,277.4927,15400.0
2021-02-12 15:30:00,285.16,286.74,285.15,286.39,49241.0,277.2497,278.7859,277.24,278.4456,49241.0
2021-02-16 09:30:00,290.0,291.89,288.41,290.94,76650.0,281.9554,283.793,280.4095,282.8693,76650.0
2021-02-16 10:00:00,291.46,292.51,289.53,292.48,34485.0,283.3749,284.3958,281.4985,284.3666,34485.0
2021-02-16 10:30:00,292.68,293.47,290.76,291.69,36087.0,284.5611,285.3292,282.6943,283.5985,36087.0
2021-02-16 11:00:00,291.67,291.69,290.26,290.38,64712.0,283.5791,283.5985,282.2082,282.3249,64712.0
2021-02-16 11:30:00,290.25,290.67,288.56,288.88,24887.0,282.1985,282.6068,280.5554,280.8665,24887.0
2021-02-16 12:00:00,289.33,290.31,288.28,289.69,21329.0,281.304,282.2568,280.2831,281.654,21329.0
2021-02-16 12:30:00,289.99,290.69,289.42,289.76,19109.0,281.9457,282.6263,281.3915,281.7221,19109.0
2021-02-16 13:00:00,289.76,290.76,289.74,289.97,11948.0,281.7221,282.6943,281.7026,281.9263,11948.0
2021-02-16 13:30:00,289.97,290.23,288.33,288.44,14962.0,281.9263,282.179,280.3317,280.4387,14962.0
2021-02-16 14:00:00,288.44,289.22,288.35,288.91,13812.0,280.4387,281.1971,280.3512,280.8957,13812.0
2021-02-16 14:30:00,288.75,289.08,288.26,288.94,13157.0,280.7401,281.0609,280.2637,280.9248,13157.0
2021-02-16 15:00:00,289.2,290.22,288.82,289.84,32810.0,281.1776,282.1693,280.8082,281.7999,32810.0
2021-02-16 15:30:00,289.71,290.49,288.43,288.43,99183.0,281.6735,282.4318,280.429,280.429,99183.0
2021-02-17 09:30:00,286.01,287.32,281.61,286.32,51125.0,278.0761,279.3498,273.7982,278.3775,51125.0
2021-02-17 10:00:00,285.91,287.02,282.75,282.75,27060.0,277.9789,279.0581,274.9065,274.9065,27060.0
2021-02-17 10:30:00,282.85,282.85,279.33,279.48,40895.0,275.0038,275.0038,271.5814,271.7272,40895.0
2021-02-17 11:00:00,279.55,279.55,274.28,276.56,48098.0,271.7953,271.7953,266.6715,268.8882,48098.0
2021-02-17 11:30:00,276.54,277.36,276.07,277.23,21381.0,268.8688,269.6661,268.4118,269.5397,21381.0
2021-02-17 12:00:00,277.35,278.95,277.19,278.8,29353.0,269.6563,271.2119,269.5008,271.0661,29353.0
2021-02-17 12:30:00,278.66,278.76,275.58,275.59,26237.0,270.93,271.0272,267.9354,267.9452,26237.0
2021-02-17 13:00:00,275.96,276.88,275.41,276.24,15884.0,268.3049,269.1994,267.7701,268.5771,15884.0
2021-02-17 13:30:00,276.24,276.92,274.87,276.89,19675.0,268.5771,269.2383,267.2451,269.2091,19675.0
2021-02-17 14:00:00,276.89,277.93,276.41,276.65,9663.0,269.2091,270.2202,268.7424,268.9757,9663.0
2021-02-17 14:30:00,276.84,278.66,276.01,278.48,26420.0,269.1605,270.93,268.3535,270.755,26420.0
2021-02-17 15:00:00,278.46,279.13,277.88,278.01,23929.0,270.7355,271.387,270.1716,270.298,23929.0
2021-02-17 15:30:00,277.99,278.76,277.26,277.81,78868.0,270.2786,271.0272,269.5688,270.1036,78868.0
2021-02-18 09:30:00,273.73,274.8,270.67,271.97,40168.0,266.1367,267.1771,263.1616,264.4256,40168.0
2021-02-18 10:00:00,271.63,271.81,268.2,269.25,29392.0,264.095,264.27,260.7602,261.781,29392.0
2021-02-18 10:30:00,269.15,269.92,267.42,267.81,24021.0,261.6838,262.4324,260.0018,260.381,24021.0
2021-02-18 11:00:00,267.76,269.72,267.5,268.36,18330.0,260.3324,262.238,260.0796,260.9157,18330.0
2021-02-18 11:30:00,268.33,270.43,268.33,270.43,23693.0,260.8865,262.9283,260.8865,262.9283,23693.0
2021-02-18 12:00:00,270.39,270.49,269.11,270.49,24645.0,262.8894,262.9866,261.6449,262.9866,24645.0
2021-02-18 12:30:00,270.57,270.87,269.95,270.54,11009.0,263.0644,263.3561,262.4616,263.0352,11009.0
2021-02-18 13:00:00,270.2,271.75,269.63,271.72,17262.0,262.7047,264.2117,262.1505,264.1825,17262.0
2021-02-18 13:30:00,272.04,273.96,272.04,273.68,24296.0,264.4936,266.3604,264.4936,266.0881,24296.0
2021-02-18 14:00:00,273.61,274.8,273.61,274.45,13606.0,266.0201,267.1771,266.0201,266.8368,13606.0
2021-02-18 14:30:00,274.42,274.61,273.67,274.36,14356.0,266.8076,266.9923,266.0784,266.7493,14356.0
2021-02-18 15:00:00,274.41,275.07,274.15,274.47,16602.0,266.7979,267.4396,266.5451,266.8562,16602.0
2021-02-18 15:30:00,274.45,275.6,274.33,274.79,52354.0,266.8368,267.9549,266.7201,267.1673,52354.0
2021-02-19 09:30:00,278.08,286.0,278.07,285.56,52683.0,270.3661,278.0664,270.3564,277.6386,52683.0
2021-02-19 10:00:00,285.33,287.4,285.11,287.09,31261.0,277.415,279.4275,277.2011,279.1261,31261.0
2021-02-19 10:30:00,286.85,287.48,285.74,286.96,19122.0,278.8928,279.5053,277.8136,278.9997,19122.0
2021-02-19 11:00:00,286.6,288.12,286.6,287.89,16266.0,278.6497,280.1276,278.6497,279.904,16266.0
2021-02-19 11:30:00,287.94,288.79,287.41,288.47,21828.0,279.9526,280.779,279.4373,280.4679,21828.0
2021-02-19 12:00:00,288.47,289.91,288.18,289.27,20954.0,280.4679,281.8679,280.1859,281.2457,20954.0
2021-02-19 12:30:00,289.23,289.71,288.23,288.88,22737.0,281.2068,281.6735,280.2345,280.8665,22737.0
2021-02-19 13:00:00,288.83,289.8,288.81,289.75,22283.0,280.8179,281.761,280.7984,281.7124,22283.0
2021-02-19 13:30:00,289.67,289.99,289.04,289.82,20429.0,281.6346,281.9457,281.022,281.7804,20429.0
2021-02-19 14:00:00,289.9,289.9,287.81,287.81,20558.0,281.8582,281.8582,279.8262,279.8262,20558.0
2021-02-19 14:30:00,287.95,290.15,287.89,290.01,23728.0,279.9623,282.1013,279.904,281.9651,23728.0
2021-02-19 15:00:00,289.84,290.72,289.47,290.13,20768.0,281.7999,282.6554,281.4401,282.0818,20768.0
2021-02-19 15:30:00,289.98,291.33,289.11,290.01,88983.0,281.936,283.2485,281.0901,281.9651,88983.0
2021-02-22 09:30:00,288.0,290.71,287.31,289.87,32758.0,280.0109,282.6457,279.34,281.829,32758.0
2021-02-22 10:00:00,290.27,294.51,290.05,294.51,65692.0,282.2179,286.3403,282.004,286.3403,65692.0
2021-02-22 10:30:00,293.95,295.41,293.45,294.31,27699.0,285.7958,287.2153,285.3097,286.1459,27699.0
2021-02-22 11:00:00,294.45,298.16,294.19,297.95,35959.0,286.282,289.8891,286.0292,289.6849,35959.0
2021-02-22 11:30:00,297.6,300.95,297.33,299.78,57483.0,289.3446,292.6017,289.0821,291.4641,57483.0
2021-02-22 12:00:00,299.53,302.42,299.48,302.19,45139.0,291.2211,294.0309,291.1724,293.8073,45139.0
2021-02-22 12:30:00,302.28,302.7,301.77,302.53,23317.0,293.8948,294.3031,293.3989,294.1378,23317.0
2021-02-22 13:00:00,302.43,302.43,300.31,302.16,78568.0,294.0406,294.0406,291.9794,293.7781,78568.0
2021-02-22 13:30:00,302.07,302.69,301.48,302.09,57180.0,293.6906,294.2934,293.117,293.71,57180.0
2021-02-22 14:00:00,302.14,302.14,299.97,301.19,63974.0,293.7587,293.7587,291.6489,292.835,63974.0
2021-02-22 14:30:00,301.22,301.36,300.22,301.36,71759.0,292.8642,293.0003,291.8919,293.0003,71759.0
2021-02-22 15:00:00,301.5,301.66,298.79,298.84,27576.0,293.1364,293.292,290.5016,290.5502,27576.0
2021-02-22 15:30:00,298.7,299.85,298.44,298.67,63504.0,290.4141,291.5322,290.1613,290.3849,63504.0
2021-02-23 09:30:00,296.95,296.95,286.42,290.35,72549.0,288.7126,288.7126,278.4747,282.2957,72549.0
2021-02-23 10:00:00,290.18,296.51,289.79,296.28,64616.0,282.1304,288.2848,281.7512,288.0612,64616.0
2021-02-23 10:30:00,296.17,300.6,294.82,299.77,93333.0,287.9543,292.2614,286.6417,291.4544,93333.0
2021-02-23 11:00:00,300.2,302.43,299.71,300.68,101492.0,291.8725,294.0406,291.3961,292.3392,101492.0
2021-02-23 11:30:00,300.75,302.14,298.1,298.96,87223.0,292.4072,293.7587,289.8307,290.6669,87223.0
2021-02-23 12:00:00,298.6,301.0,298.6,300.76,40503.0,290.3169,292.6503,290.3169,292.4169,40503.0
2021-02-23 12:30:00,300.9,302.02,300.24,300.5,37460.0,292.5531,293.642,291.9114,292.1642,37460.0
2021-02-23 13:00:00,299.85,301.81,299.85,301.64,23490.0,291.5322,293.4378,291.5322,293.2725,23490.0
2021-02-23 13:30:00,301.41,303.5,301.41,303.06,33407.0,293.0489,295.0809,293.0489,294.6531,33407.0
2021-02-23 14:00:00,303.0,304.93,303.0,304.64,25023.0,294.5948,296.4713,294.5948,296.1893,25023.0
2021-02-23 14:30:00,304.72,306.09,303.68,306.09,42198.0,296.2671,297.5991,295.2559,297.5991,42198.0
2021-02-23 15:00:00,305.91,308.86,305.61,308.47,62501.0,297.4241,300.2922,297.1324,299.9131,62501.0
2021-02-23 15:30:00,308.37,308.7,306.19,306.37,170550.0,299.8158,300.1367,297.6963,297.8713,170550.0
2021-02-24 09:30:00,310.0,314.87,307.78,313.64,105406.0,301.4006,306.1355,299.2422,304.9396,105406.0
2021-02-24 10:00:00,313.45,314.7,311.14,312.73,57203.0,304.7549,305.9702,302.509,304.0549,57203.0
2021-02-24 10:30:00,312.44,316.78,311.98,315.67,39207.0,303.7729,307.9925,303.3257,306.9133,39207.0
2021-02-24 11:00:00,315.3,318.41,315.13,317.44,48591.0,306.5536,309.5773,306.3883,308.6342,48591.0
2021-02-24 11:30:00,317.58,321.89,317.58,321.22,85550.0,308.7704,312.9608,308.7704,312.3094,85550.0
2021-02-24 12:00:00,321.5,321.7,318.75,320.79,77206.0,312.5816,312.7761,309.9079,311.8913,77206.0
2021-02-24 12:30:00,320.5,321.94,318.18,318.51,50396.0,311.6094,313.0094,309.3537,309.6746,50396.0
2021-02-24 13:00:00,318.09,319.96,318.04,318.05,45490.0,309.2662,311.0843,309.2176,309.2273,45490.0
2021-02-24 13:30:00,318.15,318.19,315.82,316.81,38995.0,309.3245,309.3634,307.0592,308.0217,38995.0
2021-02-24 14:00:00,317.08,317.83,315.03,315.97,38453.0,308.2842,309.0134,306.2911,307.205,38453.0
2021-02-24 14:30:00,316.17,316.91,312.8,312.88,52258.0,307.3995,308.1189,304.1229,304.2007,52258.0
2021-02-24 15:00:00,312.88,315.45,312.42,314.75,69789.0,304.2007,306.6994,303.7535,306.0189,69789.0
2021-02-24 15:30:00,315.07,315.5,312.48,312.56,130529.0,306.33,306.7481,303.8118,303.8896,130529.0
2021-02-25 09:30:00,311.73,312.22,305.67,306.18,66918.0,303.0826,303.559,297.1907,297.6866,66918.0
2021-02-25 10:00:00,306.79,306.79,300.29,300.61,88398.0,298.2797,298.2797,291.96,292.2711,88398.0
2021-02-25 10:30:00,300.96,301.12,296.42,299.34,90995.0,292.6114,292.767,288.1973,291.0363,90995.0
2021-02-25 11:00:00,299.76,302.99,299.56,301.38,43667.0,291.4447,294.5851,291.2502,293.0197,43667.0
2021-02-25 11:30:00,301.54,301.87,297.89,298.21,35856.0,293.1753,293.4961,289.6266,289.9377,35856.0
2021-02-25 12:00:00,298.43,298.92,296.75,297.6,21039.0,290.1516,290.628,288.5182,289.3446,21039.0
2021-02-25 12:30:00,297.48,297.81,295.38,296.05,35113.0,289.2279,289.5488,287.1862,287.8376,35113.0
2021-02-25 13:00:00,295.78,298.42,292.0,298.42,90703.0,287.5751,290.1418,283.8999,290.1418,90703.0
2021-02-25 13:30:00,298.1,298.26,295.0,295.88,32817.0,289.8307,289.9863,286.8167,287.6723,32817.0
2021-02-25 14:00:00,295.79,300.67,295.37,300.21,30196.0,287.5848,292.3294,287.1765,291.8822,30196.0
2021-02-25 14:30:00,300.27,300.29,297.0,297.37,72702.0,291.9405,291.96,288.7612,289.121,72702.0
2021-02-25 15:00:00,297.41,298.26,293.15,293.25,69463.0,289.1599,289.9863,285.018,285.1153,69463.0
2021-02-25 15:30:00,293.16,295.51,292.73,295.11,139146.0,285.0278,287.3126,284.6097,286.9237,139146.0
2021-02-26 09:30:00,298.54,299.12,291.19,291.19,72348.0,290.2585,290.8224,283.1124,283.1124,72348.0
2021-02-26 10:00:00,291.18,291.93,285.0,285.42,91847.0,283.1027,283.8319,277.0941,277.5025,91847.0
2021-02-26 10:30:00,286.4,292.03,286.36,291.48,80945.0,278.4553,283.9291,278.4164,283.3944,80945.0
2021-02-26 11:00:00,291.34,294.1,291.33,293.78,36207.0,283.2582,285.9417,283.2485,285.6306,36207.0
2021-02-26 11:30:00,294.2,295.35,293.01,293.96,45627.0,286.0389,287.157,284.8819,285.8056,45627.0
2021-02-26 12:00:00,293.91,297.11,293.91,296.62,23074.0,285.757,288.8682,285.757,288.3918,23074.0
2021-02-26 12:30:00,296.81,299.1,296.11,296.52,19665.0,288.5765,290.803,287.8959,288.2946,19665.0
2021-02-26 13:00:00,296.13,298.76,295.82,297.78,19152.0,287.9154,290.4724,287.614,289.5196,19152.0
2021-02-26 13:30:00,297.59,297.74,295.66,296.46,13756.0,289.3349,289.4807,287.4584,288.2362,13756.0
2021-02-26 14:00:00,296.34,296.43,294.56,294.9,20006.0,288.1195,288.2071,286.3889,286.7195,20006.0
2021-02-26 14:30:00,294.94,301.05,294.26,300.17,69093.0,286.7584,292.6989,286.0972,291.8433,69093.0
2021-02-26 15:00:00,300.48,301.1,298.9,298.9,24094.0,292.1447,292.7475,290.6085,290.6085,24094.0
2021-02-26 15:30:00,299.05,301.55,296.98,297.01,60461.0,290.7544,293.185,288.7418,288.771,60461.0
2021-03-01 09:30:00,304.11,305.99,299.31,300.1,60137.0,295.674,297.5019,291.0072,291.7752,60137.0
2021-03-01 10:00:00,300.45,305.15,299.09,302.9,35530.0,292.1155,296.6852,290.7933,294.4976,35530.0
2021-03-01 10:30:00,303.17,305.29,303.11,304.0,30078.0,294.7601,296.8213,294.7017,295.5671,30078.0
2021-03-01 11:00:00,304.0,304.85,303.15,304.14,36958.0,295.5671,296.3935,294.7406,295.7032,36958.0
2021-03-01 11:30:00,304.43,304.87,303.72,304.11,24247.0,295.9851,296.4129,295.2948,295.674,24247.0
2021-03-01 12:00:00,304.44,304.64,302.73,303.74,14209.0,295.9949,296.1893,294.3323,295.3143,14209.0
2021-03-01 12:30:00,303.46,304.62,302.57,302.69,19274.0,295.042,296.1699,294.1767,294.2934,19274.0
2021-03-01 13:00:00,302.46,302.63,300.58,301.16,33197.0,294.0698,294.2351,292.2419,292.8058,33197.0
2021-03-01 13:30:00,301.21,301.73,300.33,301.63,33178.0,292.8545,293.36,291.9989,293.2628,33178.0
2021-03-01 14:00:00,301.63,304.29,301.13,303.84,23126.0,293.2628,295.849,292.7767,295.4115,23126.0
2021-03-01 14:30:00,304.06,304.37,303.45,303.99,19973.0,295.6254,295.9268,295.0323,295.5573,19973.0
2021-03-01 15:00:00,304.11,304.33,302.49,302.95,30275.0,295.674,295.8879,294.0989,294.5462,30275.0
2021-03-01 15:30:00,303.65,304.32,302.36,302.49,56438.0,295.2268,295.8782,293.9726,294.0989,56438.0
2021-03-02 09:30:00,304.05,304.05,297.71,298.61,58119.0,295.6157,295.6157,289.4515,290.3266,58119.0
2021-03-02 10:00:00,298.57,301.78,298.04,300.01,34464.0,290.2877,293.4086,289.7724,291.6877,34464.0
2021-03-02 10:30:00,299.64,300.2,295.98,298.13,21118.0,291.328,291.8725,287.7695,289.8599,21118.0
2021-03-02 11:00:00,298.11,298.11,295.83,296.96,20284.0,289.8404,289.8404,287.6237,288.7223,20284.0
2021-03-02 11:30:00,296.73,296.73,294.75,296.01,19263.0,288.4987,288.4987,286.5737,287.7987,19263.0
2021-03-02 12:00:00,295.87,296.25,295.14,295.14,17435.0,287.6626,288.032,286.9528,286.9528,17435.0
2021-03-02 12:30:00,295.0,296.01,294.75,295.38,19517.0,286.8167,287.7987,286.5737,287.1862,19517.0
2021-03-02 13:00:00,295.8,295.91,293.6,293.97,19276.0,287.5945,287.7015,285.4556,285.8153,19276.0
2021-03-02 13:30:00,294.37,296.17,294.14,295.03,28755.0,286.2042,287.9543,285.9806,286.8459,28755.0
2021-03-02 14:00:00,295.2,295.72,292.41,292.5,30146.0,287.0112,287.5167,284.2986,284.3861,30146.0
2021-03-02 14:30:00,292.76,294.68,292.43,294.05,29531.0,284.6389,286.5056,284.318,285.8931,29531.0
2021-03-02 15:00:00,294.08,294.79,293.41,293.54,23261.0,285.9222,286.6125,285.2708,285.3972,23261.0
2021-03-02 15:30:00,293.56,294.46,293.06,293.14,79904.0,285.4167,286.2917,284.9305,285.0083,79904.0
2021-03-03 09:30:00,294.62,298.16,293.07,296.55,35360.0,286.4473,289.8891,284.9403,288.3237,35360.0
2021-03-03 10:00:00,296.7,299.9,295.78,298.62,33016.0,288.4696,291.5808,287.5751,290.3363,33016.0
2021-03-03 10:30:00,297.98,302.53,296.66,301.99,43702.0,289.7141,294.1378,288.4307,293.6128,43702.0
2021-03-03 11:00:00,302.29,302.7,300.13,301.47,52078.0,293.9045,294.3031,291.8044,293.1072,52078.0
2021-03-03 11:30:00,301.06,301.36,298.95,299.2,17260.0,292.7086,293.0003,290.6571,290.9002,17260.0
2021-03-03 12:00:00,298.95,299.28,297.59,298.3,9539.0,290.6571,290.978,289.3349,290.0252,9539.0
2021-03-03 12:30:00,298.33,300.25,298.08,299.0,10567.0,290.0543,291.9211,289.8113,290.7058,10567.0
2021-03-03 13:00:00,299.0,300.77,298.46,299.6,18492.0,290.7058,292.4267,290.1807,291.2891,18492.0
2021-03-03 13:30:00,299.63,299.64,296.22,296.81,18875.0,291.3183,291.328,288.0029,288.5765,18875.0
2021-03-03 14:00:00,296.91,297.15,294.29,294.73,15824.0,288.6737,288.9071,286.1264,286.5542,15824.0
2021-03-03 14:30:00,295.06,296.95,293.39,296.89,25975.0,286.8751,288.7126,285.2514,288.6543,25975.0
2021-03-03 15:00:00,296.38,298.92,296.2,296.97,16438.0,288.1584,290.628,287.9834,288.7321,16438.0
2021-03-03 15:30:00,296.91,298.05,294.93,294.93,71842.0,288.6737,289.7821,286.7487,286.7487,71842.0
2021-03-04 09:30:00,294.55,299.07,294.55,296.67,51705.0,286.3792,290.7738,286.3792,288.4404,51705.0
2021-03-04 10:00:00,296.71,296.71,291.11,293.67,49154.0,288.4793,288.4793,283.0346,285.5236,49154.0
2021-03-04 10:30:00,294.51,297.13,293.03,294.72,41164.0,286.3403,288.8876,284.9014,286.5445,41164.0
2021-03-04 11:00:00,295.05,296.45,294.49,295.69,24294.0,286.8653,288.2265,286.3209,287.4876,24294.0
2021-03-04 11:30:00,295.91,299.36,295.66,298.88,56074.0,287.7015,291.0558,287.4584,290.5891,56074.0
2021-03-04 12:00:00,299.03,303.1,298.96,300.39,51011.0,290.7349,294.692,290.6669,292.0572,51011.0
2021-03-04 12:30:00,300.51,300.75,294.37,295.06,99879.0,292.1739,292.4072,286.2042,286.8751,99879.0
2021-03-04 13:00:00,294.7,295.6,289.05,290.31,78651.0,286.525,287.4001,281.0318,282.2568,78651.0
2021-03-04 13:30:00,290.71,290.71,282.7,283.35,54925.0,282.6457,282.6457,274.8579,275.4899,54925.0
2021-03-04 14:00:00,283.52,287.99,283.52,287.21,41507.0,275.6552,280.0012,275.6552,279.2428,41507.0
2021-03-04 14:30:00,287.63,291.08,285.98,290.49,40715.0,279.6512,283.0055,278.0469,282.4318,40715.0
2021-03-04 15:00:00,290.22,290.67,286.31,288.28,53977.0,282.1693,282.6068,278.3678,280.2831,53977.0
2021-03-04 15:30:00,288.31,290.62,287.15,288.66,157483.0,280.3123,282.5582,279.1845,280.6526,157483.0
2021-03-05 09:30:00,293.12,295.2,289.69,294.27,58302.0,284.9889,287.0112,281.654,286.107,58302.0
2021-03-05 10:00:00,293.64,297.18,291.06,291.62,37897.0,285.4944,288.9362,282.986,283.5305,37897.0
2021-03-05 10:30:00,291.35,292.86,288.56,290.33,29017.0,283.268,284.7361,280.5554,282.2763,29017.0
2021-03-05 11:00:00,290.56,291.04,282.2,283.3,30226.0,282.4999,282.9666,274.3718,275.4413,30226.0
2021-03-05 11:30:00,283.97,290.31,283.97,290.25,26534.0,276.0927,282.2568,276.0927,282.1985,26534.0
2021-03-05 12:00:00,290.37,292.96,289.56,292.64,16218.0,282.3152,284.8333,281.5276,284.5222,16218.0
2021-03-05 12:30:00,292.72,295.71,292.7,295.31,21157.0,284.6,287.507,284.5805,287.1181,21157.0
2021-03-05 13:00:00,295.5,299.34,293.42,298.89,23796.0,287.3028,291.0363,285.2805,290.5988,23796.0
2021-03-05 13:30:00,299.19,300.92,297.49,299.5,24586.0,290.8905,292.5725,289.2376,291.1919,24586.0
2021-03-05 14:00:00,299.62,300.1,297.48,300.1,11262.0,291.3086,291.7752,289.2279,291.7752,11262.0
2021-03-05 14:30:00,300.0,301.44,299.83,301.19,29470.0,291.678,293.0781,291.5127,292.835,29470.0
2021-03-05 15:00:00,301.06,301.33,299.4,300.68,21924.0,292.7086,292.9711,291.0947,292.3392,21924.0
2021-03-05 15:30:00,300.71,302.1,300.23,300.83,77216.0,292.3683,293.7198,291.9016,292.485,77216.0
2021-03-08 09:30:00,303.91,308.14,300.48,304.97,58831.0,295.4796,299.5922,292.1447,296.5102,58831.0
2021-03-08 10:00:00,304.95,306.74,301.43,302.76,32829.0,296.4907,298.2311,293.0684,294.3615,32829.0
2021-03-08 10:30:00,302.99,304.21,301.25,303.89,45792.0,294.5851,295.7712,292.8933,295.4601,45792.0
2021-03-08 11:00:00,303.81,305.59,302.27,304.96,26919.0,295.3823,297.113,293.8851,296.5004,26919.0
2021-03-08 11:30:00,304.96,304.96,301.54,301.55,17218.0,296.5004,296.5004,293.1753,293.185,17218.0
2021-03-08 12:00:00,301.97,306.83,301.5,306.83,17422.0,293.5934,298.3186,293.1364,298.3186,17422.0
2021-03-08 12:30:00,306.67,307.52,305.27,305.53,14651.0,298.163,298.9894,296.8018,297.0546,14651.0
2021-03-08 13:00:00,305.33,307.39,305.33,306.38,16186.0,296.8602,298.863,296.8602,297.881,16186.0
2021-03-08 13:30:00,306.15,306.21,302.23,302.5,38370.0,297.6574,297.7158,293.8462,294.1087,38370.0
2021-03-08 14:00:00,302.45,303.97,302.18,303.34,27868.0,294.0601,295.5379,293.7975,294.9254,27868.0
2021-03-08 14:30:00,303.3,303.74,301.3,303.04,57371.0,294.8865,295.3143,292.942,294.6337,57371.0
2021-03-08 15:00:00,302.84,303.53,301.46,303.32,17810.0,294.4392,295.1101,293.0975,294.9059,17810.0
2021-03-08 15:30:00,303.21,305.4,302.28,302.6,82541.0,294.799,296.9282,293.8948,294.2059,82541.0
2021-03-09 09:30:00,302.46,304.21,297.49,297.97,45959.0,294.0698,295.7712,289.2376,289.7043,45959.0
2021-03-09 10:00:00,298.42,298.95,295.65,295.84,33203.0,290.1418,290.6571,287.4487,287.6334,33203.0
2021-03-09 10:30:00,296.35,301.5,295.6,301.23,33241.0,288.1293,293.1364,287.4001,292.8739,33241.0
2021-03-09 11:00:00,301.24,303.75,300.76,300.94,24806.0,292.8836,295.324,292.4169,292.5919,24806.0
2021-03-09 11:30:00,301.17,302.14,300.62,300.84,16637.0,292.8156,293.7587,292.2808,292.4947,16637.0
2021-03-09 12:00:00,300.86,300.97,299.36,299.37,13253.0,292.5142,292.6211,291.0558,291.0655,13253.0
2021-03-09 12:30:00,299.38,300.58,298.44,298.71,13842.0,291.0752,292.2419,290.1613,290.4238,13842.0
2021-03-09 13:00:00,298.48,299.42,297.03,297.44,19332.0,290.2002,291.1141,288.7904,289.189,19332.0
2021-03-09 13:30:00,297.46,298.18,297.15,297.56,28445.0,289.2085,289.9085,288.9071,289.3057,28445.0
2021-03-09 14:00:00,297.56,298.1,295.9,296.0,22802.0,289.3057,289.8307,287.6918,287.789,22802.0
2021-03-09 14:30:00,295.94,296.52,293.55,294.1,44624.0,287.7306,288.2946,285.4069,285.9417,44624.0
2021-03-09 15:00:00,294.09,296.43,293.7,295.39,37179.0,285.932,288.2071,285.5528,287.1959,37179.0
2021-03-09 15:30:00,295.46,296.51,294.75,295.31,80478.0,287.264,288.2848,286.5737,287.1181,80478.0
2021-03-10 09:30:00,296.73,301.73,296.08,297.65,36985.0,288.4987,293.36,287.8668,289.3932,36985.0
2021-03-10 10:00:00,298.13,300.75,298.13,298.24,19407.0,289.8599,292.4072,289.8599,289.9668,19407.0
2021-03-10 10:30:00,297.89,299.71,297.01,299.39,26122.0,289.6266,291.3961,288.771,291.0849,26122.0
2021-03-10 11:00:00,299.6,301.57,299.3,299.9,14154.0,291.2891,293.2045,290.9974,291.5808,14154.0
2021-03-10 11:30:00,300.03,301.7,299.27,301.22,8928.0,291.7072,293.3309,290.9683,292.8642,8928.0
2021-03-10 12:00:00,301.37,301.56,300.07,300.31,16301.0,293.01,293.1947,291.7461,291.9794,16301.0
2021-03-10 12:30:00,300.47,301.73,299.75,301.49,10211.0,292.135,293.36,291.435,293.1267,10211.0
2021-03-10 13:00:00,301.25,302.02,300.24,302.02,9373.0,292.8933,293.642,291.9114,293.642,9373.0
2021-03-10 13:30:00,302.31,302.54,301.41,302.01,10579.0,293.9239,294.1476,293.0489,293.6323,10579.0
2021-03-10 14:00:00,301.66,304.27,301.66,303.52,26827.0,293.292,295.8296,293.292,295.1004,26827.0
2021-03-10 14:30:00,303.4,304.33,302.73,303.76,15170.0,294.9837,295.8879,294.3323,295.3337,15170.0
2021-03-10 15:00:00,303.46,304.18,302.43,302.76,14339.0,295.042,295.7421,294.0406,294.3615,14339.0
2021-03-10 15:30:00,302.23,304.59,302.05,303.4,69939.0,293.8462,296.1407,293.6712,294.9837,69939.0
2021-03-11 09:30:00,305.6,311.41,304.09,310.51,67929.0,297.1227,302.7715,295.6546,301.8965,67929.0
2021-03-11 10:00:00,310.53,311.42,308.61,311.33,16665.0,301.9159,302.7812,300.0492,302.6937,16665.0
2021-03-11 10:30:00,311.35,312.24,310.77,311.69,24132.0,302.7132,303.5785,302.1493,303.0437,24132.0
2021-03-11 11:00:00,311.88,314.1,311.66,313.66,21843.0,303.2285,305.3869,303.0146,304.9591,21843.0
2021-03-11 11:30:00,313.48,313.81,311.0,311.0,16030.0,304.7841,305.1049,302.3729,302.3729,16030.0
2021-03-11 12:00:00,311.07,311.54,310.72,310.82,8374.0,302.4409,302.8979,302.1006,302.1979,8374.0
2021-03-11 12:30:00,310.88,311.76,310.14,310.8,7522.0,302.2562,303.1118,301.5367,302.1784,7522.0
2021-03-11 13:00:00,310.85,311.54,310.46,310.79,14049.0,302.227,302.8979,301.8479,302.1687,14049.0
2021-03-11 13:30:00,310.81,312.57,310.67,311.36,14270.0,302.1882,303.8993,302.052,302.7229,14270.0
2021-03-11 14:00:00,311.41,313.58,311.4,312.88,23397.0,302.7715,304.8813,302.7618,304.2007,23397.0
2021-03-11 14:30:00,312.68,313.17,311.5,311.55,14864.0,304.0063,304.4827,302.859,302.9076,14864.0
2021-03-11 15:00:00,311.68,312.04,310.53,311.53,9058.0,303.034,303.384,301.9159,302.8882,9058.0
2021-03-11 15:30:00,311.44,311.57,309.78,310.78,51640.0,302.8007,302.9271,301.1867,302.159,51640.0
2021-03-12 09:30:00,310.77,314.44,309.06,312.52,41718.0,302.1493,305.7175,300.4867,303.8507,41718.0
2021-03-12 10:00:00,313.07,315.68,312.36,313.01,31319.0,304.3855,306.9231,303.6952,304.3271,31319.0
2021-03-12 10:30:00,313.12,316.62,312.76,315.11,61210.0,304.4341,307.837,304.0841,306.3689,61210.0
2021-03-12 11:00:00,315.11,315.81,313.57,313.57,28985.0,306.3689,307.0495,304.8716,304.8716,28985.0
2021-03-12 11:30:00,313.59,314.61,313.55,314.04,12414.0,304.891,305.8827,304.8521,305.3286,12414.0
2021-03-12 12:00:00,314.0,314.61,313.14,314.19,9569.0,305.2897,305.8827,304.4535,305.4744,9569.0
2021-03-12 12:30:00,314.05,315.17,313.73,314.08,14791.0,305.3383,306.4272,305.0272,305.3674,14791.0
2021-03-12 13:00:00,314.47,316.22,314.09,315.51,13784.0,305.7466,307.4481,305.3772,306.7578,13784.0
2021-03-12 13:30:00,315.55,315.96,314.14,314.68,9240.0,306.7967,307.1953,305.4258,305.9508,9240.0
2021-03-12 14:00:00,314.65,315.3,314.43,315.3,7382.0,305.9216,306.5536,305.7077,306.5536,7382.0
2021-03-12 14:30:00,315.4,316.99,315.18,316.8,17799.0,306.6508,308.1967,306.4369,308.012,17799.0
2021-03-12 15:00:00,316.59,317.84,316.1,317.6,29747.0,307.8078,309.0231,307.3314,308.7898,29747.0
2021-03-12 15:30:00,317.74,319.11,317.31,317.9,70149.0,308.9259,310.2579,308.5078,309.0815,70149.0
2021-03-15 09:30:00,319.08,319.31,315.8,316.15,32471.0,310.2287,310.4524,307.0397,307.38,32471.0
2021-03-15 10:00:00,316.37,316.97,313.71,316.18,26971.0,307.5939,308.1773,305.0077,307.4092,26971.0
2021-03-15 10:30:00,315.68,316.97,312.6,313.56,15915.0,306.9231,308.1773,303.9285,304.8619,15915.0
2021-03-15 11:00:00,313.67,314.89,312.9,312.9,12330.0,304.9688,306.155,304.2202,304.2202,12330.0
2021-03-15 11:30:00,312.79,313.79,311.61,313.75,9946.0,304.1132,305.0855,302.966,305.0466,9946.0
2021-03-15 12:00:00,313.67,317.0,313.67,316.47,10292.0,304.9688,308.2064,304.9688,307.6911,10292.0
2021-03-15 12:30:00,316.3,318.53,316.15,318.21,15761.0,307.5259,309.694,307.38,309.3829,15761.0
2021-03-15 13:00:00,317.96,318.76,317.75,318.6,21409.0,309.1398,309.9176,308.9356,309.7621,21409.0
2021-03-15 13:30:00,318.8,319.97,318.37,319.84,24835.0,309.9565,311.0941,309.5384,310.9677,24835.0
2021-03-15 14:00:00,319.99,320.2,318.65,319.94,22860.0,311.1135,311.3177,309.8107,311.0649,22860.0
2021-03-15 14:30:00,319.99,321.23,319.8,321.23,16340.0,311.1135,312.3191,310.9288,312.3191,16340.0
2021-03-15 15:00:00,321.06,321.26,320.37,320.68,45234.0,312.1538,312.3483,311.483,311.7844,45234.0
2021-03-15 15:30:00,320.77,323.83,320.63,323.31,57370.0,311.8719,314.847,311.7357,314.3414,57370.0
2021-03-16 09:30:00,322.12,322.12,315.04,318.41,41336.0,313.1844,313.1844,306.3008,309.5773,41336.0
2021-03-16 10:00:00,317.87,318.1,314.5,315.4,36917.0,309.0523,309.2759,305.7758,306.6508,36917.0
2021-03-16 10:30:00,315.68,315.68,312.39,312.4,39351.0,306.9231,306.9231,303.7243,303.734,39351.0
2021-03-16 11:00:00,312.23,313.66,312.07,312.45,61366.0,303.5688,304.9591,303.4132,303.7827,61366.0
2021-03-16 11:30:00,312.53,314.86,311.75,314.86,19957.0,303.8604,306.1258,303.1021,306.1258,19957.0
2021-03-16 12:00:00,314.87,315.79,313.61,313.93,11941.0,306.1355,307.03,304.9105,305.2216,11941.0
2021-03-16 12:30:00,313.94,316.86,313.9,316.02,16363.0,305.2313,308.0703,305.1924,307.2536,16363.0
2021-03-16 13:00:00,315.82,316.42,315.12,315.87,9266.0,307.0592,307.6425,306.3786,307.1078,9266.0
2021-03-16 13:30:00,315.82,317.07,315.0,316.2,18433.0,307.0592,308.2745,306.2619,307.4286,18433.0
2021-03-16 14:00:00,316.08,317.95,314.5,315.32,37690.0,307.312,309.1301,305.7758,306.573,37690.0
2021-03-16 14:30:00,315.06,316.67,313.94,316.26,17899.0,306.3203,307.8856,305.2313,307.487,17899.0
2021-03-16 15:00:00,315.85,317.0,314.96,315.41,19995.0,307.0883,308.2064,306.223,306.6605,19995.0
2021-03-16 15:30:00,315.42,316.56,314.2,314.8,87831.0,306.6703,307.7786,305.4841,306.0675,87831.0
2021-03-17 09:30:00,317.64,318.0,314.48,315.78,18279.0,308.8287,309.1787,305.7563,307.0203,18279.0
2021-03-17 10:00:00,315.66,315.66,314.07,315.02,8804.0,306.9036,306.9036,305.3577,306.2814,8804.0
2021-03-17 10:30:00,314.8,314.8,311.0,312.13,15721.0,306.0675,306.0675,302.3729,303.4715,15721.0
2021-03-17 11:00:00,312.19,315.86,311.93,315.06,17962.0,303.5299,307.0981,303.2771,306.3203,17962.0
2021-03-17 11:30:00,314.63,316.58,314.28,316.13,18468.0,305.9022,307.7981,305.5619,307.3606,18468.0
2021-03-17 12:00:00,316.14,317.62,315.47,316.16,29225.0,307.3703,308.8092,306.7189,307.3897,29225.0
2021-03-17 12:30:00,315.9,316.29,314.93,315.01,8483.0,307.137,307.5161,306.1939,306.2716,8483.0
2021-03-17 13:00:00,315.15,315.49,314.18,314.54,12308.0,306.4078,306.7383,305.4647,305.8147,12308.0
2021-03-17 13:30:00,314.35,315.75,314.16,315.39,11383.0,305.63,306.9911,305.4452,306.6411,11383.0
2021-03-17 14:00:00,315.49,320.84,315.49,318.05,41952.0,306.7383,311.9399,306.7383,309.2273,41952.0
2021-03-17 14:30:00,318.07,324.22,317.91,324.22,36709.0,309.2468,315.2262,309.0912,315.2262,36709.0
2021-03-17 15:00:00,323.72,324.08,319.62,320.25,29579.0,314.74,315.09,310.7538,311.3663,29579.0
2021-03-17 15:30:00,320.36,322.21,320.28,321.7,35071.0,311.4732,313.2719,311.3955,312.7761,35071.0
2021-03-18 09:30:00,321.9,325.98,320.6,323.85,37521.0,312.9705,316.9373,311.7066,314.8664,37521.0
2021-03-18 10:00:00,323.97,330.0,323.79,329.19,34348.0,314.9831,320.8458,314.8081,320.0583,34348.0
2021-03-18 10:30:00,329.19,330.79,328.01,328.48,39091.0,320.0583,321.6139,318.911,319.368,39091.0
2021-03-18 11:00:00,328.44,329.94,328.09,328.99,13768.0,319.3291,320.7875,318.9888,319.8638,13768.0
2021-03-18 11:30:00,328.93,329.97,328.06,329.54,13549.0,319.8055,320.8167,318.9596,320.3986,13549.0
2021-03-18 12:00:00,329.59,330.08,327.08,327.29,16015.0,320.4472,320.9236,318.0068,318.211,16015.0
2021-03-18 12:30:00,327.3,328.9,326.31,326.91,22163.0,318.2207,319.7763,317.2582,317.8415,22163.0
2021-03-18 13:00:00,326.38,327.35,326.33,326.44,13684.0,317.3262,318.2693,317.2776,317.3846,13684.0
2021-03-18 13:30:00,326.12,327.06,325.91,326.59,13132.0,317.0735,317.9874,316.8693,317.5304,13132.0
2021-03-18 14:00:00,326.83,326.83,321.76,321.81,40750.0,317.7638,317.7638,312.8344,312.883,40750.0
2021-03-18 14:30:00,321.84,322.27,319.14,321.68,12239.0,312.9122,313.3303,310.2871,312.7566,12239.0
2021-03-18 15:00:00,321.77,322.04,318.25,319.77,32210.0,312.8441,313.1066,309.4218,310.8996,32210.0
2021-03-18 15:30:00,319.85,319.88,317.33,318.04,59906.0,310.9774,311.0066,308.5273,309.2176,59906.0
2021-03-19 09:30:00,316.43,317.28,305.56,309.29,116095.0,307.6523,308.4787,297.0838,300.7103,116095.0
2021-03-19 10:00:00,309.22,313.34,309.08,312.12,46279.0,300.6423,304.648,300.5061,303.4618,46279.0
2021-03-19 10:30:00,311.97,313.51,309.08,313.51,25211.0,303.316,304.8133,300.5061,304.8133,25211.0
2021-03-19 11:00:00,313.62,314.59,312.9,313.62,21074.0,304.9202,305.8633,304.2202,304.9202,21074.0
2021-03-19 11:30:00,314.15,317.48,313.8,317.16,11085.0,305.4355,308.6731,305.0952,308.362,11085.0
2021-03-19 12:00:00,316.93,318.16,315.96,317.46,15871.0,308.1384,309.3343,307.1953,308.6537,15871.0
2021-03-19 12:30:00,317.4,319.44,316.98,319.28,14348.0,308.5953,310.5788,308.187,310.4232,14348.0
2021-03-19 13:00:00,319.22,319.22,317.64,318.63,19738.0,310.3649,310.3649,308.8287,309.7912,19738.0
2021-03-19 13:30:00,318.68,319.0,316.73,318.27,13726.0,309.8398,310.151,307.9439,309.4412,13726.0
2021-03-19 14:00:00,318.75,318.75,316.81,317.77,8312.0,309.9079,309.9079,308.0217,308.9551,8312.0
2021-03-19 14:30:00,317.51,318.61,317.28,318.61,13356.0,308.7023,309.7718,308.4787,309.7718,13356.0
2021-03-19 15:00:00,318.57,319.1,318.0,318.67,12564.0,309.7329,310.2482,309.1787,309.8301,12564.0
2021-03-19 15:30:00,318.68,319.96,316.0,316.0,85480.0,309.8398,311.0843,307.2342,307.2342,85480.0
2021-03-22 09:30:00,315.0,316.73,312.57,313.17,29228.0,306.2619,307.9439,303.8993,304.4827,29228.0
2021-03-22 10:00:00,313.24,313.99,309.91,310.54,20779.0,304.5507,305.2799,301.3131,301.9256,20779.0
2021-03-22 10:30:00,310.65,312.9,309.57,309.59,32423.0,302.0326,304.2202,300.9825,301.002,32423.0
2021-03-22 11:00:00,309.88,311.21,308.53,311.11,21777.0,301.2839,302.5771,299.9714,302.4798,21777.0
2021-03-22 11:30:00,311.22,314.03,310.64,313.15,21440.0,302.5868,305.3188,302.0229,304.4632,21440.0
2021-03-22 12:00:00,313.26,313.84,310.12,311.11,12712.0,304.5702,305.1341,301.5173,302.4798,12712.0
2021-03-22 12:30:00,311.59,312.03,309.99,312.0,15823.0,302.9465,303.3743,301.3909,303.3451,15823.0
2021-03-22 13:00:00,312.06,313.49,311.25,313.24,13792.0,303.4035,304.7938,302.6159,304.5507,13792.0
2021-03-22 13:30:00,313.13,314.15,312.59,313.67,18695.0,304.4438,305.4355,303.9188,304.9688,18695.0
2021-03-22 14:00:00,313.75,315.43,312.72,312.97,23978.0,305.0466,306.68,304.0452,304.2882,23978.0
2021-03-22 14:30:00,313.58,315.49,313.43,314.86,23611.0,304.8813,306.7383,304.7355,306.1258,23611.0
2021-03-22 15:00:00,315.08,315.85,313.22,313.26,14807.0,306.3397,307.0883,304.5313,304.5702,14807.0
2021-03-22 15:30:00,313.29,314.16,311.05,311.6,76011.0,304.5994,305.4452,302.4215,302.9562,76011.0
2021-03-23 09:30:00,308.11,310.31,306.32,308.65,63525.0,299.563,301.702,297.8227,300.0881,63525.0
2021-03-23 10:00:00,309.53,309.53,307.05,307.3,19108.0,300.9437,300.9437,298.5325,298.7755,19108.0
2021-03-23 10:30:00,307.07,307.07,303.58,304.01,24948.0,298.5519,298.5519,295.1587,295.5768,24948.0
2021-03-23 11:00:00,304.37,306.35,303.0,305.91,32066.0,295.9268,297.8519,294.5948,297.4241,32066.0
2021-03-23 11:30:00,305.96,306.3,304.16,305.27,13209.0,297.4727,297.8033,295.7226,296.8018,13209.0
2021-03-23 12:00:00,305.05,307.35,305.05,306.29,25626.0,296.5879,298.8241,296.5879,297.7935,25626.0
2021-03-23 12:30:00,306.43,307.53,305.6,306.0,11070.0,297.9297,298.9991,297.1227,297.5116,11070.0
2021-03-23 13:00:00,306.19,306.46,304.49,304.49,9829.0,297.6963,297.9588,296.0435,296.0435,9829.0
2021-03-23 13:30:00,304.4,304.52,302.0,303.31,69685.0,295.956,296.0726,293.6225,294.8962,69685.0
2021-03-23 14:00:00,303.36,303.93,300.5,300.5,18504.0,294.9448,295.499,292.1642,292.1642,18504.0
2021-03-23 14:30:00,300.33,301.33,298.04,298.15,41021.0,291.9989,292.9711,289.7724,289.8793,41021.0
2021-03-23 15:00:00,298.52,299.87,297.5,299.5,54725.0,290.2391,291.5516,289.2474,291.1919,54725.0
2021-03-23 15:30:00,299.22,300.68,297.52,299.89,67270.0,290.9197,292.3392,289.2668,291.5711,67270.0
2021-03-24 09:30:00,308.99,312.57,306.67,307.13,65960.0,300.4186,303.8993,298.163,298.6102,65960.0
2021-03-24 10:00:00,307.34,308.65,306.42,308.43,40629.0,298.8144,300.0881,297.9199,299.8742,40629.0
2021-03-24 10:30:00,308.73,312.56,308.5,311.98,29976.0,300.1659,303.8896,299.9422,303.3257,29976.0
2021-03-24 11:00:00,312.5,312.96,309.95,310.57,19407.0,303.8313,304.2785,301.352,301.9548,19407.0
2021-03-24 11:30:00,310.61,311.71,310.14,311.04,11598.0,301.9937,303.0632,301.5367,302.4118,11598.0
2021-03-24 12:00:00,311.37,313.1,311.02,313.1,14758.0,302.7326,304.4146,302.3923,304.4146,14758.0
2021-03-24 12:30:00,312.86,312.86,310.65,311.68,20760.0,304.1813,304.1813,302.0326,303.034,20760.0
2021-03-24 13:00:00,311.5,311.51,307.43,309.29,28913.0,302.859,302.8687,298.9019,300.7103,28913.0
2021-03-24 13:30:00,309.45,310.9,308.56,310.31,14603.0,300.8659,302.2757,300.0006,301.702,14603.0
2021-03-24 14:00:00,310.19,310.38,308.97,309.04,28414.0,301.5854,301.7701,300.3992,300.4673,28414.0
2021-03-24 14:30:00,308.89,309.04,307.1,307.19,15216.0,300.3214,300.4673,298.5811,298.6686,15216.0
2021-03-24 15:00:00,307.12,308.25,306.16,306.2,17733.0,298.6005,299.6992,297.6671,297.706,17733.0
2021-03-24 15:30:00,306.66,307.34,304.89,305.41,64408.0,298.1533,298.8144,296.4324,296.9379,64408.0
2021-03-25 09:30:00,304.14,306.24,300.97,305.18,37195.0,295.7032,297.7449,292.6211,296.7143,37195.0
2021-03-25 10:00:00,305.18,307.55,304.19,306.46,17476.0,296.7143,299.0186,295.7518,297.9588,17476.0
2021-03-25 10:30:00,306.13,306.13,299.82,301.86,35057.0,297.638,297.638,291.503,293.4864,35057.0
2021-03-25 11:00:00,301.71,305.52,300.3,305.39,22336.0,293.3406,297.0449,291.9697,296.9185,22336.0
2021-03-25 11:30:00,305.26,309.56,305.26,309.56,13726.0,296.7921,300.9728,296.7921,300.9728,13726.0
2021-03-25 12:00:00,309.75,312.43,308.18,311.99,24585.0,301.1576,303.7632,299.6311,303.3354,24585.0
2021-03-25 12:30:00,311.94,315.21,311.94,313.14,46713.0,303.2868,306.4661,303.2868,304.4535,46713.0
2021-03-25 13:00:00,312.66,312.73,310.27,310.33,22090.0,303.9868,304.0549,301.6631,301.7215,22090.0
2021-03-25 13:30:00,310.11,312.46,308.89,310.31,19305.0,301.5076,303.7924,300.3214,301.702,19305.0
2021-03-25 14:00:00,309.96,311.94,309.27,309.29,14962.0,301.3617,303.2868,300.6909,300.7103,14962.0
2021-03-25 14:30:00,309.81,313.35,309.48,312.87,22022.0,301.2159,304.6577,300.895,304.191,22022.0
2021-03-25 15:00:00,313.19,314.85,311.79,314.26,30268.0,304.5021,306.1161,303.141,305.5424,30268.0
2021-03-25 15:30:00,313.95,315.65,313.59,314.1,77160.0,305.241,306.8939,304.891,305.3869,77160.0
2021-03-26 09:30:00,318.27,319.95,315.5,318.36,39953.0,309.4412,311.0746,306.7481,309.5287,39953.0
2021-03-26 10:00:00,318.93,322.46,317.83,322.31,32579.0,310.0829,313.515,309.0134,313.3691,32579.0
2021-03-26 10:30:00,322.38,323.7,320.83,321.74,47119.0,313.4372,314.7206,311.9302,312.815,47119.0
2021-03-26 11:00:00,321.74,322.36,320.46,322.12,36779.0,312.815,313.4178,311.5705,313.1844,36779.0
2021-03-26 11:30:00,322.02,323.82,322.02,323.13,24415.0,313.0872,314.8373,313.0872,314.1664,24415.0
2021-03-26 12:00:00,323.3,325.53,322.35,325.49,22202.0,314.3317,316.4998,313.408,316.4609,22202.0
2021-03-26 12:30:00,325.49,326.71,325.01,325.51,24702.0,316.4609,317.6471,315.9942,316.4804,24702.0
2021-03-26 13:00:00,325.65,327.95,325.65,326.62,28633.0,316.6165,318.8527,316.6165,317.5596,28633.0
2021-03-26 13:30:00,326.79,327.82,324.5,325.36,43018.0,317.7249,318.7263,315.4984,316.3345,43018.0
2021-03-26 14:00:00,325.49,325.5,322.95,323.75,31950.0,316.4609,316.4707,313.9914,314.7692,31950.0
2021-03-26 14:30:00,324.38,327.68,323.75,327.68,26796.0,315.3817,318.5902,314.7692,318.5902,26796.0
2021-03-26 15:00:00,327.49,327.88,326.15,327.1,31077.0,318.4054,318.7846,317.1026,318.0263,31077.0
2021-03-26 15:30:00,326.95,330.17,326.75,329.85,92081.0,317.8804,321.0111,317.686,320.7,92081.0
2021-03-29 09:30:00,329.5,335.59,328.77,335.25,123386.0,320.3597,326.2808,319.6499,325.9502,123386.0
2021-03-29 10:00:00,335.04,335.29,329.56,329.56,46118.0,325.746,325.9891,320.418,320.418,46118.0
2021-03-29 10:30:00,329.44,330.45,326.26,328.67,28474.0,320.3014,321.2833,317.2096,319.5527,28474.0
2021-03-29 11:00:00,328.38,328.38,324.7,325.19,33076.0,319.2708,319.2708,315.6928,316.1693,33076.0
2021-03-29 11:30:00,325.38,326.55,322.72,326.55,21694.0,316.354,317.4915,313.7678,317.4915,21694.0
2021-03-29 12:00:00,326.24,327.23,323.92,325.89,53163.0,317.1901,318.1527,314.9345,316.8498,53163.0
2021-03-29 12:30:00,325.6,328.23,325.6,328.16,20559.0,316.5679,319.1249,316.5679,319.0569,20559.0
2021-03-29 13:00:00,328.28,329.0,326.93,327.08,24001.0,319.1735,319.8736,317.861,318.0068,24001.0
2021-03-29 13:30:00,327.1,328.25,324.66,324.87,24696.0,318.0263,319.1444,315.654,315.8581,24696.0
2021-03-29 14:00:00,324.64,326.11,323.89,325.9,17087.0,315.6345,317.0637,314.9053,316.8596,17087.0
2021-03-29 14:30:00,325.69,327.22,324.52,325.56,24119.0,316.6554,318.1429,315.5178,316.529,24119.0
2021-03-29 15:00:00,325.56,328.22,325.56,327.71,22374.0,316.529,319.1152,316.529,318.6193,22374.0
2021-03-29 15:30:00,327.44,327.64,324.09,324.1,112264.0,318.3568,318.5513,315.0998,315.1095,112264.0
2021-03-30 09:30:00,324.72,329.8,324.72,329.57,65482.0,315.7123,320.6514,315.7123,320.4278,65482.0
2021-03-30 10:00:00,329.49,331.31,328.25,330.19,50855.0,320.35,322.1195,319.1444,321.0306,50855.0
2021-03-30 10:30:00,330.6,334.85,330.59,334.83,26505.0,321.4292,325.5613,321.4195,325.5418,26505.0
2021-03-30 11:00:00,334.39,336.32,333.64,335.76,40462.0,325.114,326.9905,324.3848,326.446,40462.0
2021-03-30 11:30:00,335.67,336.09,332.73,332.91,33883.0,326.3585,326.7669,323.5001,323.6751,33883.0
2021-03-30 12:00:00,333.14,333.44,330.45,331.13,31442.0,323.8987,324.1904,321.2833,321.9445,31442.0
2021-03-30 12:30:00,331.03,332.16,329.85,330.72,22543.0,321.8473,322.9459,320.7,321.5458,22543.0
2021-03-30 13:00:00,330.71,330.93,329.0,329.18,36650.0,321.5361,321.75,319.8736,320.0486,36650.0
2021-03-30 13:30:00,329.14,329.15,326.16,327.08,59354.0,320.0097,320.0194,317.1123,318.0068,59354.0
2021-03-30 14:00:00,327.27,335.21,326.46,333.75,289130.0,318.1916,325.9113,317.404,324.4918,289130.0
2021-03-30 14:30:00,333.98,334.04,331.97,333.61,26014.0,324.7154,324.7738,322.7612,324.3557,26014.0
2021-03-30 15:00:00,333.77,335.77,333.1,335.54,19153.0,324.5112,326.4558,323.8598,326.2321,19153.0
2021-03-30 15:30:00,335.74,335.87,332.04,333.21,80309.0,326.4266,326.553,322.8292,323.9668,80309.0
2021-03-31 09:30:00,334.0,339.72,332.32,334.38,118137.0,324.7349,330.2962,323.1015,325.1043,118137.0
2021-03-31 10:00:00,334.43,335.73,329.76,330.69,281975.0,325.1529,326.4169,320.6125,321.5167,281975.0
2021-03-31 10:30:00,330.43,331.18,325.89,329.16,42929.0,321.2639,321.9931,316.8498,320.0291,42929.0
2021-03-31 11:00:00,328.89,330.78,328.79,328.8,30019.0,319.7666,321.6042,319.6694,319.6791,30019.0
2021-03-31 11:30:00,328.33,328.33,325.81,325.81,33601.0,319.2221,319.2221,316.7721,316.7721,33601.0
2021-03-31 12:00:00,325.81,329.74,325.81,327.34,38817.0,316.7721,320.593,316.7721,318.2596,38817.0
2021-03-31 12:30:00,327.22,328.68,326.51,328.25,31580.0,318.1429,319.5624,317.4526,319.1444,31580.0
2021-03-31 13:00:00,328.61,331.3,328.42,330.02,78415.0,319.4944,322.1098,319.3097,320.8653,78415.0
2021-03-31 13:30:00,329.78,331.17,328.79,330.94,41601.0,320.6319,321.9834,319.6694,321.7597,41601.0
2021-03-31 14:00:00,331.01,332.61,329.43,332.12,21136.0,321.8278,323.3834,320.2916,322.907,21136.0
2021-03-31 14:30:00,332.36,336.21,332.21,332.6,45415.0,323.1404,326.8836,322.9945,323.3737,45415.0
2021-03-31 15:00:00,332.46,333.05,331.23,331.65,38210.0,323.2376,323.8112,322.0417,322.4501,38210.0
2021-03-31 15:30:00,331.54,331.71,329.12,329.2,91717.0,322.3431,322.5084,319.9902,320.068,91717.0
2021-04-01 09:30:00,331.51,334.29,324.57,324.57,74632.0,322.3139,325.0168,315.5665,315.5665,74632.0
2021-04-01 10:00:00,324.57,328.06,324.27,328.04,39037.0,315.5665,318.9596,315.2748,318.9402,39037.0
2021-04-01 10:30:00,328.05,329.27,326.32,328.27,34444.0,318.9499,320.1361,317.2679,319.1638,34444.0
2021-04-01 11:00:00,328.42,329.59,326.69,327.28,15595.0,319.3097,320.4472,317.6276,318.2013,15595.0
2021-04-01 11:30:00,327.55,328.71,325.81,326.29,46735.0,318.4638,319.5916,316.7721,317.2387,46735.0
2021-04-01 12:00:00,326.26,328.13,326.14,326.25,44752.0,317.2096,319.0277,317.0929,317.1998,44752.0
2021-04-01 12:30:00,326.25,328.1,325.24,327.71,42208.0,317.1998,318.9985,316.2179,318.6193,42208.0
2021-04-01 13:00:00,327.61,328.03,326.16,327.38,31339.0,318.5221,318.9305,317.1123,318.2985,31339.0
2021-04-01 13:30:00,327.17,328.5,327.17,327.89,11652.0,318.0943,319.3874,318.0943,318.7944,11652.0
2021-04-01 14:00:00,327.96,329.36,327.96,328.94,11143.0,318.8624,320.2236,318.8624,319.8152,11143.0
2021-04-01 14:30:00,328.66,331.46,328.65,331.38,14206.0,319.543,322.2653,319.5333,322.1875,14206.0
2021-04-01 15:00:00,331.38,332.02,330.43,330.68,29805.0,322.1875,322.8098,321.2639,321.507,29805.0
2021-04-01 15:30:00,330.53,331.99,330.27,331.71,61609.0,321.3611,322.7806,321.1083,322.5084,61609.0
2021-04-05 09:30:00,337.0,337.0,332.68,334.08,48305.0,327.6516,327.6516,323.4515,324.8126,48305.0
2021-04-05 10:00:00,333.59,334.89,332.0,334.73,20764.0,324.3362,325.6002,322.7903,325.4446,20764.0
2021-04-05 10:30:00,334.89,337.35,334.47,336.26,25699.0,325.6002,327.9919,325.1918,326.9322,25699.0
2021-04-05 11:00:00,335.57,336.53,334.47,334.8,16171.0,326.2613,327.1947,325.1918,325.5127,16171.0
2021-04-05 11:30:00,335.57,335.57,333.81,335.36,15009.0,326.2613,326.2613,324.5501,326.0571,15009.0
2021-04-05 12:00:00,335.02,336.7,334.56,336.7,15942.0,325.7266,327.36,325.2793,327.36,15942.0
2021-04-05 12:30:00,336.8,338.49,335.69,335.69,27404.0,327.4572,329.1003,326.378,326.378,27404.0
2021-04-05 13:00:00,335.45,335.81,334.54,335.19,9789.0,326.1446,326.4947,325.2599,325.8919,9789.0
2021-04-05 13:30:00,335.19,336.79,335.18,335.5,21338.0,325.8919,327.4475,325.8821,326.1933,21338.0
2021-04-05 14:00:00,335.33,335.56,333.75,333.75,24237.0,326.028,326.2516,324.4918,324.4918,24237.0
2021-04-05 14:30:00,333.76,334.01,332.6,332.97,19972.0,324.5015,324.7446,323.3737,323.7334,19972.0
2021-04-05 15:00:00,332.85,334.03,331.77,332.17,24803.0,323.6168,324.764,322.5667,322.9556,24803.0
2021-04-05 15:30:00,332.22,332.68,330.94,331.52,86622.0,323.0042,323.4515,321.7597,322.3237,86622.0
2021-04-06 09:30:00,331.0,341.0,330.75,338.44,69109.0,321.8181,331.5407,321.575,329.0517,69109.0
2021-04-06 10:00:00,338.25,338.67,334.85,335.03,18180.0,328.867,329.2753,325.5613,325.7363,18180.0
2021-04-06 10:30:00,334.85,336.19,332.27,332.27,23432.0,325.5613,326.8641,323.0529,323.0529,23432.0
2021-04-06 11:00:00,332.25,332.49,330.04,330.44,29409.0,323.0334,323.2667,320.8847,321.2736,29409.0
2021-04-06 11:30:00,330.78,331.72,330.19,330.6,21159.0,321.6042,322.5181,321.0306,321.4292,21159.0
2021-04-06 12:00:00,330.39,330.99,329.05,329.32,24029.0,321.225,321.8084,319.9222,320.1847,24029.0
2021-04-06 12:30:00,329.26,329.55,327.54,327.73,27949.0,320.1263,320.4083,318.4541,318.6388,27949.0
2021-04-06 13:00:00,327.69,328.61,325.91,325.94,23518.0,318.5999,319.4944,316.8693,316.8984,23518.0
2021-04-06 13:30:00,325.74,328.41,325.52,327.39,28336.0,316.704,319.2999,316.4901,318.3082,28336.0
2021-04-06 14:00:00,327.07,327.61,326.2,326.26,18739.0,317.9971,318.5221,317.1512,317.2096,18739.0
2021-04-06 14:30:00,326.36,326.58,325.65,326.19,17635.0,317.3068,317.5207,316.6165,317.1415,17635.0
2021-04-06 15:00:00,326.16,326.59,323.77,324.65,76868.0,317.1123,317.5304,314.7886,315.6442,76868.0
2021-04-06 15:30:00,324.7,326.76,324.58,325.49,97489.0,315.6928,317.6957,315.5762,316.4609,97489.0
2021-04-07 09:30:00,326.0,326.5,320.51,322.38,56631.0,316.9568,317.4429,311.6191,313.4372,56631.0
2021-04-07 10:00:00,322.71,323.93,320.0,323.91,39968.0,313.758,314.9442,311.1232,314.9248,39968.0
2021-04-07 10:30:00,323.91,325.45,323.26,323.77,40437.0,314.9248,316.422,314.2928,314.7886,40437.0
2021-04-07 11:00:00,323.67,324.27,322.44,322.65,29813.0,314.6914,315.2748,313.4955,313.6997,29813.0
2021-04-07 11:30:00,322.72,322.81,320.59,320.81,16566.0,313.7678,313.8553,311.6969,311.9108,16566.0
2021-04-07 12:00:00,320.5,320.86,319.12,319.17,30235.0,311.6094,311.9594,310.2676,310.3162,30235.0
2021-04-07 12:30:00,319.22,321.48,319.21,321.2,32892.0,310.3649,312.5622,310.3551,312.2899,32892.0
2021-04-07 13:00:00,321.3,321.87,320.71,321.67,22468.0,312.3872,312.9413,311.8135,312.7469,22468.0
2021-04-07 13:30:00,321.49,322.66,321.03,321.69,16858.0,312.5719,313.7094,312.1246,312.7663,16858.0
2021-04-07 14:00:00,322.06,323.39,322.02,322.63,15724.0,313.1261,314.4192,313.0872,313.6803,15724.0
2021-04-07 14:30:00,322.33,322.65,321.58,322.01,13914.0,313.3886,313.6997,312.6594,313.0775,13914.0
2021-04-07 15:00:00,322.01,323.33,321.0,321.11,30070.0,313.0775,314.3608,312.0955,312.2024,30070.0
2021-04-07 15:30:00,321.21,322.23,320.57,321.99,70255.0,312.2997,313.2914,311.6774,313.058,70255.0
2021-04-08 09:30:00,320.96,320.96,315.0,315.53,55138.0,312.0566,312.0566,306.2619,306.7772,55138.0
2021-04-08 10:00:00,315.92,316.63,313.52,316.63,77168.0,307.1564,307.8467,304.823,307.8467,77168.0
2021-04-08 10:30:00,316.67,319.43,316.36,318.44,12304.0,307.8856,310.569,307.5842,309.6065,12304.0
2021-04-08 11:00:00,318.65,321.74,318.46,320.16,27182.0,309.8107,312.815,309.6259,311.2788,27182.0
2021-04-08 11:30:00,320.64,322.18,320.64,321.26,9985.0,311.7455,313.2427,311.7455,312.3483,9985.0
2021-04-08 12:00:00,321.39,322.76,321.03,322.76,8429.0,312.4747,313.8067,312.1246,313.8067,8429.0
2021-04-08 12:30:00,322.68,324.24,322.29,322.77,13717.0,313.7289,315.2456,313.3497,313.8164,13717.0
2021-04-08 13:00:00,323.28,323.79,321.31,321.66,13534.0,314.3122,314.8081,312.3969,312.7372,13534.0
2021-04-08 13:30:00,321.34,321.34,320.06,320.97,9717.0,312.4261,312.4261,311.1816,312.0663,9717.0
2021-04-08 14:00:00,320.95,321.74,320.64,321.04,6475.0,312.0469,312.815,311.7455,312.1344,6475.0
2021-04-08 14:30:00,320.91,321.68,319.43,320.03,21472.0,312.008,312.7566,310.569,311.1524,21472.0
2021-04-08 15:00:00,320.26,320.95,319.32,320.18,16729.0,311.376,312.0469,310.4621,311.2982,16729.0
2021-04-08 15:30:00,320.19,321.62,320.0,321.34,66135.0,311.308,312.6983,311.1232,312.4261,66135.0
2021-04-09 09:30:00,321.0,322.09,317.66,319.02,43395.0,312.0955,313.1552,308.8481,310.1704,43395.0
2021-04-09 10:00:00,319.03,319.95,318.2,319.11,29569.0,310.1801,311.0746,309.3732,310.2579,29569.0
2021-04-09 10:30:00,318.73,319.96,317.46,319.96,47310.0,309.8885,311.0843,308.6537,311.0843,47310.0
2021-04-09 11:00:00,320.0,322.4,319.77,321.13,22918.0,311.1232,313.4566,310.8996,312.2219,22918.0
2021-04-09 11:30:00,321.09,321.24,319.24,319.28,19666.0,312.183,312.3288,310.3843,310.4232,19666.0
2021-04-09 12:00:00,319.27,320.12,318.59,319.35,13326.0,310.4135,311.2399,309.7523,310.4913,13326.0
2021-04-09 12:30:00,319.46,321.8,319.46,321.8,16565.0,310.5982,312.8733,310.5982,312.8733,16565.0
2021-04-09 13:00:00,321.81,322.0,320.77,320.99,19117.0,312.883,313.0677,311.8719,312.0858,19117.0
2021-04-09 13:30:00,321.09,321.31,320.48,320.96,27024.0,312.183,312.3969,311.5899,312.0566,27024.0
2021-04-09 14:00:00,320.92,321.66,320.77,321.13,15251.0,312.0177,312.7372,311.8719,312.2219,15251.0
2021-04-09 14:30:00,321.16,322.65,320.75,322.58,14125.0,312.251,313.6997,311.8524,313.6317,14125.0
2021-04-09 15:00:00,322.56,323.57,322.0,323.47,21405.0,313.6122,314.5942,313.0677,314.497,21405.0
2021-04-09 15:30:00,323.48,325.12,323.18,324.72,55289.0,314.5067,316.1012,314.215,315.7123,55289.0
2021-04-12 09:30:00,326.61,328.96,323.32,324.46,59167.0,317.5499,319.8347,314.3511,315.4595,59167.0
2021-04-12 10:00:00,324.19,326.01,324.13,325.97,19825.0,315.197,316.9665,315.1387,316.9276,19825.0
2021-04-12 10:30:00,326.17,326.44,324.61,325.75,34697.0,317.1221,317.3846,315.6053,316.7137,34697.0
2021-04-12 11:00:00,326.05,326.05,324.25,325.83,12842.0,317.0054,317.0054,315.2553,316.7915,12842.0
2021-04-12 11:30:00,325.89,326.91,324.64,326.81,19881.0,316.8498,317.8415,315.6345,317.7443,19881.0
2021-04-12 12:00:00,326.82,328.32,325.69,328.31,15571.0,317.754,319.2124,316.6554,319.2027,15571.0
2021-04-12 12:30:00,328.5,328.75,327.62,327.78,13669.0,319.3874,319.6305,318.5318,318.6874,13669.0
2021-04-12 13:00:00,327.63,327.63,326.07,326.4,9738.0,318.5416,318.5416,317.0248,317.3457,9738.0
2021-04-12 13:30:00,326.52,327.36,326.26,326.75,6374.0,317.4624,318.2791,317.2096,317.686,6374.0
2021-04-12 14:00:00,326.67,327.5,326.28,327.18,5782.0,317.6082,318.4152,317.229,318.104,5782.0
2021-04-12 14:30:00,327.41,327.63,326.49,327.12,4576.0,318.3277,318.5416,317.4332,318.0457,4576.0
2021-04-12 15:00:00,326.79,327.85,326.3,327.85,16256.0,317.7249,318.7555,317.2485,318.7555,16256.0
2021-04-12 15:30:00,327.64,328.3,327.12,327.9,38041.0,318.5513,319.193,318.0457,318.8041,38041.0
2021-04-13 09:30:00,324.21,326.58,317.84,318.12,47470.0,315.2164,317.5207,309.0231,309.2954,47470.0
2021-04-13 10:00:00,318.33,321.03,316.67,320.2,42768.0,309.4995,312.1246,307.8856,311.3177,42768.0
2021-04-13 10:30:00,319.92,322.55,319.85,321.69,24062.0,311.0454,313.6025,310.9774,312.7663,24062.0
2021-04-13 11:00:00,322.05,322.68,320.93,322.22,23402.0,313.1164,313.7289,312.0274,313.2816,23402.0
2021-04-13 11:30:00,322.21,323.2,321.0,322.75,16945.0,313.2719,314.2345,312.0955,313.7969,16945.0
2021-04-13 12:00:00,322.81,323.61,322.15,322.47,9769.0,313.8553,314.6331,313.2136,313.5247,9769.0
2021-04-13 12:30:00,322.07,322.53,321.2,321.55,9175.0,313.1358,313.583,312.2899,312.6302,9175.0
2021-04-13 13:00:00,321.65,322.39,321.43,322.1,7809.0,312.7275,313.4469,312.5136,313.165,7809.0
2021-04-13 13:30:00,322.36,324.46,322.26,324.23,10051.0,313.4178,315.4595,313.3205,315.2359,10051.0
2021-04-13 14:00:00,324.69,325.76,324.24,325.27,13611.0,315.6831,316.7234,315.2456,316.247,13611.0
2021-04-13 14:30:00,325.3,326.01,324.31,324.5,10352.0,316.2762,316.9665,315.3137,315.4984,10352.0
2021-04-13 15:00:00,324.67,326.38,324.65,325.25,8996.0,315.6637,317.3262,315.6442,316.2276,8996.0
2021-04-13 15:30:00,325.31,325.74,324.56,325.61,41104.0,316.2859,316.704,315.5567,316.5776,41104.0
2021-04-14 09:30:00,325.28,329.01,324.34,327.51,45810.0,316.2568,319.8833,315.3428,318.4249,45810.0
2021-04-14 10:00:00,327.32,330.52,326.85,327.0,31829.0,318.2402,321.3514,317.7832,317.929,31829.0
2021-04-14 10:30:00,327.02,330.2,327.01,329.88,22438.0,317.9485,321.0403,317.9388,320.7292,22438.0
2021-04-14 11:00:00,330.07,330.66,328.98,330.61,39049.0,320.9139,321.4875,319.8541,321.4389,39049.0
2021-04-14 11:30:00,330.6,331.63,329.45,329.99,33243.0,321.4292,322.4306,320.3111,320.8361,33243.0
2021-04-14 12:00:00,330.21,330.21,328.18,328.61,19175.0,321.05,321.05,319.0763,319.4944,19175.0
2021-04-14 12:30:00,328.84,329.53,328.27,328.39,9561.0,319.718,320.3889,319.1638,319.2805,9561.0
2021-04-14 13:00:00,328.37,328.91,327.1,328.56,12295.0,319.261,319.7861,318.0263,319.4458,12295.0
2021-04-14 13:30:00,328.39,328.74,326.82,326.82,9102.0,319.2805,319.6208,317.754,317.754,9102.0
2021-04-14 14:00:00,326.82,327.55,325.65,327.21,15887.0,317.754,318.4638,316.6165,318.1332,15887.0
2021-04-14 14:30:00,327.56,327.64,325.25,325.4,8997.0,318.4735,318.5513,316.2276,316.3734,8997.0
2021-04-14 15:00:00,325.16,326.99,324.38,326.79,17678.0,316.1401,317.9193,315.3817,317.7249,17678.0
2021-04-14 15:30:00,326.57,326.87,324.15,325.06,48250.0,317.511,317.8026,315.1581,316.0429,48250.0
2021-04-15 09:30:00,328.22,328.22,319.56,321.73,48458.0,319.1152,319.1152,310.6954,312.8052,48458.0
2021-04-15 10:00:00,321.37,322.5,319.78,321.42,26626.0,312.4552,313.5539,310.9093,312.5038,26626.0
2021-04-15 10:30:00,321.44,324.24,321.43,322.83,20409.0,312.5233,315.2456,312.5136,313.8747,20409.0
2021-04-15 11:00:00,322.93,323.8,321.73,321.93,21001.0,313.9719,314.8178,312.8052,312.9997,21001.0
2021-04-15 11:30:00,321.9,324.82,321.87,324.46,18302.0,312.9705,315.8095,312.9413,315.4595,18302.0
2021-04-15 12:00:00,324.36,324.71,323.17,324.13,24752.0,315.3623,315.7026,314.2053,315.1387,24752.0
2021-04-15 12:30:00,324.23,324.47,323.1,323.27,21376.0,315.2359,315.4692,314.1372,314.3025,21376.0
2021-04-15 13:00:00,323.44,324.29,322.22,322.72,18116.0,314.4678,315.2942,313.2816,313.7678,18116.0
2021-04-15 13:30:00,323.0,324.5,323.0,324.5,19633.0,314.04,315.4984,314.04,315.4984,19633.0
2021-04-15 14:00:00,324.71,324.96,323.71,324.81,17986.0,315.7026,315.9456,314.7303,315.7998,17986.0
2021-04-15 14:30:00,324.74,324.83,324.2,324.2,15778.0,315.7317,315.8192,315.2067,315.2067,15778.0
2021-04-15 15:00:00,324.32,325.2,323.05,323.05,19288.0,315.3234,316.179,314.0886,314.0886,19288.0
2021-04-15 15:30:00,323.2,325.4,323.2,325.09,56934.0,314.2345,316.3734,314.2345,316.072,56934.0
2021-04-16 09:30:00,329.63,332.41,327.05,327.05,74253.0,320.4861,323.189,317.9777,317.9777,74253.0
2021-04-16 10:00:00,326.75,328.97,325.32,328.91,24309.0,317.686,319.8444,316.2956,319.7861,24309.0
2021-04-16 10:30:00,329.12,329.66,326.85,326.85,29784.0,319.9902,320.5153,317.7832,317.7832,29784.0
2021-04-16 11:00:00,326.93,329.32,326.91,328.31,26663.0,317.861,320.1847,317.8415,319.2027,26663.0
2021-04-16 11:30:00,328.31,328.6,326.94,327.12,20827.0,319.2027,319.4847,317.8707,318.0457,20827.0
2021-04-16 12:00:00,327.01,328.6,326.53,326.64,14518.0,317.9388,319.4847,317.4721,317.579,14518.0
2021-04-16 12:30:00,326.5,328.19,326.22,327.55,8762.0,317.4429,319.086,317.1707,318.4638,8762.0
2021-04-16 13:00:00,327.5,327.93,326.51,326.64,15160.0,318.4152,318.8332,317.4526,317.579,15160.0
2021-04-16 13:30:00,326.69,326.71,325.59,325.8,21974.0,317.6276,317.6471,316.5582,316.7623,21974.0
2021-04-16 14:00:00,325.7,328.04,325.59,327.52,18234.0,316.6651,318.9402,316.5582,318.4346,18234.0
2021-04-16 14:30:00,327.57,328.5,327.48,328.21,11021.0,318.4832,319.3874,318.3957,319.1055,11021.0
2021-04-16 15:00:00,328.33,329.39,328.0,328.99,15571.0,319.2221,320.2527,318.9013,319.8638,15571.0
2021-04-16 15:30:00,328.98,329.33,327.64,328.4,62249.0,319.8541,320.1944,318.5513,319.2902,62249.0
2021-04-19 09:30:00,325.39,326.47,322.51,322.95,54434.0,316.3637,317.4137,313.5636,313.9914,54434.0
2021-04-19 10:00:00,322.71,323.82,320.64,323.68,57149.0,313.758,314.8373,311.7455,314.7011,57149.0
2021-04-19 10:30:00,323.52,324.73,320.45,321.27,49721.0,314.5456,315.722,311.5607,312.358,49721.0
2021-04-19 11:00:00,321.03,321.64,318.82,321.57,47828.0,312.1246,312.7177,309.976,312.6497,47828.0
2021-04-19 11:30:00,321.54,323.5,321.36,322.87,19015.0,312.6205,314.5261,312.4455,313.9136,19015.0
2021-04-19 12:00:00,322.82,324.82,322.68,323.9,17858.0,313.865,315.8095,313.7289,314.915,17858.0
2021-04-19 12:30:00,323.97,324.49,322.63,324.0,27741.0,314.9831,315.4887,313.6803,315.0123,27741.0
2021-04-19 13:00:00,324.18,324.56,323.8,323.94,16405.0,315.1873,315.5567,314.8178,314.9539,16405.0
2021-04-19 13:30:00,323.9,324.31,323.14,323.98,12926.0,314.915,315.3137,314.1761,314.9928,12926.0
2021-04-19 14:00:00,323.94,324.9,323.69,324.73,10668.0,314.9539,315.8873,314.7109,315.722,10668.0
2021-04-19 14:30:00,324.79,325.08,323.78,324.76,13389.0,315.7803,316.0623,314.7984,315.7512,13389.0
2021-04-19 15:00:00,324.54,325.73,324.15,324.15,17693.0,315.5373,316.6943,315.1581,315.1581,17693.0
2021-04-19 15:30:00,324.35,324.78,323.35,324.59,52886.0,315.3526,315.7706,314.3803,315.5859,52886.0
2021-04-20 09:30:00,322.3,322.3,315.4,315.68,41185.0,313.3594,313.3594,306.6508,306.9231,41185.0
2021-04-20 10:00:00,316.1,316.1,312.54,313.07,72867.0,307.3314,307.3314,303.8702,304.3855,72867.0
2021-04-20 10:30:00,312.93,313.18,308.41,310.74,74467.0,304.2493,304.4924,299.8547,302.1201,74467.0
2021-04-20 11:00:00,310.91,310.91,304.98,305.0,74775.0,302.2854,302.2854,296.5199,296.5393,74775.0
2021-04-20 11:30:00,304.75,307.79,304.3,307.57,44588.0,296.2963,299.2519,295.8587,299.038,44588.0
2021-04-20 12:00:00,307.53,308.15,305.54,307.98,23224.0,298.9991,299.6019,297.0643,299.4367,23224.0
2021-04-20 12:30:00,307.98,308.48,306.73,308.29,25294.0,299.4367,299.9228,298.2213,299.7381,25294.0
2021-04-20 13:00:00,308.49,309.73,307.9,308.55,21653.0,299.9325,301.1381,299.3589,299.9908,21653.0
2021-04-20 13:30:00,308.24,308.82,307.53,308.04,21323.0,299.6894,300.2534,298.9991,299.495,21323.0
2021-04-20 14:00:00,307.71,308.76,307.52,307.82,17787.0,299.1741,300.195,298.9894,299.2811,17787.0
2021-04-20 14:30:00,307.96,308.7,307.21,308.13,24745.0,299.4172,300.1367,298.688,299.5825,24745.0
2021-04-20 15:00:00,308.24,309.71,308.06,309.42,34854.0,299.6894,301.1187,299.5144,300.8367,34854.0
2021-04-20 15:30:00,309.47,311.51,309.19,310.66,82245.0,300.8853,302.8687,300.6131,302.0423,82245.0
2021-04-21 09:30:00,308.15,311.82,304.66,310.47,62745.0,299.6019,303.1701,296.2088,301.8576,62745.0
2021-04-21 10:00:00,310.66,315.41,310.63,313.92,46340.0,302.0423,306.6605,302.0131,305.2119,46340.0
2021-04-21 10:30:00,313.92,315.89,313.92,315.13,46741.0,305.2119,307.1272,305.2119,306.3883,46741.0
2021-04-21 11:00:00,315.25,316.26,312.52,313.08,22354.0,306.505,307.487,303.8507,304.3952,22354.0
2021-04-21 11:30:00,313.45,314.95,312.8,314.95,12534.0,304.7549,306.2133,304.1229,306.2133,12534.0
2021-04-21 12:00:00,314.74,315.0,314.21,314.78,17568.0,306.0091,306.2619,305.4938,306.048,17568.0
2021-04-21 12:30:00,314.9,315.88,314.57,315.02,29193.0,306.1647,307.1175,305.8438,306.2814,29193.0
2021-04-21 13:00:00,315.07,315.25,313.6,313.63,20613.0,306.33,306.505,304.9008,304.9299,20613.0
2021-04-21 13:30:00,313.44,316.42,313.44,315.59,28117.0,304.7452,307.6425,304.7452,306.8356,28117.0
2021-04-21 14:00:00,315.6,316.25,315.38,315.66,17875.0,306.8453,307.4772,306.6314,306.9036,17875.0
2021-04-21 14:30:00,315.65,316.2,314.83,315.65,17084.0,306.8939,307.4286,306.0966,306.8939,17084.0
2021-04-21 15:00:00,315.56,316.05,314.74,314.74,30508.0,306.8064,307.2828,306.0091,306.0091,30508.0
2021-04-21 15:30:00,314.85,316.97,314.83,316.91,73871.0,306.1161,308.1773,306.0966,308.1189,73871.0
2021-04-22 09:30:00,318.8,320.0,315.78,317.17,33168.0,309.9565,311.1232,307.0203,308.3717,33168.0
2021-04-22 10:00:00,316.96,318.24,314.27,315.18,21600.0,308.1676,309.412,305.5522,306.4369,21600.0
2021-04-22 10:30:00,315.41,317.08,314.97,317.04,14993.0,306.6605,308.2842,306.2328,308.2453,14993.0
2021-04-22 11:00:00,317.15,317.39,316.38,317.11,24461.0,308.3523,308.5856,307.6036,308.3134,24461.0
2021-04-22 11:30:00,316.98,317.39,316.09,316.79,23910.0,308.187,308.5856,307.3217,308.0023,23910.0
2021-04-22 12:00:00,316.66,317.25,315.98,317.14,25890.0,307.8759,308.4495,307.2147,308.3426,25890.0
2021-04-22 12:30:00,317.12,317.25,316.54,317.06,21471.0,308.3231,308.4495,307.7592,308.2648,21471.0
2021-04-22 13:00:00,316.94,317.14,313.65,316.06,47456.0,308.1481,308.3426,304.9494,307.2925,47456.0
2021-04-22 13:30:00,315.41,315.96,312.17,313.33,19603.0,306.6605,307.1953,303.5104,304.6382,19603.0
2021-04-22 14:00:00,312.84,314.95,312.36,314.78,10837.0,304.1618,306.2133,303.6952,306.048,10837.0
2021-04-22 14:30:00,314.61,315.4,314.07,315.03,13427.0,305.8827,306.6508,305.3577,306.2911,13427.0
2021-04-22 15:00:00,314.38,315.16,311.75,312.15,28477.0,305.6591,306.4175,303.1021,303.491,28477.0
2021-04-22 15:30:00,312.12,313.06,309.73,310.09,175440.0,303.4618,304.3757,301.1381,301.4881,175440.0
2021-04-23 09:30:00,313.77,317.82,311.45,317.22,63539.0,305.066,309.0037,302.8104,308.4203,63539.0
2021-04-23 10:00:00,317.22,318.34,316.46,317.96,54436.0,308.4203,309.5093,307.6814,309.1398,54436.0
2021-04-23 10:30:00,317.91,319.58,317.5,319.03,34277.0,309.0912,310.7149,308.6926,310.1801,34277.0
2021-04-23 11:00:00,318.81,319.54,317.86,318.16,17223.0,309.9662,310.676,309.0426,309.3343,17223.0
2021-04-23 11:30:00,318.06,318.24,316.55,317.52,26637.0,309.237,309.412,307.7689,308.712,26637.0
2021-04-23 12:00:00,317.91,318.92,317.05,317.85,46112.0,309.0912,310.0732,308.2551,309.0329,46112.0
2021-04-23 12:30:00,317.95,319.52,317.75,318.92,16377.0,309.1301,310.6565,308.9356,310.0732,16377.0
2021-04-23 13:00:00,319.15,319.99,318.34,319.57,19450.0,310.2968,311.1135,309.5093,310.7051,19450.0
2021-04-23 13:30:00,319.64,320.18,318.7,319.32,13804.0,310.7732,311.2982,309.8593,310.4621,13804.0
2021-04-23 14:00:00,319.29,319.49,318.28,319.38,18514.0,310.4329,310.6274,309.4509,310.5204,18514.0
2021-04-23 14:30:00,319.29,320.0,318.4,319.69,17493.0,310.4329,311.1232,309.5676,310.8218,17493.0
2021-04-23 15:00:00,319.86,320.36,319.55,320.14,29225.0,310.9871,311.4732,310.6857,311.2593,29225.0
2021-04-23 15:30:00,320.2,320.55,318.65,318.92,69733.0,311.3177,311.658,309.8107,310.0732,69733.0
2021-04-26 09:30:00,320.43,326.04,320.39,324.27,39243.0,311.5413,316.9957,311.5024,315.2748,39243.0
2021-04-26 10:00:00,324.37,325.5,322.77,324.59,23936.0,315.372,316.4707,313.8164,315.5859,23936.0
2021-04-26 10:30:00,324.7,326.18,323.3,324.5,42884.0,315.6928,317.1318,314.3317,315.4984,42884.0
2021-04-26 11:00:00,324.39,326.32,323.46,326.31,28263.0,315.3914,317.2679,314.4872,317.2582,28263.0
2021-04-26 11:30:00,326.19,326.51,325.2,325.81,10057.0,317.1415,317.4526,316.179,316.7721,10057.0
2021-04-26 12:00:00,325.81,325.93,324.71,325.24,10526.0,316.7721,316.8887,315.7026,316.2179,10526.0
2021-04-26 12:30:00,325.22,325.65,324.85,325.28,13831.0,316.1984,316.6165,315.8387,316.2568,13831.0
2021-04-26 13:00:00,325.1,325.6,324.86,325.2,15894.0,316.0817,316.5679,315.8484,316.179,15894.0
2021-04-26 13:30:00,325.1,325.98,324.25,325.75,13598.0,316.0817,316.9373,315.2553,316.7137,13598.0
2021-04-26 14:00:00,325.51,325.94,324.87,325.94,8543.0,316.4804,316.8984,315.8581,316.8984,8543.0
2021-04-26 14:30:00,325.68,325.79,324.55,325.32,8211.0,316.6457,316.7526,315.547,316.2956,8211.0
2021-04-26 15:00:00,325.43,325.7,324.19,324.19,14299.0,316.4026,316.6651,315.197,315.197,14299.0
2021-04-26 15:30:00,324.48,325.65,324.32,324.79,59557.0,315.4789,316.6165,315.3234,315.7803,59557.0
2021-04-27 09:30:00,322.72,325.09,318.01,324.0,43655.0,313.7678,316.072,309.1884,315.0123,43655.0
2021-04-27 10:00:00,323.71,324.84,321.94,323.5,16144.0,314.7303,315.829,313.0094,314.5261,16144.0
2021-04-27 10:30:00,323.52,324.85,322.59,324.26,18961.0,314.5456,315.8387,313.6414,315.265,18961.0
2021-04-27 11:00:00,324.5,324.5,322.74,322.92,20703.0,315.4984,315.4984,313.7872,313.9622,20703.0
2021-04-27 11:30:00,323.27,323.62,322.63,323.18,12537.0,314.3025,314.6428,313.6803,314.215,12537.0
2021-04-27 12:00:00,323.35,323.98,322.75,323.75,16676.0,314.3803,314.9928,313.7969,314.7692,16676.0
2021-04-27 12:30:00,323.81,323.81,321.0,321.43,11893.0,314.8275,314.8275,312.0955,312.5136,11893.0
2021-04-27 13:00:00,321.39,322.17,321.04,321.45,15259.0,312.4747,313.233,312.1344,312.533,15259.0
2021-04-27 13:30:00,321.42,321.55,320.7,321.39,14978.0,312.5038,312.6302,311.8038,312.4747,14978.0
2021-04-27 14:00:00,321.5,321.67,320.95,321.51,14493.0,312.5816,312.7469,312.0469,312.5913,14493.0
2021-04-27 14:30:00,321.55,322.83,321.45,322.2,14505.0,312.6302,313.8747,312.533,313.2622,14505.0
2021-04-27 15:00:00,322.11,322.79,321.87,322.21,19563.0,313.1747,313.8358,312.9413,313.2719,19563.0
2021-04-27 15:30:00,322.16,324.98,322.16,324.96,115800.0,313.2233,315.9651,313.2233,315.9456,115800.0
2021-04-28 09:30:00,323.55,327.89,322.48,324.28,40689.0,314.5747,318.7944,313.5344,315.2845,40689.0
2021-04-28 10:00:00,324.74,326.83,324.22,326.15,16076.0,315.7317,317.7638,315.2262,317.1026,16076.0
2021-04-28 10:30:00,326.15,327.69,325.22,326.22,26493.0,317.1026,318.5999,316.1984,317.1707,26493.0
2021-04-28 11:00:00,326.27,327.78,325.76,326.73,20744.0,317.2193,318.6874,316.7234,317.6665,20744.0
2021-04-28 11:30:00,326.84,327.36,325.81,325.82,18807.0,317.7735,318.2791,316.7721,316.7818,18807.0
2021-04-28 12:00:00,325.55,327.72,325.36,326.83,11351.0,316.5193,318.6291,316.3345,317.7638,11351.0
2021-04-28 12:30:00,326.87,326.97,326.01,326.28,11035.0,317.8026,317.8999,316.9665,317.229,11035.0
2021-04-28 13:00:00,326.46,326.68,325.37,325.53,14062.0,317.404,317.6179,316.3443,316.4998,14062.0
2021-04-28 13:30:00,325.75,326.06,324.9,325.44,10866.0,316.7137,317.0151,315.8873,316.4123,10866.0
2021-04-28 14:00:00,325.37,326.92,324.85,326.23,10452.0,316.3443,317.8513,315.8387,317.1804,10452.0
2021-04-28 14:30:00,326.16,327.42,325.76,326.42,12574.0,317.1123,318.3374,316.7234,317.3651,12574.0
2021-04-28 15:00:00,326.43,326.71,325.21,325.71,18223.0,317.3749,317.6471,316.1887,316.6748,18223.0
2021-04-28 15:30:00,325.68,326.85,324.85,324.85,58306.0,316.6457,317.7832,315.8387,315.8387,58306.0
2021-04-29 09:30:00,324.85,331.31,320.75,320.91,73013.0,315.8387,322.1195,311.8524,312.008,73013.0
2021-04-29 10:00:00,320.78,323.0,320.5,321.28,44999.0,311.8816,314.04,311.6094,312.3677,44999.0
2021-04-29 10:30:00,321.79,321.79,315.93,317.11,43920.0,312.8636,312.8636,307.1661,308.3134,43920.0
2021-04-29 11:00:00,316.73,323.99,316.73,323.92,49653.0,307.9439,315.0025,307.9439,314.9345,49653.0
2021-04-29 11:30:00,324.03,324.7,321.51,321.97,31539.0,315.0414,315.6928,312.5913,313.0386,31539.0
2021-04-29 12:00:00,321.7,322.75,320.2,320.72,23595.0,312.7761,313.7969,311.3177,311.8232,23595.0
2021-04-29 12:30:00,320.97,322.36,320.91,321.2,17111.0,312.0663,313.4178,312.008,312.2899,17111.0
2021-04-29 13:00:00,321.44,323.25,320.9,322.94,18243.0,312.5233,314.2831,311.9983,313.9817,18243.0
2021-04-29 13:30:00,322.9,323.28,321.44,322.45,22249.0,313.9428,314.3122,312.5233,313.5053,22249.0
2021-04-29 14:00:00,322.64,325.73,322.62,325.73,20096.0,313.69,316.6943,313.6705,316.6943,20096.0
2021-04-29 14:30:00,326.0,326.43,325.31,326.33,17405.0,316.9568,317.3749,316.2859,317.2776,17405.0
2021-04-29 15:00:00,326.46,328.03,326.46,326.86,30387.0,317.404,318.9305,317.404,317.7929,30387.0
2021-04-29 15:30:00,326.98,328.29,326.7,327.52,107623.0,317.9096,319.1833,317.6374,318.4346,107623.0
2021-04-30 09:30:00,323.24,326.42,322.75,325.07,24166.0,314.2733,317.3651,313.7969,316.0526,24166.0
2021-04-30 10:00:00,325.62,326.23,323.47,324.98,22955.0,316.5873,317.1804,314.497,315.9651,22955.0
2021-04-30 10:30:00,324.92,324.92,320.76,320.99,21068.0,315.9067,315.9067,311.8621,312.0858,21068.0
2021-04-30 11:00:00,320.63,322.4,319.68,322.21,17509.0,311.7357,313.4566,310.8121,313.2719,17509.0
2021-04-30 11:30:00,321.65,322.22,321.15,321.32,8924.0,312.7275,313.2816,312.2413,312.4066,8924.0
2021-04-30 12:00:00,321.41,321.89,320.77,321.03,7863.0,312.4941,312.9608,311.8719,312.1246,7863.0
2021-04-30 12:30:00,321.53,321.59,320.0,321.04,15544.0,312.6108,312.6691,311.1232,312.1344,15544.0
2021-04-30 13:00:00,320.99,322.08,320.81,321.63,15112.0,312.0858,313.1455,311.9108,312.708,15112.0
2021-04-30 13:30:00,321.76,322.45,320.7,320.85,9021.0,312.8344,313.5053,311.8038,311.9496,9021.0
2021-04-30 14:00:00,320.73,321.45,320.35,320.93,12087.0,311.833,312.533,311.4635,312.0274,12087.0
2021-04-30 14:30:00,320.59,321.39,320.16,320.25,10210.0,311.6969,312.4747,311.2788,311.3663,10210.0
2021-04-30 15:00:00,320.92,321.4,320.31,321.35,16253.0,312.0177,312.4844,311.4246,312.4358,16253.0
2021-04-30 15:30:00,321.54,321.6,319.49,319.96,94699.0,312.6205,312.6788,310.6274,311.0843,94699.0
2021-05-03 09:30:00,324.58,328.51,323.17,326.16,49241.0,315.5762,319.3972,314.2053,317.1123,49241.0
2021-05-03 10:00:00,326.16,326.35,320.75,320.81,25519.0,317.1123,317.2971,311.8524,311.9108,25519.0
2021-05-03 10:30:00,321.03,322.23,319.5,320.4,16876.0,312.1246,313.2914,310.6371,311.5121,16876.0
2021-05-03 11:00:00,320.19,322.74,319.56,321.02,20182.0,311.308,313.7872,310.6954,312.1149,20182.0
2021-05-03 11:30:00,321.01,322.19,320.86,321.5,16265.0,312.1052,313.2525,311.9594,312.5816,16265.0
2021-05-03 12:00:00,321.23,321.74,320.51,321.45,12565.0,312.3191,312.815,311.6191,312.533,12565.0
2021-05-03 12:30:00,321.51,321.76,320.5,321.72,6451.0,312.5913,312.8344,311.6094,312.7955,6451.0
2021-05-03 13:00:00,321.52,321.85,320.79,321.74,6903.0,312.6011,312.9219,311.8913,312.815,6903.0
2021-05-03 13:30:00,321.63,322.49,320.51,321.88,18177.0,312.708,313.5441,311.6191,312.9511,18177.0
2021-05-03 14:00:00,321.62,322.75,321.53,322.02,8458.0,312.6983,313.7969,312.6108,313.0872,8458.0
2021-05-03 14:30:00,322.26,323.49,321.94,323.49,14571.0,313.3205,314.5164,313.0094,314.5164,14571.0
2021-05-03 15:00:00,323.44,323.44,321.98,322.84,11464.0,314.4678,314.4678,313.0483,313.8844,11464.0
2021-05-03 15:30:00,322.95,323.16,321.41,321.79,41184.0,313.9914,314.1956,312.4941,312.8636,41184.0
2021-05-04 09:30:00,321.03,321.85,317.81,318.65,47784.0,312.1246,312.9219,308.994,309.8107,47784.0
2021-05-04 10:00:00,318.41,323.26,317.43,323.06,41154.0,309.5773,314.2928,308.6245,314.0983,41154.0
2021-05-04 10:30:00,322.61,323.52,320.66,321.51,40763.0,313.6608,314.5456,311.7649,312.5913,40763.0
2021-05-04 11:00:00,321.23,322.2,320.74,322.2,33336.0,312.3191,313.2622,311.8427,313.2622,33336.0
2021-05-04 11:30:00,322.18,323.02,319.93,320.6,44935.0,313.2427,314.0594,311.0552,311.7066,44935.0
2021-05-04 12:00:00,320.98,324.93,320.98,324.6,26996.0,312.076,315.9165,312.076,315.5956,26996.0
2021-05-04 12:30:00,324.65,325.53,324.29,325.03,22310.0,315.6442,316.4998,315.2942,316.0137,22310.0
2021-05-04 13:00:00,324.88,327.12,324.88,326.97,20929.0,315.8679,318.0457,315.8679,317.8999,20929.0
2021-05-04 13:30:00,326.68,327.22,325.97,326.78,24183.0,317.6179,318.1429,316.9276,317.7151,24183.0
2021-05-04 14:00:00,326.78,328.41,326.18,327.77,40913.0,317.7151,319.2999,317.1318,318.6777,40913.0
2021-05-04 14:30:00,327.79,328.58,327.4,327.47,21767.0,318.6971,319.4652,318.3179,318.386,21767.0
2021-05-04 15:00:00,327.34,328.64,326.94,328.39,26542.0,318.2596,319.5235,317.8707,319.2805,26542.0
2021-05-04 15:30:00,328.29,330.66,328.21,329.96,135596.0,319.1833,321.4875,319.1055,320.8069,135596.0
2021-05-05 09:30:00,330.75,331.37,325.73,326.89,41063.0,321.575,322.1778,316.6943,317.8221,41063.0
2021-05-05 10:00:00,326.11,329.09,324.1,328.89,43080.0,317.0637,319.9611,315.1095,319.7666,43080.0
2021-05-05 10:30:00,328.53,331.1,327.62,330.8,27617.0,319.4166,321.9153,318.5318,321.6236,27617.0
2021-05-05 11:00:00,330.83,332.97,330.52,332.46,21447.0,321.6528,323.7334,321.3514,323.2376,21447.0
2021-05-05 11:30:00,332.58,335.63,332.38,335.41,36151.0,323.3543,326.3196,323.1598,326.1057,36151.0
2021-05-05 12:00:00,335.48,336.62,334.25,335.14,29725.0,326.1738,327.2822,324.9779,325.8432,29725.0
2021-05-05 12:30:00,335.03,335.03,333.95,334.53,22537.0,325.7363,325.7363,324.6862,325.2502,22537.0
2021-05-05 13:00:00,334.51,335.73,334.51,335.01,7964.0,325.2307,326.4169,325.2307,325.7168,7964.0
2021-05-05 13:30:00,335.1,335.81,334.54,335.51,14599.0,325.8043,326.4947,325.2599,326.203,14599.0
2021-05-05 14:00:00,335.74,336.08,334.31,336.08,28370.0,326.4266,326.7572,325.0363,326.7572,28370.0
2021-05-05 14:30:00,336.02,336.76,334.82,335.47,17945.0,326.6988,327.4183,325.5321,326.1641,17945.0
2021-05-05 15:00:00,335.16,335.57,333.01,333.93,35402.0,325.8627,326.2613,323.7723,324.6668,35402.0
2021-05-05 15:30:00,333.73,333.73,332.21,332.71,73970.0,324.4724,324.4724,322.9945,323.4806,73970.0
2021-05-06 09:30:00,332.71,336.71,331.76,333.27,35309.0,323.4806,327.3697,322.557,324.0251,35309.0
2021-05-06 10:00:00,333.11,336.05,332.92,336.05,33648.0,323.8696,326.728,323.6848,326.728,33648.0
2021-05-06 10:30:00,335.42,339.35,335.42,338.24,32201.0,326.1155,329.9365,326.1155,328.8572,32201.0
2021-05-06 11:00:00,338.75,340.63,337.36,340.0,29552.0,329.3531,331.1809,328.0017,330.5684,29552.0
2021-05-06 11:30:00,339.98,342.11,339.98,341.28,25994.0,330.549,332.6199,330.549,331.8129,25994.0
2021-05-06 12:00:00,341.5,341.79,339.79,340.61,22332.0,332.0268,332.3088,330.3642,331.1615,22332.0
2021-05-06 12:30:00,340.68,340.68,339.07,339.42,16276.0,331.2296,331.2296,329.6642,330.0045,16276.0
2021-05-06 13:00:00,339.92,341.0,339.14,339.73,15832.0,330.4906,331.5407,329.7323,330.3059,15832.0
2021-05-06 13:30:00,340.0,340.46,339.09,339.5,19185.0,330.5684,331.0157,329.6837,330.0823,19185.0
2021-05-06 14:00:00,339.48,340.19,338.72,339.54,40855.0,330.0628,330.7532,329.3239,330.1212,40855.0
2021-05-06 14:30:00,339.7,339.7,338.01,339.14,20567.0,330.2767,330.2767,328.6336,329.7323,20567.0
2021-05-06 15:00:00,339.39,339.75,338.38,339.69,44253.0,329.9753,330.3254,328.9934,330.267,44253.0
2021-05-06 15:30:00,339.66,342.96,339.6,342.74,88544.0,330.2379,333.4463,330.1795,333.2324,88544.0
2021-05-07 09:30:00,341.88,343.0,336.77,340.25,51590.0,332.3963,333.4852,327.428,330.8115,51590.0
2021-05-07 10:00:00,340.45,344.42,340.45,341.88,23565.0,331.0059,334.8658,331.0059,332.3963,23565.0
2021-05-07 10:30:00,341.91,345.54,341.73,344.88,17714.0,332.4254,335.9547,332.2504,335.3131,17714.0
2021-05-07 11:00:00,344.98,345.02,343.0,343.97,10543.0,335.4103,335.4492,333.4852,334.4283,10543.0
2021-05-07 11:30:00,343.85,344.7,343.19,344.23,11665.0,334.3116,335.138,333.6699,334.6811,11665.0
2021-05-07 12:00:00,344.3,347.15,344.2,347.14,11444.0,334.7491,337.5201,334.6519,337.5104,11444.0
2021-05-07 12:30:00,347.42,347.99,346.03,347.59,24369.0,337.7826,338.3368,336.4312,337.9479,24369.0
2021-05-07 13:00:00,347.66,347.96,346.66,346.75,8483.0,338.0159,338.3076,337.0437,337.1312,8483.0
2021-05-07 13:30:00,346.75,348.3,346.75,348.24,21128.0,337.1312,338.6382,337.1312,338.5798,21128.0
2021-05-07 14:00:00,347.9,348.36,347.1,347.88,13377.0,338.2493,338.6965,337.4715,338.2298,13377.0
2021-05-07 14:30:00,347.93,348.41,346.31,347.14,20902.0,338.2784,338.7451,336.7034,337.5104,20902.0
2021-05-07 15:00:00,346.97,348.26,346.39,346.72,36483.0,337.3451,338.5993,336.7812,337.102,36483.0
2021-05-07 15:30:00,346.84,347.62,346.23,347.27,48118.0,337.2187,337.977,336.6256,337.6368,48118.0
2021-05-10 09:30:00,348.5,349.25,346.78,348.66,41097.0,338.8326,339.5618,337.1603,338.9882,41097.0
2021-05-10 10:00:00,348.9,353.88,348.9,352.35,47749.0,339.2215,344.0634,339.2215,342.5758,47749.0
2021-05-10 10:30:00,352.15,353.23,349.71,352.47,31312.0,342.3814,343.4314,340.0091,342.6925,31312.0
2021-05-10 11:00:00,352.21,353.49,351.84,353.49,18321.0,342.4397,343.6842,342.08,343.6842,18321.0
2021-05-10 11:30:00,353.77,354.6,351.6,352.25,26853.0,343.9564,344.7634,341.8466,342.4786,26853.0
2021-05-10 12:00:00,352.11,352.78,351.77,351.9,12824.0,342.3425,342.9939,342.0119,342.1383,12824.0
2021-05-10 12:30:00,352.18,352.62,351.72,351.95,12287.0,342.4106,342.8383,341.9633,342.1869,12287.0
2021-05-10 13:00:00,352.23,352.79,350.81,351.47,13877.0,342.4592,343.0036,341.0786,341.7202,13877.0
2021-05-10 13:30:00,351.27,352.15,350.81,351.86,17461.0,341.5258,342.3814,341.0786,342.0994,17461.0
2021-05-10 14:00:00,351.66,352.85,351.03,351.47,18582.0,341.905,343.062,341.2925,341.7202,18582.0
2021-05-10 14:30:00,351.63,351.64,348.78,350.1,41134.0,341.8758,341.8855,339.1049,340.3882,41134.0
2021-05-10 15:00:00,350.3,351.95,349.88,351.23,34485.0,340.5827,342.1869,340.1744,341.4869,34485.0
2021-05-10 15:30:00,351.04,351.13,347.93,348.15,121030.0,341.3022,341.3897,338.2784,338.4923,121030.0
2021-05-11 09:30:00,342.25,344.91,338.48,344.51,64862.0,332.756,335.3422,329.0906,334.9533,64862.0
2021-05-11 10:00:00,344.46,345.33,337.1,337.71,56452.0,334.9047,335.7506,327.7489,328.3419,56452.0
2021-05-11 10:30:00,337.31,340.06,336.0,339.57,52539.0,327.953,330.6268,326.6794,330.1504,52539.0
2021-05-11 11:00:00,339.52,340.45,337.46,339.84,37378.0,330.1017,331.0059,328.0989,330.4129,37378.0
2021-05-11 11:30:00,339.42,340.29,338.53,339.62,21654.0,330.0045,330.8504,329.1392,330.199,21654.0
2021-05-11 12:00:00,339.29,339.9,338.41,339.1,15795.0,329.8781,330.4712,329.0225,329.6934,15795.0
2021-05-11 12:30:00,338.97,339.14,337.89,338.74,19052.0,329.567,329.7323,328.517,329.3434,19052.0
2021-05-11 13:00:00,338.7,340.0,338.46,339.59,22355.0,329.3045,330.5684,329.0711,330.1698,22355.0
2021-05-11 13:30:00,340.0,340.97,339.53,340.84,16620.0,330.5684,331.5115,330.1115,331.3851,16620.0
2021-05-11 14:00:00,341.05,341.98,338.99,340.97,21582.0,331.5893,332.4935,329.5864,331.5115,21582.0
2021-05-11 14:30:00,340.71,342.07,338.86,340.43,21512.0,331.2587,332.581,329.46,330.9865,21512.0
2021-05-11 15:00:00,340.74,341.42,339.12,340.8,18303.0,331.2879,331.949,329.7128,331.3462,18303.0
2021-05-11 15:30:00,341.07,341.07,339.16,340.45,64970.0,331.6087,331.6087,329.7517,331.0059,64970.0
2021-05-12 09:30:00,340.34,343.29,338.1,339.59,35313.0,330.899,333.7672,328.7211,330.1698,35313.0
2021-05-12 10:00:00,339.74,340.47,336.12,336.31,44863.0,330.3156,331.0254,326.7961,326.9808,44863.0
2021-05-12 10:30:00,335.86,338.5,335.38,338.0,53290.0,326.5433,329.11,326.0766,328.6239,53290.0
2021-05-12 11:00:00,337.5,339.23,336.57,336.88,14781.0,328.1378,329.8198,327.2336,327.535,14781.0
2021-05-12 11:30:00,336.45,336.93,334.29,334.59,27707.0,327.1169,327.5836,325.0168,325.3085,27707.0
2021-05-12 12:00:00,334.61,335.0,332.47,334.81,19767.0,325.3279,325.7071,323.2473,325.5224,19767.0
2021-05-12 12:30:00,334.32,334.96,332.44,332.71,16030.0,325.046,325.6682,323.2181,323.4806,16030.0
2021-05-12 13:00:00,332.48,333.79,332.31,332.77,13529.0,323.257,324.5307,323.0917,323.539,13529.0
2021-05-12 13:30:00,332.36,333.9,331.66,333.3,15437.0,323.1404,324.6376,322.4598,324.0543,15437.0
2021-05-12 14:00:00,333.37,333.4,331.67,332.07,10738.0,324.1223,324.1515,322.4695,322.8584,10738.0
2021-05-12 14:30:00,331.76,333.31,330.92,332.35,13145.0,322.557,324.064,321.7403,323.1306,13145.0
2021-05-12 15:00:00,332.07,332.39,328.82,328.91,19451.0,322.8584,323.1695,319.6986,319.7861,19451.0
2021-05-12 15:30:00,328.94,330.27,328.02,329.18,60046.0,319.8152,321.1083,318.9207,320.0486,60046.0
2021-05-13 09:30:00,330.59,339.25,330.59,337.96,25492.0,321.4195,329.8392,321.4195,328.585,25492.0
2021-05-13 10:00:00,338.43,339.08,336.39,338.09,15574.0,329.042,329.6739,327.0586,328.7114,15574.0
2021-05-13 10:30:00,337.82,338.75,336.54,337.52,22364.0,328.4489,329.3531,327.2044,328.1572,22364.0
2021-05-13 11:00:00,337.44,337.45,332.88,333.18,32234.0,328.0794,328.0892,323.6459,323.9376,32234.0
2021-05-13 11:30:00,333.15,334.99,332.6,333.31,20772.0,323.9084,325.6974,323.3737,324.064,20772.0
2021-05-13 12:00:00,333.54,335.0,332.43,333.84,27525.0,324.2876,325.7071,323.2084,324.5793,27525.0
2021-05-13 12:30:00,334.03,334.81,332.73,333.71,22136.0,324.764,325.5224,323.5001,324.4529,22136.0
2021-05-13 13:00:00,333.78,335.13,332.01,332.27,18241.0,324.521,325.8335,322.8001,323.0529,18241.0
2021-05-13 13:30:00,332.23,332.36,328.17,330.76,45389.0,323.014,323.1404,319.0666,321.5847,45389.0
2021-05-13 14:00:00,331.05,333.47,330.97,333.35,16146.0,321.8667,324.2196,321.7889,324.1029,16146.0
2021-05-13 14:30:00,333.36,334.8,331.99,332.73,14543.0,324.1126,325.5127,322.7806,323.5001,14543.0
2021-05-13 15:00:00,332.67,334.02,332.67,333.65,18819.0,323.4418,324.7543,323.4418,324.3946,18819.0
2021-05-13 15:30:00,333.84,334.68,332.71,333.17,73167.0,324.5793,325.396,323.4806,323.9279,73167.0
2021-05-14 09:30:00,337.16,340.0,334.67,339.72,43683.0,327.8072,330.5684,325.3863,330.2962,43683.0
2021-05-14 10:00:00,339.61,341.25,339.07,340.06,53737.0,330.1892,331.7837,329.6642,330.6268,53737.0
2021-05-14 10:30:00,340.15,341.04,339.14,339.33,19858.0,330.7143,331.5796,329.7323,329.917,19858.0
2021-05-14 11:00:00,339.24,339.53,338.04,338.98,13783.0,329.8295,330.1115,328.6628,329.5767,13783.0
2021-05-14 11:30:00,338.99,340.33,338.87,339.97,8946.0,329.5864,330.8893,329.4698,330.5393,8946.0
2021-05-14 12:00:00,340.18,341.16,340.05,340.85,7232.0,330.7434,331.6962,330.617,331.3948,7232.0
2021-05-14 12:30:00,340.86,341.78,339.76,341.78,9099.0,331.4046,332.299,330.3351,332.299,9099.0
2021-05-14 13:00:00,341.73,341.73,339.96,340.81,12464.0,332.2504,332.2504,330.5295,331.356,12464.0
2021-05-14 13:30:00,340.71,341.26,340.21,340.6,11249.0,331.2587,331.7935,330.7726,331.1518,11249.0
2021-05-14 14:00:00,340.85,342.19,340.53,342.15,7567.0,331.3948,332.6977,331.0837,332.6588,7567.0
2021-05-14 14:30:00,342.13,342.81,341.8,342.65,7707.0,332.6393,333.3005,332.3185,333.1449,7707.0
2021-05-14 15:00:00,342.64,343.28,341.74,342.29,13115.0,333.1352,333.7574,332.2602,332.7949,13115.0
2021-05-14 15:30:00,342.45,342.75,341.09,341.78,38627.0,332.9505,333.2421,331.6282,332.299,38627.0
2021-05-17 09:30:00,339.83,341.3,334.38,335.06,20865.0,330.4031,331.8324,325.1043,325.7655,20865.0
2021-05-17 10:00:00,335.06,338.35,333.48,335.85,24179.0,325.7655,328.9642,324.2293,326.5335,24179.0
2021-05-17 10:30:00,335.31,339.16,334.42,338.31,17182.0,326.0085,329.7517,325.1432,328.9253,17182.0
2021-05-17 11:00:00,338.04,339.12,336.5,338.38,9176.0,328.6628,329.7128,327.1655,328.9934,9176.0
2021-05-17 11:30:00,338.93,340.1,337.25,337.75,8418.0,329.5281,330.6656,327.8947,328.3808,8418.0
2021-05-17 12:00:00,337.66,338.45,337.24,338.45,8720.0,328.2933,329.0614,327.885,329.0614,8720.0
2021-05-17 12:30:00,338.05,338.6,337.78,337.87,6316.0,328.6725,329.2073,328.41,328.4975,6316.0
2021-05-17 13:00:00,337.87,339.03,337.11,337.64,10533.0,328.4975,329.6253,327.7586,328.2739,10533.0
2021-05-17 13:30:00,337.67,338.58,337.14,338.15,7579.0,328.3031,329.1878,327.7878,328.7697,7579.0
2021-05-17 14:00:00,338.17,338.41,337.53,338.26,9702.0,328.7892,329.0225,328.1669,328.8767,9702.0
2021-05-17 14:30:00,338.56,340.28,337.75,340.22,7893.0,329.1684,330.8407,328.3808,330.7823,7893.0
2021-05-17 15:00:00,340.01,340.79,339.68,340.14,8510.0,330.5781,331.3365,330.2573,330.7045,8510.0
2021-05-17 15:30:00,340.1,341.84,340.01,341.05,41665.0,330.6656,332.3574,330.5781,331.5893,41665.0
2021-05-18 09:30:00,340.35,341.62,337.25,341.0,27182.0,330.9087,332.1435,327.8947,331.5407,27182.0
2021-05-18 10:00:00,340.27,341.02,338.02,339.55,21763.0,330.8309,331.5601,328.6433,330.1309,21763.0
2021-05-18 10:30:00,339.67,339.67,336.84,337.09,10428.0,330.2476,330.2476,327.4961,327.7391,10428.0
2021-05-18 11:00:00,337.2,338.07,336.47,336.53,11446.0,327.8461,328.692,327.1363,327.1947,11446.0
2021-05-18 11:30:00,336.74,336.98,335.53,335.82,6578.0,327.3989,327.6322,326.2224,326.5044,6578.0
2021-05-18 12:00:00,335.95,336.47,335.56,335.75,8328.0,326.6308,327.1363,326.2516,326.4363,8328.0
2021-05-18 12:30:00,335.88,337.19,335.87,336.34,10656.0,326.5627,327.8364,326.553,327.01,10656.0
2021-05-18 13:00:00,336.42,336.42,335.69,336.06,6268.0,327.0877,327.0877,326.378,326.7377,6268.0
2021-05-18 13:30:00,336.04,336.41,335.33,336.23,8568.0,326.7183,327.078,326.028,326.903,8568.0
2021-05-18 14:00:00,336.04,336.05,334.3,334.84,16839.0,326.7183,326.728,325.0265,325.5516,16839.0
2021-05-18 14:30:00,334.99,335.04,332.24,334.13,18682.0,325.6974,325.746,323.0237,324.8613,18682.0
2021-05-18 15:00:00,334.04,334.86,333.86,334.06,20067.0,324.7738,325.571,324.5987,324.7932,20067.0
2021-05-18 15:30:00,334.04,334.35,331.12,331.34,71211.0,324.7738,325.0752,321.9348,322.1487,71211.0
2021-05-19 09:30:00,325.64,325.64,315.28,319.75,124355.0,316.6068,316.6068,306.5342,310.8802,124355.0
2021-05-19 10:00:00,320.07,320.63,316.02,319.45,40665.0,311.1913,311.7357,307.2536,310.5885,40665.0
2021-05-19 10:30:00,319.83,319.83,315.91,318.31,38904.0,310.9579,310.9579,307.1467,309.4801,38904.0
2021-05-19 11:00:00,318.17,319.15,316.8,317.75,53422.0,309.344,310.2968,308.012,308.9356,53422.0
2021-05-19 11:30:00,318.03,319.91,316.75,319.4,27427.0,309.2079,311.0357,307.9634,310.5399,27427.0
2021-05-19 12:00:00,319.21,320.9,318.6,320.13,26575.0,310.3551,311.9983,309.7621,311.2496,26575.0
2021-05-19 12:30:00,320.16,320.73,318.7,319.82,27857.0,311.2788,311.833,309.8593,310.9482,27857.0
2021-05-19 13:00:00,319.69,321.26,319.46,320.15,22604.0,310.8218,312.3483,310.5982,311.2691,22604.0
2021-05-19 13:30:00,320.25,320.71,319.08,320.12,18175.0,311.3663,311.8135,310.2287,311.2399,18175.0
2021-05-19 14:00:00,320.14,321.63,317.36,320.45,28153.0,311.2593,312.708,308.5565,311.5607,28153.0
2021-05-19 14:30:00,320.62,321.42,318.09,318.26,28069.0,311.726,312.5038,309.2662,309.4315,28069.0
2021-05-19 15:00:00,317.85,321.09,317.74,320.85,31482.0,309.0329,312.183,308.9259,311.9496,31482.0
2021-05-19 15:30:00,320.85,321.55,319.08,321.16,103498.0,311.9496,312.6302,310.2287,312.251,103498.0
2021-05-20 09:30:00,321.63,322.93,316.79,318.56,51564.0,312.708,313.9719,308.0023,309.7232,51564.0
2021-05-20 10:00:00,318.66,319.39,316.23,316.3,27515.0,309.8204,310.5301,307.4578,307.5259,27515.0
2021-05-20 10:30:00,316.0,317.32,315.76,316.92,21230.0,307.2342,308.5176,307.0008,308.1287,21230.0
2021-05-20 11:00:00,317.12,318.37,315.47,315.68,36221.0,308.3231,309.5384,306.7189,306.9231,36221.0
2021-05-20 11:30:00,315.8,316.99,315.69,315.84,31656.0,307.0397,308.1967,306.9328,307.0786,31656.0
2021-05-20 12:00:00,315.82,316.2,314.33,314.33,26036.0,307.0592,307.4286,305.6105,305.6105,26036.0
2021-05-20 12:30:00,314.76,315.71,314.31,315.56,31898.0,306.0286,306.9522,305.5911,306.8064,31898.0
2021-05-20 13:00:00,315.4,316.59,315.34,315.54,38603.0,306.6508,307.8078,306.5925,306.7869,38603.0
2021-05-20 13:30:00,315.74,316.8,315.32,316.21,28705.0,306.9814,308.012,306.573,307.4384,28705.0
2021-05-20 14:00:00,316.3,317.14,316.13,317.08,20152.0,307.5259,308.3426,307.3606,308.2842,20152.0
2021-05-20 14:30:00,317.1,318.82,316.93,318.66,15057.0,308.3037,309.976,308.1384,309.8204,15057.0
2021-05-20 15:00:00,318.52,320.5,318.38,320.43,18786.0,309.6843,311.6094,309.5482,311.5413,18786.0
2021-05-20 15:30:00,320.42,320.64,319.01,319.55,63936.0,311.5316,311.7455,310.1607,310.6857,63936.0
2021-05-21 09:30:00,322.78,326.72,321.99,326.7,44783.0,313.8261,317.6568,313.058,317.6374,44783.0
2021-05-21 10:00:00,326.4,327.0,323.98,324.46,27225.0,317.3457,317.929,314.9928,315.4595,27225.0
2021-05-21 10:30:00,324.49,325.1,321.61,323.38,17934.0,315.4887,316.0817,312.6886,314.4095,17934.0
2021-05-21 11:00:00,323.54,324.18,321.13,321.85,23098.0,314.565,315.1873,312.2219,312.9219,23098.0
2021-05-21 11:30:00,321.82,322.17,320.73,321.1,17828.0,312.8927,313.233,311.833,312.1927,17828.0
2021-05-21 12:00:00,321.03,321.14,319.59,320.23,8705.0,312.1246,312.2316,310.7246,311.3468,8705.0
2021-05-21 12:30:00,320.65,320.65,318.7,319.53,12769.0,311.7552,311.7552,309.8593,310.6663,12769.0
2021-05-21 13:00:00,319.22,321.22,319.04,321.22,8377.0,310.3649,312.3094,310.1899,312.3094,8377.0
2021-05-21 13:30:00,321.06,322.26,320.78,321.53,11980.0,312.1538,313.3205,311.8816,312.6108,11980.0
2021-05-21 14:00:00,321.73,322.98,321.12,322.65,15210.0,312.8052,314.0206,312.2122,313.6997,15210.0
2021-05-21 14:30:00,322.53,322.82,321.53,322.07,8273.0,313.583,313.865,312.6108,313.1358,8273.0
2021-05-21 15:00:00,322.04,322.89,321.63,322.45,11825.0,313.1066,313.9331,312.708,313.5053,11825.0
2021-05-21 15:30:00,322.32,322.35,320.87,321.44,41738.0,313.3789,313.408,311.9691,312.5233,41738.0
2021-05-24 09:30:00,323.23,323.93,318.94,323.93,34290.0,314.2636,314.9442,310.0926,314.9442,34290.0
2021-05-24 10:00:00,323.48,323.9,320.66,321.03,33173.0,314.5067,314.915,311.7649,312.1246,33173.0
2021-05-24 10:30:00,321.17,323.26,321.11,322.9,13352.0,312.2608,314.2928,312.2024,313.9428,13352.0
2021-05-24 11:00:00,323.01,325.44,323.01,325.08,15391.0,314.0497,316.4123,314.0497,316.0623,15391.0
2021-05-24 11:30:00,325.07,325.4,324.25,324.25,10477.0,316.0526,316.3734,315.2553,315.2553,10477.0
2021-05-24 12:00:00,324.57,324.93,324.0,324.73,11112.0,315.5665,315.9165,315.0123,315.722,11112.0
2021-05-24 12:30:00,324.86,326.2,324.51,326.06,10207.0,315.8484,317.1512,315.5081,317.0151,10207.0
2021-05-24 13:00:00,325.83,326.3,325.48,325.91,8663.0,316.7915,317.2485,316.4512,316.8693,8663.0
2021-05-24 13:30:00,325.84,326.55,325.44,326.1,17712.0,316.8012,317.4915,316.4123,317.054,17712.0
2021-05-24 14:00:00,326.46,326.74,326.04,326.69,11817.0,317.404,317.6763,316.9957,317.6276,11817.0
2021-05-24 14:30:00,326.79,327.4,326.25,327.4,13787.0,317.7249,318.3179,317.1998,318.3179,13787.0
2021-05-24 15:00:00,327.37,327.82,327.02,327.6,12787.0,318.2888,318.7263,317.9485,318.5124,12787.0
2021-05-24 15:30:00,327.59,327.85,325.75,325.82,31820.0,318.5027,318.7555,316.7137,316.7818,31820.0
2021-05-25 09:30:00,328.63,332.65,326.92,327.16,36828.0,319.5138,323.4223,317.8513,318.0846,36828.0
2021-05-25 10:00:00,327.27,329.28,325.84,329.13,23617.0,318.1916,320.1458,316.8012,320.0,23617.0
2021-05-25 10:30:00,329.21,329.44,328.05,328.62,11720.0,320.0777,320.3014,318.9499,319.5041,11720.0
2021-05-25 11:00:00,328.62,328.62,326.53,326.98,13769.0,319.5041,319.5041,317.4721,317.9096,13769.0
2021-05-25 11:30:00,327.21,329.03,326.56,328.95,10628.0,318.1332,319.9027,317.5012,319.8249,10628.0
2021-05-25 12:00:00,328.84,329.99,328.84,329.98,9816.0,319.718,320.8361,319.718,320.8264,9816.0
2021-05-25 12:30:00,329.93,330.35,329.49,330.33,7526.0,320.7778,321.1861,320.35,321.1667,7526.0
2021-05-25 13:00:00,330.21,330.21,328.79,329.13,9825.0,321.05,321.05,319.6694,320.0,9825.0
2021-05-25 13:30:00,329.19,329.34,328.44,328.84,8066.0,320.0583,320.2041,319.3291,319.718,8066.0
2021-05-25 14:00:00,328.5,328.96,327.93,328.06,6944.0,319.3874,319.8347,318.8332,318.9596,6944.0
2021-05-25 14:30:00,328.04,328.25,326.34,326.34,14446.0,318.9402,319.1444,317.2874,317.2874,14446.0
2021-05-25 15:00:00,326.27,326.37,324.79,325.37,59635.0,317.2193,317.3165,315.7803,316.3443,59635.0
2021-05-25 15:30:00,325.28,325.66,323.69,324.44,64696.0,316.2568,316.6262,314.7109,315.4401,64696.0
2021-05-26 09:30:00,322.64,326.84,322.36,324.53,26839.0,313.69,317.7735,313.4178,315.5276,26839.0
2021-05-26 10:00:00,324.59,327.31,324.59,326.21,15151.0,315.5859,318.2304,315.5859,317.161,15151.0
2021-05-26 10:30:00,326.05,326.52,325.12,325.46,11167.0,317.0054,317.4624,316.1012,316.4318,11167.0
2021-05-26 11:00:00,325.53,326.13,324.93,325.17,15188.0,316.4998,317.0832,315.9165,316.1498,15188.0
2021-05-26 11:30:00,325.21,327.08,325.21,326.87,10435.0,316.1887,318.0068,316.1887,317.8026,10435.0
2021-05-26 12:00:00,326.86,327.6,326.7,326.84,12421.0,317.7929,318.5124,317.6374,317.7735,12421.0
2021-05-26 12:30:00,326.75,326.88,325.08,325.68,23122.0,317.686,317.8124,316.0623,316.6457,23122.0
2021-05-26 13:00:00,325.85,326.66,325.63,326.47,18381.0,316.8109,317.5985,316.597,317.4137,18381.0
2021-05-26 13:30:00,326.44,327.18,324.69,325.75,29625.0,317.3846,318.104,315.6831,316.7137,29625.0
2021-05-26 14:00:00,325.66,327.28,325.51,326.74,17530.0,316.6262,318.2013,316.4804,317.6763,17530.0
2021-05-26 14:30:00,326.95,327.22,326.17,326.44,14388.0,317.8804,318.1429,317.1221,317.3846,14388.0
2021-05-26 15:00:00,326.27,327.41,325.99,327.41,12263.0,317.2193,318.3277,316.9471,318.3277,12263.0
2021-05-26 15:30:00,327.33,327.54,326.61,326.78,53556.0,318.2499,318.4541,317.5499,317.7151,53556.0
2021-05-27 09:30:00,332.9,335.25,330.49,332.75,54561.0,323.6654,325.9502,321.3222,323.5195,54561.0
2021-05-27 10:00:00,333.01,333.03,329.96,330.34,21205.0,323.7723,323.7918,320.8069,321.1764,21205.0
2021-05-27 10:30:00,330.44,333.06,330.34,331.99,21250.0,321.2736,323.8209,321.1764,322.7806,21250.0
2021-05-27 11:00:00,332.31,332.57,331.6,332.12,14538.0,323.0917,323.3445,322.4014,322.907,14538.0
2021-05-27 11:30:00,332.0,333.45,331.44,332.39,23696.0,322.7903,324.2001,322.2459,323.1695,23696.0
2021-05-27 12:00:00,332.47,333.37,332.25,333.13,26685.0,323.2473,324.1223,323.0334,323.889,26685.0
2021-05-27 12:30:00,333.36,333.53,332.87,332.9,10244.0,324.1126,324.2779,323.6362,323.6654,10244.0
2021-05-27 13:00:00,333.2,333.34,332.2,332.88,8575.0,323.9571,324.0932,322.9848,323.6459,8575.0
2021-05-27 13:30:00,332.98,333.31,331.96,333.04,10321.0,323.7432,324.064,322.7515,323.8015,10321.0
2021-05-27 14:00:00,332.97,333.98,332.27,333.6,16272.0,323.7334,324.7154,323.0529,324.346,16272.0
2021-05-27 14:30:00,333.85,334.15,333.21,333.5,15122.0,324.589,324.8807,323.9668,324.2487,15122.0
2021-05-27 15:00:00,333.31,334.05,332.86,333.8,21815.0,324.064,324.7835,323.6265,324.5404,21815.0
2021-05-27 15:30:00,333.87,334.1,333.07,333.32,84165.0,324.6085,324.8321,323.8307,324.0737,84165.0
2021-05-28 09:30:00,333.59,336.05,328.36,331.9,38447.0,324.3362,326.728,319.2513,322.6931,38447.0
2021-05-28 10:00:00,331.6,331.89,328.12,330.54,21742.0,322.4014,322.6834,319.018,321.3708,21742.0
2021-05-28 10:30:00,330.88,331.39,329.43,330.04,22381.0,321.7014,322.1973,320.2916,320.8847,22381.0
2021-05-28 11:00:00,330.04,331.35,329.89,331.05,42378.0,320.8847,322.1584,320.7389,321.8667,42378.0
2021-05-28 11:30:00,331.22,331.86,330.92,331.74,8539.0,322.032,322.6542,321.7403,322.5376,8539.0
2021-05-28 12:00:00,331.69,333.45,331.67,333.36,7583.0,322.4889,324.2001,322.4695,324.1126,7583.0
2021-05-28 12:30:00,333.43,333.91,332.89,333.77,6622.0,324.1807,324.6474,323.6557,324.5112,6622.0
2021-05-28 13:00:00,333.56,334.6,333.22,334.44,10384.0,324.3071,325.3182,323.9765,325.1627,10384.0
2021-05-28 13:30:00,334.55,335.28,334.08,334.84,7391.0,325.2696,325.9794,324.8126,325.5516,7391.0
2021-05-28 14:00:00,334.98,335.39,333.79,334.58,6657.0,325.6877,326.0863,324.5307,325.2988,6657.0
2021-05-28 14:30:00,334.76,335.0,334.16,334.37,5036.0,325.4738,325.7071,324.8904,325.0946,5036.0
2021-05-28 15:00:00,334.37,335.09,333.94,334.81,7777.0,325.0946,325.7946,324.6765,325.5224,7777.0
2021-05-28 15:30:00,334.73,335.12,333.89,333.95,42713.0,325.4446,325.8238,324.6279,324.6862,42713.0
2021-06-01 09:30:00,338.61,340.12,337.97,339.54,46915.0,329.217,330.6851,328.5947,330.1212,46915.0
2021-06-01 10:00:00,339.76,341.15,338.59,338.59,21967.0,330.3351,331.6865,329.1975,329.1975,21967.0
2021-06-01 10:30:00,338.61,339.72,337.66,339.17,26903.0,329.217,330.2962,328.2933,329.7614,26903.0
2021-06-01 11:00:00,339.41,341.08,339.36,340.42,16355.0,329.9948,331.6185,329.9462,330.9768,16355.0
2021-06-01 11:30:00,340.1,341.15,339.95,340.87,11019.0,330.6656,331.6865,330.5198,331.4143,11019.0
2021-06-01 12:00:00,340.52,341.15,340.51,340.89,10442.0,331.074,331.6865,331.0643,331.4337,10442.0
2021-06-01 12:30:00,340.73,341.25,339.65,340.16,8972.0,331.2782,331.7837,330.2281,330.724,8972.0
2021-06-01 13:00:00,340.05,340.21,338.36,338.36,16303.0,330.617,330.7726,328.9739,328.9739,16303.0
2021-06-01 13:30:00,338.44,339.06,338.32,338.57,8870.0,329.0517,329.6545,328.935,329.1781,8870.0
2021-06-01 14:00:00,338.41,340.18,338.28,340.18,14604.0,329.0225,330.7434,328.8961,330.7434,14604.0
2021-06-01 14:30:00,340.14,340.77,339.75,340.77,18054.0,330.7045,331.3171,330.3254,331.3171,18054.0
2021-06-01 15:00:00,340.81,340.84,339.7,340.27,17801.0,331.356,331.3851,330.2767,330.8309,17801.0
2021-06-01 15:30:00,340.32,340.4,339.16,339.17,51457.0,330.8795,330.9573,329.7517,329.7614,51457.0
2021-06-02 09:30:00,339.44,339.44,334.98,336.61,36143.0,330.024,330.024,325.6877,327.2725,36143.0
2021-06-02 10:00:00,336.58,337.95,335.58,336.11,20909.0,327.2433,328.5753,326.271,326.7863,20909.0
2021-06-02 10:30:00,336.51,338.39,335.87,338.28,8660.0,327.1752,329.0031,326.553,328.8961,8660.0
2021-06-02 11:00:00,337.99,338.89,337.72,338.13,65974.0,328.6142,329.4892,328.3517,328.7503,65974.0
2021-06-02 11:30:00,338.25,339.07,337.98,338.74,43011.0,328.867,329.6642,328.6045,329.3434,43011.0
2021-06-02 12:00:00,338.8,338.99,337.89,338.1,46076.0,329.4017,329.5864,328.517,328.7211,46076.0
2021-06-02 12:30:00,338.03,338.8,337.08,338.52,26441.0,328.6531,329.4017,327.7294,329.1295,26441.0
2021-06-02 13:00:00,338.52,338.77,337.84,338.37,31677.0,329.1295,329.3725,328.4683,328.9836,31677.0
2021-06-02 13:30:00,338.3,338.73,338.01,338.25,52972.0,328.9156,329.3337,328.6336,328.867,52972.0
2021-06-02 14:00:00,338.34,338.68,336.02,337.85,37925.0,328.9545,329.285,326.6988,328.4781,37925.0
2021-06-02 14:30:00,337.67,338.39,337.5,337.69,29316.0,328.3031,329.0031,328.1378,328.3225,29316.0
2021-06-02 15:00:00,337.69,337.87,337.04,337.69,26866.0,328.3225,328.4975,327.6905,328.3225,26866.0
2021-06-02 15:30:00,337.8,338.64,337.44,338.47,80687.0,328.4295,329.2461,328.0794,329.0809,80687.0
2021-06-03 09:30:00,337.61,338.46,335.75,335.75,96197.0,328.2447,329.0711,326.4363,326.4363,96197.0
2021-06-03 10:00:00,336.03,336.17,332.75,334.61,63093.0,326.7086,326.8447,323.5195,325.3279,63093.0
2021-06-03 10:30:00,334.49,339.35,334.48,338.73,19449.0,325.2113,329.9365,325.2015,329.3337,19449.0
2021-06-03 11:00:00,338.89,340.85,338.0,340.69,17396.0,329.4892,331.3948,328.6239,331.2393,17396.0
2021-06-03 11:30:00,340.65,340.71,339.66,340.35,20341.0,331.2004,331.2587,330.2379,330.9087,20341.0
2021-06-03 12:00:00,340.42,340.42,339.72,339.8,13107.0,330.9768,330.9768,330.2962,330.374,13107.0
2021-06-03 12:30:00,339.63,339.66,337.52,337.63,12677.0,330.2087,330.2379,328.1572,328.2642,12677.0
2021-06-03 13:00:00,337.55,337.92,336.95,337.72,23400.0,328.1864,328.5461,327.603,328.3517,23400.0
2021-06-03 13:30:00,337.7,337.7,336.36,336.86,11307.0,328.3322,328.3322,327.0294,327.5155,11307.0
2021-06-03 14:00:00,337.03,337.04,335.79,336.23,11225.0,327.6808,327.6905,326.4752,326.903,11225.0
2021-06-03 14:30:00,336.1,336.25,335.64,335.88,10063.0,326.7766,326.9224,326.3294,326.5627,10063.0
2021-06-03 15:00:00,335.88,336.59,335.82,336.44,13179.0,326.5627,327.253,326.5044,327.1072,13179.0
2021-06-03 15:30:00,336.51,338.13,336.13,336.16,57684.0,327.1752,328.7503,326.8058,326.8349,57684.0
2021-06-04 09:30:00,336.34,337.74,332.78,333.74,27710.0,327.01,328.3711,323.5487,324.4821,27710.0
2021-06-04 10:00:00,334.18,334.18,329.5,329.88,34494.0,324.9099,324.9099,320.3597,320.7292,34494.0
2021-06-04 10:30:00,330.0,331.2,329.35,330.27,25004.0,320.8458,322.0125,320.2139,321.1083,25004.0
2021-06-04 11:00:00,330.32,330.68,329.13,329.3,12515.0,321.1569,321.507,320.0,320.1652,12515.0
2021-06-04 11:30:00,329.2,329.3,328.11,328.2,8438.0,320.068,320.1652,319.0083,319.0958,8438.0
2021-06-04 12:00:00,328.42,328.91,328.1,328.75,10208.0,319.3097,319.7861,318.9985,319.6305,10208.0
2021-06-04 12:30:00,328.86,329.21,328.64,329.16,10046.0,319.7374,320.0777,319.5235,320.0291,10046.0
2021-06-04 13:00:00,329.31,330.18,329.27,329.44,11938.0,320.175,321.0208,320.1361,320.3014,11938.0
2021-06-04 13:30:00,329.54,330.23,329.0,329.71,16556.0,320.3986,321.0694,319.8736,320.5639,16556.0
2021-06-04 14:00:00,329.78,330.29,329.16,329.94,11565.0,320.6319,321.1278,320.0291,320.7875,11565.0
2021-06-04 14:30:00,329.88,330.65,329.71,330.38,10507.0,320.7292,321.4778,320.5639,321.2153,10507.0
2021-06-04 15:00:00,330.43,331.34,330.19,330.87,17132.0,321.2639,322.1487,321.0306,321.6917,17132.0
2021-06-04 15:30:00,330.94,332.34,330.93,332.17,50238.0,321.7597,323.1209,321.75,322.9556,50238.0
2021-06-07 09:30:00,333.68,334.18,329.0,329.47,35983.0,324.4237,324.9099,319.8736,320.3305,35983.0
2021-06-07 10:00:00,329.3,329.33,327.13,327.5,37942.0,320.1652,320.1944,318.0554,318.4152,37942.0
2021-06-07 10:30:00,327.29,327.52,325.77,326.19,24073.0,318.211,318.4346,316.7332,317.1415,24073.0
2021-06-07 11:00:00,326.09,326.5,322.97,323.7,40854.0,317.0443,317.4429,314.0108,314.7206,40854.0
2021-06-07 11:30:00,323.84,324.1,321.26,322.73,44860.0,314.8567,315.1095,312.3483,313.7775,44860.0
2021-06-07 12:00:00,322.73,322.9,321.85,322.18,22533.0,313.7775,313.9428,312.9219,313.2427,22533.0
2021-06-07 12:30:00,322.11,322.17,321.27,321.28,21900.0,313.1747,313.233,312.358,312.3677,21900.0
2021-06-07 13:00:00,321.48,321.48,320.68,320.68,28258.0,312.5622,312.5622,311.7844,311.7844,28258.0
2021-06-07 13:30:00,320.8,320.93,318.66,318.96,38687.0,311.901,312.0274,309.8204,310.1121,38687.0
2021-06-07 14:00:00,319.07,319.47,316.6,317.29,83984.0,310.219,310.6079,307.8175,308.4884,83984.0
2021-06-07 14:30:00,316.94,317.4,315.0,315.45,62299.0,308.1481,308.5953,306.2619,306.6994,62299.0
2021-06-07 15:00:00,315.56,318.11,315.56,316.98,62197.0,306.8064,309.2857,306.8064,308.187,62197.0
2021-06-07 15:30:00,316.92,317.1,315.45,316.0,194019.0,308.1287,308.3037,306.6994,307.2342,194019.0
2021-06-08 09:30:00,316.26,316.93,313.37,316.39,61394.0,307.487,308.1384,304.6771,307.6134,61394.0
2021-06-08 10:00:00,316.58,319.62,316.39,319.62,32221.0,307.7981,310.7538,307.6134,310.7538,32221.0
2021-06-08 10:30:00,319.63,320.97,318.89,320.25,32111.0,310.7635,312.0663,310.044,311.3663,32111.0
2021-06-08 11:00:00,320.29,321.07,318.77,319.54,29209.0,311.4052,312.1635,309.9273,310.676,29209.0
2021-06-08 11:30:00,319.38,322.53,319.18,322.48,32453.0,310.5204,313.583,310.326,313.5344,32453.0
2021-06-08 12:00:00,322.5,324.68,322.38,324.56,29282.0,313.5539,315.6734,313.4372,315.5567,29282.0
2021-06-08 12:30:00,324.49,324.77,323.5,324.45,20014.0,315.4887,315.7609,314.5261,315.4498,20014.0
2021-06-08 13:00:00,324.46,325.4,324.46,325.07,17332.0,315.4595,316.3734,315.4595,316.0526,17332.0
2021-06-08 13:30:00,325.07,326.1,324.9,324.9,14612.0,316.0526,317.054,315.8873,315.8873,14612.0
2021-06-08 14:00:00,324.89,325.22,324.56,324.9,33684.0,315.8776,316.1984,315.5567,315.8873,33684.0
2021-06-08 14:30:00,324.74,324.88,323.77,324.46,18435.0,315.7317,315.8679,314.7886,315.4595,18435.0
2021-06-08 15:00:00,324.51,325.01,324.21,324.85,16297.0,315.5081,315.9942,315.2164,315.8387,16297.0
2021-06-08 15:30:00,324.77,325.43,324.24,324.26,54822.0,315.7609,316.4026,315.2456,315.265,54822.0
2021-06-09 09:30:00,321.84,323.94,317.46,318.85,50116.0,312.9122,314.9539,308.6537,310.0051,50116.0
2021-06-09 10:00:00,318.16,318.97,317.74,318.35,30978.0,309.3343,310.1218,308.9259,309.519,30978.0
2021-06-09 10:30:00,318.51,318.51,316.68,316.77,18570.0,309.6746,309.6746,307.8953,307.9828,18570.0
2021-06-09 11:00:00,316.8,316.89,315.48,315.89,22152.0,308.012,308.0995,306.7286,307.1272,22152.0
2021-06-09 11:30:00,315.85,316.46,315.35,315.38,20411.0,307.0883,307.6814,306.6022,306.6314,20411.0
2021-06-09 12:00:00,315.35,315.35,313.34,313.81,33222.0,306.6022,306.6022,304.648,305.1049,33222.0
2021-06-09 12:30:00,313.85,314.08,313.02,313.52,31787.0,305.1438,305.3674,304.3368,304.823,31787.0
2021-06-09 13:00:00,313.36,315.7,313.36,314.74,22253.0,304.6674,306.9425,304.6674,306.0091,22253.0
2021-06-09 13:30:00,314.67,314.98,313.75,314.19,27095.0,305.9411,306.2425,305.0466,305.4744,27095.0
2021-06-09 14:00:00,314.39,316.02,314.29,316.02,12451.0,305.6688,307.2536,305.5716,307.2536,12451.0
2021-06-09 14:30:00,315.99,316.49,315.69,316.18,20411.0,307.2245,307.7106,306.9328,307.4092,20411.0
2021-06-09 15:00:00,316.09,316.65,314.86,314.86,16645.0,307.3217,307.8662,306.1258,306.1258,16645.0
2021-06-09 15:30:00,314.66,315.71,314.38,314.91,63828.0,305.9314,306.9522,305.6591,306.1744,63828.0
2021-06-10 09:30:00,318.77,320.6,314.69,315.0,35869.0,309.9273,311.7066,305.9605,306.2619,35869.0
2021-06-10 10:00:00,315.51,316.25,311.65,312.55,43436.0,306.7578,307.4772,303.0048,303.8799,43436.0
2021-06-10 10:30:00,313.1,313.1,309.23,309.86,41558.0,304.4146,304.4146,300.652,301.2645,41558.0
2021-06-10 11:00:00,309.93,310.61,308.74,309.09,27819.0,301.3326,301.9937,300.1756,300.5159,27819.0
2021-06-10 11:30:00,309.08,309.37,307.76,308.36,22989.0,300.5061,300.7881,299.2228,299.8061,22989.0
2021-06-10 12:00:00,308.53,308.56,307.25,308.15,21769.0,299.9714,300.0006,298.7269,299.6019,21769.0
2021-06-10 12:30:00,308.23,309.07,307.41,307.69,25887.0,299.6797,300.4964,298.8825,299.1547,25887.0
2021-06-10 13:00:00,307.84,308.33,307.0,307.21,41777.0,299.3005,299.7769,298.4838,298.688,41777.0
2021-06-10 13:30:00,307.3,307.3,305.6,306.15,41016.0,298.7755,298.7755,297.1227,297.6574,41016.0
2021-06-10 14:00:00,306.19,306.62,304.71,305.17,47856.0,297.6963,298.1144,296.2574,296.7046,47856.0
2021-06-10 14:30:00,305.26,306.17,305.1,305.43,36098.0,296.7921,297.6769,296.6365,296.9574,36098.0
2021-06-10 15:00:00,305.41,305.52,304.37,304.79,39668.0,296.9379,297.0449,295.9268,296.3351,39668.0
2021-06-10 15:30:00,304.8,304.97,302.74,303.59,166786.0,296.3449,296.5102,294.342,295.1684,166786.0
2021-06-11 09:30:00,304.31,308.47,304.31,305.57,116187.0,295.8685,299.9131,295.8685,297.0935,116187.0
2021-06-11 10:00:00,305.68,305.68,303.46,303.68,51616.0,297.2005,297.2005,295.042,295.2559,51616.0
2021-06-11 10:30:00,303.72,304.36,303.15,303.5,66085.0,295.2948,295.9171,294.7406,295.0809,66085.0
2021-06-11 11:00:00,303.34,303.63,302.03,302.65,24485.0,294.9254,295.2073,293.6517,294.2545,24485.0
2021-06-11 11:30:00,302.74,303.71,302.74,303.48,27983.0,294.342,295.2851,294.342,295.0615,27983.0
2021-06-11 12:00:00,303.55,304.39,302.37,302.54,29595.0,295.1295,295.9462,293.9823,294.1476,29595.0
2021-06-11 12:30:00,302.57,303.76,302.41,303.76,15703.0,294.1767,295.3337,294.0212,295.3337,15703.0
2021-06-11 13:00:00,303.65,304.35,303.42,303.96,28227.0,295.2268,295.9074,295.0031,295.5282,28227.0
2021-06-11 13:30:00,304.09,305.85,303.89,305.67,45487.0,295.6546,297.3657,295.4601,297.1907,45487.0
2021-06-11 14:00:00,305.58,305.78,304.74,304.9,32169.0,297.1032,297.2977,296.2865,296.4421,32169.0
2021-06-11 14:30:00,304.82,305.49,304.68,305.39,24117.0,296.3643,297.0157,296.2282,296.9185,24117.0
2021-06-11 15:00:00,305.28,305.59,304.49,304.68,30569.0,296.8116,297.113,296.0435,296.2282,30569.0
2021-06-11 15:30:00,304.72,305.44,304.21,305.26,80478.0,296.2671,296.9671,295.7712,296.7921,80478.0
2021-06-14 09:30:00,304.17,306.65,303.61,304.86,36006.0,295.7323,298.1435,295.1879,296.4032,36006.0
2021-06-14 10:00:00,304.48,304.78,303.0,304.38,62502.0,296.0337,296.3254,294.5948,295.9365,62502.0
2021-06-14 10:30:00,304.2,305.27,303.8,304.6,16787.0,295.7615,296.8018,295.3726,296.1504,16787.0
2021-06-14 11:00:00,304.62,305.18,303.23,303.39,22158.0,296.1699,296.7143,294.8184,294.974,22158.0
2021-06-14 11:30:00,303.4,303.54,301.05,301.38,46115.0,294.9837,295.1198,292.6989,293.0197,46115.0
2021-06-14 12:00:00,301.24,301.57,300.77,301.13,32517.0,292.8836,293.2045,292.4267,292.7767,32517.0
2021-06-14 12:30:00,301.08,301.08,300.37,300.47,9792.0,292.7281,292.7281,292.0378,292.135,9792.0
2021-06-14 13:00:00,300.45,300.58,298.55,299.22,29470.0,292.1155,292.2419,290.2682,290.9197,29470.0
2021-06-14 13:30:00,299.13,299.4,298.66,298.75,26264.0,290.8322,291.0947,290.3752,290.4627,26264.0
2021-06-14 14:00:00,298.86,299.91,298.69,299.78,21465.0,290.5696,291.5905,290.4044,291.4641,21465.0
2021-06-14 14:30:00,299.69,300.21,299.26,300.08,41073.0,291.3766,291.8822,290.9585,291.7558,41073.0
2021-06-14 15:00:00,300.05,300.67,299.74,300.67,47686.0,291.7266,292.3294,291.4252,292.3294,47686.0
2021-06-14 15:30:00,300.8,303.0,300.8,302.98,112589.0,292.4558,294.5948,292.4558,294.5754,112589.0
2021-06-15 09:30:00,304.49,306.79,303.41,305.56,61576.0,296.0435,298.2797,294.9934,297.0838,61576.0
2021-06-15 10:00:00,305.5,307.26,305.44,306.16,22618.0,297.0255,298.7366,296.9671,297.6671,22618.0
2021-06-15 10:30:00,306.26,306.49,304.89,305.22,20914.0,297.7644,297.988,296.4324,296.7532,20914.0
2021-06-15 11:00:00,305.14,305.61,303.98,304.24,18938.0,296.6754,297.1324,295.5476,295.8004,18938.0
2021-06-15 11:30:00,304.22,305.12,304.22,304.95,8971.0,295.781,296.656,295.781,296.4907,8971.0
2021-06-15 12:00:00,304.85,306.15,304.59,306.15,15048.0,296.3935,297.6574,296.1407,297.6574,15048.0
2021-06-15 12:30:00,306.06,307.72,305.87,307.3,16313.0,297.5699,299.1839,297.3852,298.7755,16313.0
2021-06-15 13:00:00,307.29,308.44,307.29,308.06,29306.0,298.7658,299.8839,298.7658,299.5144,29306.0
2021-06-15 13:30:00,308.1,309.79,307.97,309.34,59424.0,299.5533,301.1964,299.4269,300.7589,59424.0
2021-06-15 14:00:00,309.44,309.99,309.17,309.57,18722.0,300.8562,301.3909,300.5936,300.9825,18722.0
2021-06-15 14:30:00,309.55,309.86,309.01,309.68,17643.0,300.9631,301.2645,300.4381,301.0895,17643.0
2021-06-15 15:00:00,309.59,309.81,309.37,309.47,21469.0,301.002,301.2159,300.7881,300.8853,21469.0
2021-06-15 15:30:00,309.39,310.67,309.22,309.83,106028.0,300.8075,302.052,300.6423,301.2353,106028.0
2021-06-16 09:30:00,307.59,308.15,302.78,303.78,50476.0,299.0575,299.6019,294.3809,295.3532,50476.0
2021-06-16 10:00:00,303.98,304.33,303.0,303.47,30178.0,295.5476,295.8879,294.5948,295.0518,30178.0
2021-06-16 10:30:00,303.53,306.38,303.34,305.54,37926.0,295.1101,297.881,294.9254,297.0643,37926.0
2021-06-16 11:00:00,305.6,307.35,305.42,307.35,50226.0,297.1227,298.8241,296.9477,298.8241,50226.0
2021-06-16 11:30:00,307.5,309.25,307.36,309.25,23169.0,298.97,300.6714,298.8339,300.6714,23169.0
2021-06-16 12:00:00,309.3,309.52,307.25,307.67,15029.0,300.72,300.9339,298.7269,299.1353,15029.0
2021-06-16 12:30:00,307.6,307.94,306.81,307.21,10789.0,299.0672,299.3978,298.2991,298.688,10789.0
2021-06-16 13:00:00,307.18,307.4,306.39,306.52,20438.0,298.6588,298.8727,297.8908,298.0172,20438.0
2021-06-16 13:30:00,306.56,307.67,306.55,307.35,13727.0,298.056,299.1353,298.0463,298.8241,13727.0
2021-06-16 14:00:00,307.17,310.02,305.22,309.0,30793.0,298.6491,301.4201,296.7532,300.4284,30793.0
2021-06-16 14:30:00,308.96,309.59,307.46,308.22,39102.0,300.3895,301.002,298.9311,299.67,39102.0
2021-06-16 15:00:00,307.98,309.18,307.85,307.85,22491.0,299.4367,300.6034,299.3103,299.3103,22491.0
2021-06-16 15:30:00,308.07,308.5,306.88,306.88,58407.0,299.5242,299.9422,298.3672,298.3672,58407.0
2021-06-17 09:30:00,308.0,309.88,301.5,301.68,36582.0,299.4561,301.2839,293.1364,293.3114,36582.0
2021-06-17 10:00:00,301.5,303.03,297.25,297.25,65293.0,293.1364,294.624,289.0043,289.0043,65293.0
2021-06-17 10:30:00,297.17,300.05,296.0,296.11,70071.0,288.9265,291.7266,287.789,287.8959,70071.0
2021-06-17 11:00:00,296.37,296.37,293.2,295.43,49819.0,288.1487,288.1487,285.0667,287.2348,49819.0
2021-06-17 11:30:00,295.29,295.83,291.59,292.15,58115.0,287.0987,287.6237,283.5013,284.0458,58115.0
2021-06-17 12:00:00,292.16,292.29,289.9,290.97,41456.0,284.0555,284.1819,281.8582,282.8985,41456.0
2021-06-17 12:30:00,290.62,294.59,290.61,294.5,38446.0,282.5582,286.4181,282.5485,286.3306,38446.0
2021-06-17 13:00:00,294.68,295.86,294.35,295.64,31832.0,286.5056,287.6529,286.1848,287.439,31832.0
2021-06-17 13:30:00,295.58,296.88,295.37,296.09,24006.0,287.3806,288.6446,287.1765,287.8765,24006.0
2021-06-17 14:00:00,296.08,296.08,294.61,294.84,51166.0,287.8668,287.8668,286.4375,286.6612,51166.0
2021-06-17 14:30:00,294.74,294.85,293.42,294.16,16156.0,286.5639,286.6709,285.2805,286.0,16156.0
2021-06-17 15:00:00,293.86,294.95,293.7,294.17,34136.0,285.7083,286.7681,285.5528,286.0097,34136.0
2021-06-17 15:30:00,294.3,295.12,293.42,294.23,106329.0,286.1361,286.9334,285.2805,286.0681,106329.0
2021-06-18 09:30:00,288.3,290.91,286.47,289.19,157107.0,280.3026,282.8402,278.5233,281.1679,157107.0
2021-06-18 10:00:00,289.0,289.14,286.05,287.28,88237.0,280.9832,281.1193,278.115,279.3109,88237.0
2021-06-18 10:30:00,287.01,287.43,285.9,286.18,74212.0,279.0484,279.4567,277.9692,278.2414,74212.0
2021-06-18 11:00:00,286.0,290.49,285.59,289.51,78627.0,278.0664,282.4318,277.6678,281.479,78627.0
2021-06-18 11:30:00,289.56,291.3,289.42,291.15,79022.0,281.5276,283.2194,281.3915,283.0735,79022.0
2021-06-18 12:00:00,291.0,291.01,289.62,290.4,18014.0,282.9277,282.9374,281.586,282.3443,18014.0
2021-06-18 12:30:00,290.19,290.41,287.99,288.45,18892.0,282.1401,282.354,280.0012,280.4484,18892.0
2021-06-18 13:00:00,288.53,289.77,288.44,289.32,24283.0,280.5262,281.7318,280.4387,281.2943,24283.0
2021-06-18 13:30:00,289.37,290.01,289.13,289.62,23455.0,281.3429,281.9651,281.1096,281.586,23455.0
2021-06-18 14:00:00,289.52,290.9,289.34,290.81,33468.0,281.4887,282.8305,281.3137,282.743,33468.0
2021-06-18 14:30:00,290.78,291.32,289.34,289.5,27352.0,282.7138,283.2388,281.3137,281.4693,27352.0
2021-06-18 15:00:00,289.59,289.74,288.86,289.13,21261.0,281.5568,281.7026,280.847,281.1096,21261.0
2021-06-18 15:30:00,289.02,290.88,288.84,288.95,91850.0,281.0026,282.811,280.8276,280.9345,91850.0
2021-06-21 09:30:00,293.35,299.97,292.45,297.94,84714.0,285.2125,291.6489,284.3375,289.6752,84714.0
2021-06-21 10:00:00,298.14,301.05,297.81,300.73,49312.0,289.8696,292.6989,289.5488,292.3878,49312.0
2021-06-21 10:30:00,300.73,301.89,299.94,300.63,41264.0,292.3878,293.5156,291.6197,292.2905,41264.0
2021-06-21 11:00:00,301.07,301.07,297.54,298.05,21776.0,292.7183,292.7183,289.2863,289.7821,21776.0
2021-06-21 11:30:00,298.18,299.41,298.18,299.01,14592.0,289.9085,291.1044,289.9085,290.7155,14592.0
2021-06-21 12:00:00,298.95,299.08,297.76,298.12,13692.0,290.6571,290.7835,289.5002,289.8502,13692.0
2021-06-21 12:30:00,298.12,298.24,296.66,296.93,13537.0,289.8502,289.9668,288.4307,288.6932,13537.0
2021-06-21 13:00:00,296.81,298.49,296.72,297.99,12590.0,288.5765,290.2099,288.489,289.7238,12590.0
2021-06-21 13:30:00,298.0,299.47,297.91,299.19,15830.0,289.7335,291.1627,289.646,290.8905,15830.0
2021-06-21 14:00:00,299.42,299.55,298.15,298.18,15585.0,291.1141,291.2405,289.8793,289.9085,15585.0
2021-06-21 14:30:00,298.21,298.76,298.01,298.59,12278.0,289.9377,290.4724,289.7432,290.3071,12278.0
2021-06-21 15:00:00,298.62,299.21,298.39,299.07,17262.0,290.3363,290.9099,290.1127,290.7738,17262.0
2021-06-21 15:30:00,299.1,299.59,298.41,299.31,45961.0,290.803,291.2794,290.1321,291.0072,45961.0
2021-06-22 09:30:00,300.77,300.77,294.79,297.47,41540.0,292.4267,292.4267,286.6125,289.2182,41540.0
2021-06-22 10:00:00,297.69,299.6,296.69,299.11,20721.0,289.4321,291.2891,288.4598,290.8127,20721.0
2021-06-22 10:30:00,299.15,302.5,298.7,302.48,46398.0,290.8516,294.1087,290.4141,294.0892,46398.0
2021-06-22 11:00:00,302.5,302.8,300.86,301.28,32615.0,294.1087,294.4003,292.5142,292.9225,32615.0
2021-06-22 11:30:00,301.42,301.93,300.68,301.82,24204.0,293.0586,293.5545,292.3392,293.4475,24204.0
2021-06-22 12:00:00,301.98,302.74,301.92,302.4,11602.0,293.6031,294.342,293.5448,294.0114,11602.0
2021-06-22 12:30:00,302.39,302.63,301.49,301.91,14883.0,294.0017,294.2351,293.1267,293.535,14883.0
2021-06-22 13:00:00,302.11,302.68,302.07,302.31,10542.0,293.7295,294.2837,293.6906,293.9239,10542.0
2021-06-22 13:30:00,302.3,302.38,301.74,302.37,28437.0,293.9142,293.992,293.3698,293.9823,28437.0
2021-06-22 14:00:00,302.62,303.17,302.34,303.1,32716.0,294.2253,294.7601,293.9531,294.692,32716.0
2021-06-22 14:30:00,303.17,303.9,302.96,303.0,16554.0,294.7601,295.4698,294.5559,294.5948,16554.0
2021-06-22 15:00:00,303.0,304.69,303.0,304.26,27504.0,294.5948,296.2379,294.5948,295.8198,27504.0
2021-06-22 15:30:00,304.31,304.62,303.75,303.75,90104.0,295.8685,296.1699,295.324,295.324,90104.0
2021-06-23 09:30:00,310.0,312.09,307.36,310.13,75334.0,301.4006,303.4326,298.8339,301.527,75334.0
2021-06-23 10:00:00,310.22,313.46,309.93,313.44,42493.0,301.6145,304.7646,301.3326,304.7452,42493.0
2021-06-23 10:30:00,313.44,313.97,310.43,312.29,58917.0,304.7452,305.2605,301.8187,303.6271,58917.0
2021-06-23 11:00:00,312.38,312.97,311.63,311.94,20391.0,303.7146,304.2882,302.9854,303.2868,20391.0
2021-06-23 11:30:00,311.89,311.95,310.63,311.59,18869.0,303.2382,303.2965,302.0131,302.9465,18869.0
2021-06-23 12:00:00,311.44,312.44,311.05,312.32,21242.0,302.8007,303.7729,302.4215,303.6563,21242.0
2021-06-23 12:30:00,312.49,312.99,311.83,312.06,23316.0,303.8215,304.3077,303.1799,303.4035,23316.0
2021-06-23 13:00:00,311.98,312.1,310.8,311.63,24626.0,303.3257,303.4424,302.1784,302.9854,24626.0
2021-06-23 13:30:00,311.74,311.92,310.44,310.79,16756.0,303.0924,303.2674,301.8284,302.1687,16756.0
2021-06-23 14:00:00,310.86,310.98,310.03,310.82,21005.0,302.2368,302.3534,301.4298,302.1979,21005.0
2021-06-23 14:30:00,310.69,310.79,310.0,310.24,37053.0,302.0715,302.1687,301.4006,301.634,37053.0
2021-06-23 15:00:00,310.18,310.43,309.39,310.38,27327.0,301.5756,301.8187,300.8075,301.7701,27327.0
2021-06-23 15:30:00,310.26,310.33,308.06,308.08,84315.0,301.6534,301.7215,299.5144,299.5339,84315.0
2021-06-24 09:30:00,310.52,314.24,309.51,311.53,86882.0,301.9062,305.523,300.9242,302.8882,86882.0
2021-06-24 10:00:00,311.9,313.68,311.09,313.24,60422.0,303.2479,304.9785,302.4604,304.5507,60422.0
2021-06-24 10:30:00,313.09,314.12,312.26,314.02,47814.0,304.4049,305.4063,303.5979,305.3091,47814.0
2021-06-24 11:00:00,314.12,315.3,314.12,315.22,44141.0,305.4063,306.5536,305.4063,306.4758,44141.0
2021-06-24 11:30:00,315.14,315.29,314.21,314.52,26465.0,306.398,306.5439,305.4938,305.7952,26465.0
2021-06-24 12:00:00,314.59,314.59,312.9,313.02,18735.0,305.8633,305.8633,304.2202,304.3368,18735.0
2021-06-24 12:30:00,313.03,319.82,312.61,319.65,115903.0,304.3466,310.9482,303.9382,310.7829,115903.0
2021-06-24 13:00:00,319.37,320.65,318.22,318.23,47751.0,310.5107,311.7552,309.3926,309.4023,47751.0
2021-06-24 13:30:00,318.56,320.46,318.39,320.17,19150.0,309.7232,311.5705,309.5579,311.2885,19150.0
2021-06-24 14:00:00,320.13,320.47,319.12,319.89,32852.0,311.2496,311.5802,310.2676,311.0163,32852.0
2021-06-24 14:30:00,319.89,320.01,318.31,318.57,26035.0,311.0163,311.1329,309.4801,309.7329,26035.0
2021-06-24 15:00:00,318.51,318.66,317.69,317.97,31265.0,309.6746,309.8204,308.8773,309.1495,31265.0
2021-06-24 15:30:00,317.99,318.1,316.54,316.92,116727.0,309.169,309.2759,307.7592,308.1287,116727.0
2021-06-25 09:30:00,325.83,325.83,317.52,320.89,117485.0,316.7915,316.7915,308.712,311.9885,117485.0
2021-06-25 10:00:00,321.61,323.96,320.33,321.88,37077.0,312.6886,314.9734,311.4441,312.9511,37077.0
2021-06-25 10:30:00,321.88,322.13,318.75,318.75,26329.0,312.9511,313.1941,309.9079,309.9079,26329.0
2021-06-25 11:00:00,318.64,319.59,318.49,319.12,21376.0,309.8009,310.7246,309.6551,310.2676,21376.0
2021-06-25 11:30:00,319.22,319.22,317.96,318.04,24554.0,310.3649,310.3649,309.1398,309.2176,24554.0
2021-06-25 12:00:00,318.03,319.34,317.48,317.88,25065.0,309.2079,310.4815,308.6731,309.062,25065.0
2021-06-25 12:30:00,318.01,318.11,315.36,315.46,37560.0,309.1884,309.2857,306.6119,306.7092,37560.0
2021-06-25 13:00:00,315.25,317.19,315.11,317.19,30760.0,306.505,308.3912,306.3689,308.3912,30760.0
2021-06-25 13:30:00,317.08,317.21,316.27,316.46,9865.0,308.2842,308.4106,307.4967,307.6814,9865.0
2021-06-25 14:00:00,316.41,316.72,315.52,315.61,13174.0,307.6328,307.9342,306.7675,306.855,13174.0
2021-06-25 14:30:00,315.6,316.4,315.42,315.89,21984.0,306.8453,307.6231,306.6703,307.1272,21984.0
2021-06-25 15:00:00,315.93,317.15,315.88,316.53,19908.0,307.1661,308.3523,307.1175,307.7495,19908.0
2021-06-25 15:30:00,316.51,316.58,312.37,312.98,129337.0,307.73,307.7981,303.7049,304.298,129337.0
2021-06-28 09:30:00,313.18,313.98,307.65,313.6,73734.0,304.4924,305.2702,299.1158,304.9008,73734.0
2021-06-28 10:00:00,313.34,316.03,311.57,315.45,38525.0,304.648,307.2633,302.9271,306.6994,38525.0
2021-06-28 10:30:00,315.68,316.98,314.01,316.56,42940.0,306.9231,308.187,305.2994,307.7786,42940.0
2021-06-28 11:00:00,316.37,316.76,315.23,315.72,41249.0,307.5939,307.9731,306.4855,306.9619,41249.0
2021-06-28 11:30:00,315.58,315.79,313.93,315.31,34354.0,306.8258,307.03,305.2216,306.5633,34354.0
2021-06-28 12:00:00,315.15,315.88,314.37,314.86,21800.0,306.4078,307.1175,305.6494,306.1258,21800.0
2021-06-28 12:30:00,314.97,316.97,314.97,316.55,17801.0,306.2328,308.1773,306.2328,307.7689,17801.0
2021-06-28 13:00:00,316.63,316.99,315.32,316.22,20035.0,307.8467,308.1967,306.573,307.4481,20035.0
2021-06-28 13:30:00,316.08,317.38,316.04,317.03,46383.0,307.312,308.5759,307.2731,308.2356,46383.0
2021-06-28 14:00:00,317.01,317.48,316.06,317.48,42076.0,308.2162,308.6731,307.2925,308.6731,42076.0
2021-06-28 14:30:00,317.54,318.45,317.28,317.87,36955.0,308.7315,309.6162,308.4787,309.0523,36955.0
2021-06-28 15:00:00,317.99,319.0,317.59,318.7,50516.0,309.169,310.151,308.7801,309.8593,50516.0
2021-06-28 15:30:00,318.91,318.99,317.78,318.16,52873.0,310.0635,310.1412,308.9648,309.3343,52873.0
2021-06-29 09:30:00,319.7,323.54,318.09,318.69,61257.0,310.8315,314.565,309.2662,309.8496,61257.0
2021-06-29 10:00:00,318.56,318.79,316.89,318.5,32810.0,309.7232,309.9468,308.0995,309.6648,32810.0
2021-06-29 10:30:00,318.48,318.94,317.27,318.25,15150.0,309.6454,310.0926,308.469,309.4218,15150.0
2021-06-29 11:00:00,318.18,319.0,317.92,318.81,17035.0,309.3537,310.151,309.1009,309.9662,17035.0
2021-06-29 11:30:00,318.74,318.94,317.38,317.68,26014.0,309.8982,310.0926,308.5759,308.8676,26014.0
2021-06-29 12:00:00,317.66,318.59,317.15,317.16,21900.0,308.8481,309.7523,308.3523,308.362,21900.0
2021-06-29 12:30:00,317.22,317.23,315.77,315.82,11220.0,308.4203,308.4301,307.0106,307.0592,11220.0
2021-06-29 13:00:00,316.0,316.3,315.51,315.66,18889.0,307.2342,307.5259,306.7578,306.9036,18889.0
2021-06-29 13:30:00,315.44,316.37,314.59,316.15,24562.0,306.6897,307.5939,305.8633,307.38,24562.0
2021-06-29 14:00:00,316.18,316.77,315.95,316.09,11105.0,307.4092,307.9828,307.1856,307.3217,11105.0
2021-06-29 14:30:00,316.1,316.18,314.7,315.3,8064.0,307.3314,307.4092,305.9702,306.5536,8064.0
2021-06-29 15:00:00,315.24,316.04,314.94,315.75,16029.0,306.4953,307.2731,306.2036,306.9911,16029.0
2021-06-29 15:30:00,315.63,316.07,314.97,315.17,52193.0,306.8744,307.3022,306.2328,306.4272,52193.0
2021-06-30 09:30:00,313.15,317.24,312.51,316.65,35350.0,304.4632,308.4398,303.841,307.8662,35350.0
2021-06-30 10:00:00,316.69,319.33,316.53,318.46,47596.0,307.905,310.4718,307.7495,309.6259,47596.0
2021-06-30 10:30:00,319.0,319.27,317.08,318.05,13175.0,310.151,310.4135,308.2842,309.2273,13175.0
2021-06-30 11:00:00,318.22,318.74,317.05,318.27,12521.0,309.3926,309.8982,308.2551,309.4412,12521.0
2021-06-30 11:30:00,318.26,318.48,317.68,317.86,6097.0,309.4315,309.6454,308.8676,309.0426,6097.0
2021-06-30 12:00:00,317.98,319.73,317.89,319.42,20030.0,309.1593,310.8607,309.0718,310.5593,20030.0
2021-06-30 12:30:00,319.5,319.87,318.71,318.84,16156.0,310.6371,310.9968,309.869,309.9954,16156.0
2021-06-30 13:00:00,318.81,319.11,318.58,318.65,10484.0,309.9662,310.2579,309.7426,309.8107,10484.0
2021-06-30 13:30:00,318.93,319.42,318.73,319.42,7372.0,310.0829,310.5593,309.8885,310.5593,7372.0
2021-06-30 14:00:00,319.46,319.75,319.21,319.48,17013.0,310.5982,310.8802,310.3551,310.6176,17013.0
2021-06-30 14:30:00,319.31,319.68,318.82,319.48,11551.0,310.4524,310.8121,309.976,310.6176,11551.0
2021-06-30 15:00:00,319.47,320.0,319.16,319.87,16801.0,310.6079,311.1232,310.3065,310.9968,16801.0
2021-06-30 15:30:00,319.72,319.99,318.79,319.0,64890.0,310.851,311.1135,309.9468,310.151,64890.0
2021-07-01 09:30:00,323.2,323.2,319.44,320.17,41895.0,314.2345,314.2345,310.5788,311.2885,41895.0
2021-07-01 10:00:00,320.37,322.52,319.62,322.0,26433.0,311.483,313.5733,310.7538,313.0677,26433.0
2021-07-01 10:30:00,322.0,322.28,321.58,321.9,25707.0,313.0677,313.34,312.6594,312.9705,25707.0
2021-07-01 11:00:00,321.78,321.92,320.23,321.0,19576.0,312.8538,312.99,311.3468,312.0955,19576.0
2021-07-01 11:30:00,321.22,321.53,320.56,320.66,10198.0,312.3094,312.6108,311.6677,311.7649,10198.0
2021-07-01 12:00:00,320.87,321.98,320.87,321.89,13856.0,311.9691,313.0483,311.9691,312.9608,13856.0
2021-07-01 12:30:00,321.89,323.32,321.88,323.27,23323.0,312.9608,314.3511,312.9511,314.3025,23323.0
2021-07-01 13:00:00,323.29,324.05,323.22,323.55,22526.0,314.322,315.0609,314.2539,314.5747,22526.0
2021-07-01 13:30:00,323.69,324.43,323.15,323.25,20636.0,314.7109,315.4303,314.1858,314.2831,20636.0
2021-07-01 14:00:00,323.24,323.24,322.38,322.83,10224.0,314.2733,314.2733,313.4372,313.8747,10224.0
2021-07-01 14:30:00,322.8,322.91,321.33,321.72,15670.0,313.8455,313.9525,312.4163,312.7955,15670.0
2021-07-01 15:00:00,321.83,322.29,321.35,322.0,17432.0,312.9025,313.3497,312.4358,313.0677,17432.0
2021-07-01 15:30:00,322.0,322.14,320.78,321.43,51667.0,313.0677,313.2039,311.8816,312.5136,51667.0
2021-07-02 09:30:00,319.77,320.98,318.67,320.16,26135.0,310.8996,312.076,309.8301,311.2788,26135.0
2021-07-02 10:00:00,319.85,321.86,319.52,321.61,23578.0,310.9774,312.9316,310.6565,312.6886,23578.0
2021-07-02 10:30:00,322.29,322.41,320.47,320.85,10401.0,313.3497,313.4664,311.5802,311.9496,10401.0
2021-07-02 11:00:00,320.98,321.79,320.77,321.6,13837.0,312.076,312.8636,311.8719,312.6788,13837.0
2021-07-02 11:30:00,321.65,321.84,319.87,320.91,17687.0,312.7275,312.9122,310.9968,312.008,17687.0
2021-07-02 12:00:00,320.82,320.94,319.96,320.82,8741.0,311.9205,312.0371,311.0843,311.9205,8741.0
2021-07-02 12:30:00,320.59,320.89,319.92,320.0,16906.0,311.6969,311.9885,311.0454,311.1232,16906.0
2021-07-02 13:00:00,320.22,320.6,319.57,320.02,25944.0,311.3371,311.7066,310.7051,311.1427,25944.0
2021-07-02 13:30:00,320.11,320.34,319.24,319.49,7939.0,311.2302,311.4538,310.3843,310.6274,7939.0
2021-07-02 14:00:00,319.61,320.51,319.48,320.27,7604.0,310.744,311.6191,310.6176,311.3857,7604.0
2021-07-02 14:30:00,320.31,320.52,319.51,319.51,7711.0,311.4246,311.6288,310.6468,310.6468,7711.0
2021-07-02 15:00:00,319.41,320.23,319.07,320.09,22107.0,310.5496,311.3468,310.219,311.2107,22107.0
2021-07-02 15:30:00,320.02,320.02,318.96,319.77,41219.0,311.1427,311.1427,310.1121,310.8996,41219.0
2021-07-06 09:30:00,319.79,320.0,315.04,315.3,29389.0,310.919,311.1232,306.3008,306.5536,29389.0
2021-07-06 10:00:00,315.45,315.64,310.33,310.55,30174.0,306.6994,306.8842,301.7215,301.9354,30174.0
2021-07-06 10:30:00,310.25,311.03,308.64,308.9,38441.0,301.6437,302.402,300.0783,300.3311,38441.0
2021-07-06 11:00:00,308.66,309.37,307.75,309.29,37506.0,300.0978,300.7881,299.213,300.7103,37506.0
2021-07-06 11:30:00,309.46,310.7,309.33,310.49,34171.0,300.8756,302.0812,300.7492,301.877,34171.0
2021-07-06 12:00:00,310.14,311.89,309.98,311.43,21591.0,301.5367,303.2382,301.3812,302.791,21591.0
2021-07-06 12:30:00,310.8,310.83,309.53,310.64,12997.0,302.1784,302.2076,300.9437,302.0229,12997.0
2021-07-06 13:00:00,310.83,311.04,309.87,310.79,31274.0,302.2076,302.4118,301.2742,302.1687,31274.0
2021-07-06 13:30:00,310.73,312.71,310.71,312.51,19159.0,302.1104,304.0354,302.0909,303.841,19159.0
2021-07-06 14:00:00,312.68,313.35,312.22,313.2,42385.0,304.0063,304.6577,303.559,304.5119,42385.0
2021-07-06 14:30:00,313.24,313.63,311.56,311.94,62606.0,304.5507,304.9299,302.9173,303.2868,62606.0
2021-07-06 15:00:00,312.0,313.1,312.0,312.45,37912.0,303.3451,304.4146,303.3451,303.7827,37912.0
2021-07-06 15:30:00,312.56,312.6,311.3,311.39,79520.0,303.8896,303.9285,302.6646,302.7521,79520.0
2021-07-07 09:30:00,310.0,315.3,310.0,312.63,26346.0,301.4006,306.5536,301.4006,303.9577,26346.0
2021-07-07 10:00:00,312.53,312.54,307.07,307.07,27308.0,303.8604,303.8702,298.5519,298.5519,27308.0
2021-07-07 10:30:00,307.28,308.65,307.09,307.69,45195.0,298.7561,300.0881,298.5713,299.1547,45195.0
2021-07-07 11:00:00,307.76,312.54,307.76,312.54,46831.0,299.2228,303.8702,299.2228,303.8702,46831.0
2021-07-07 11:30:00,312.6,314.38,311.5,312.51,22560.0,303.9285,305.6591,302.859,303.841,22560.0
2021-07-07 12:00:00,312.73,313.15,311.95,313.15,8689.0,304.0549,304.4632,303.2965,304.4632,8689.0
2021-07-07 12:30:00,313.15,313.79,312.22,312.47,10680.0,304.4632,305.0855,303.559,303.8021,10680.0
2021-07-07 13:00:00,312.5,312.95,311.78,311.78,8201.0,303.8313,304.2688,303.1312,303.1312,8201.0
2021-07-07 13:30:00,312.0,312.73,311.96,311.96,22746.0,303.3451,304.0549,303.3063,303.3063,22746.0
2021-07-07 14:00:00,312.28,313.02,312.01,312.13,9119.0,303.6174,304.3368,303.3549,303.4715,9119.0
2021-07-07 14:30:00,312.14,312.96,311.53,312.77,9516.0,303.4813,304.2785,302.8882,304.0938,9516.0
2021-07-07 15:00:00,313.03,313.5,312.56,313.29,27300.0,304.3466,304.8035,303.8896,304.5994,27300.0
2021-07-07 15:30:00,313.21,313.7,312.63,312.96,66283.0,304.5216,304.998,303.9577,304.2785,66283.0
2021-07-08 09:30:00,304.1,305.48,300.41,301.15,77355.0,295.6643,297.006,292.0766,292.7961,77355.0
2021-07-08 10:00:00,301.02,302.08,300.07,301.99,83114.0,292.6697,293.7003,291.7461,293.6128,83114.0
2021-07-08 10:30:00,302.25,306.0,302.25,304.74,54934.0,293.8656,297.5116,293.8656,296.2865,54934.0
2021-07-08 11:00:00,304.89,308.63,304.89,308.48,42806.0,296.4324,300.0686,296.4324,299.9228,42806.0
2021-07-08 11:30:00,308.5,310.2,308.15,309.64,27706.0,299.9422,301.5951,299.6019,301.0506,27706.0
2021-07-08 12:00:00,309.46,311.05,309.46,310.92,52115.0,300.8756,302.4215,300.8756,302.2951,52115.0
2021-07-08 12:30:00,310.67,311.79,310.66,311.43,12311.0,302.052,303.141,302.0423,302.791,12311.0
2021-07-08 13:00:00,311.43,311.81,310.59,310.79,21642.0,302.791,303.1604,301.9743,302.1687,21642.0
2021-07-08 13:30:00,311.2,311.2,308.24,308.29,14830.0,302.5673,302.5673,299.6894,299.7381,14830.0
2021-07-08 14:00:00,308.35,308.64,306.02,306.13,10615.0,299.7964,300.0783,297.531,297.638,10615.0
2021-07-08 14:30:00,305.98,307.04,305.76,306.58,11163.0,297.4921,298.5227,297.2782,298.0755,11163.0
2021-07-08 15:00:00,306.74,307.18,306.23,306.47,27064.0,298.2311,298.6588,297.7352,297.9685,27064.0
2021-07-08 15:30:00,306.73,307.13,304.55,306.28,89178.0,298.2213,298.6102,296.1018,297.7838,89178.0
2021-07-09 09:30:00,312.5,315.9,311.66,314.94,119041.0,303.8313,307.137,303.0146,306.2036,119041.0
2021-07-09 10:00:00,314.91,316.19,314.85,316.12,82702.0,306.1744,307.4189,306.1161,307.3509,82702.0
2021-07-09 10:30:00,316.18,317.15,313.34,313.34,42670.0,307.4092,308.3523,304.648,304.648,42670.0
2021-07-09 11:00:00,313.73,315.52,313.52,315.27,35469.0,305.0272,306.7675,304.823,306.5244,35469.0
2021-07-09 11:30:00,315.45,315.59,314.2,314.3,18437.0,306.6994,306.8356,305.4841,305.5813,18437.0
2021-07-09 12:00:00,314.37,314.87,313.6,313.6,17623.0,305.6494,306.1355,304.9008,304.9008,17623.0
2021-07-09 12:30:00,313.6,314.84,313.54,314.72,13552.0,304.9008,306.1064,304.8424,305.9897,13552.0
2021-07-09 13:00:00,314.81,315.74,314.26,315.66,17086.0,306.0772,306.9814,305.5424,306.9036,17086.0
2021-07-09 13:30:00,315.83,316.64,315.5,316.16,15283.0,307.0689,307.8564,306.7481,307.3897,15283.0
2021-07-09 14:00:00,316.24,317.27,316.24,316.85,13862.0,307.4675,308.469,307.4675,308.0606,13862.0
2021-07-09 14:30:00,316.8,317.03,316.3,316.55,10596.0,308.012,308.2356,307.5259,307.7689,10596.0
2021-07-09 15:00:00,316.5,317.17,316.39,317.1,20824.0,307.7203,308.3717,307.6134,308.3037,20824.0
2021-07-09 15:30:00,317.15,317.87,316.62,317.59,104766.0,308.3523,309.0523,307.837,308.7801,104766.0
2021-07-12 09:30:00,315.2,319.25,313.89,319.25,29581.0,306.4564,310.394,305.1827,310.394,29581.0
2021-07-12 10:00:00,319.1,321.0,319.1,320.51,31636.0,310.2482,312.0955,310.2482,311.6191,31636.0
2021-07-12 10:30:00,320.71,321.83,318.6,319.68,21656.0,311.8135,312.9025,309.7621,310.8121,21656.0
2021-07-12 11:00:00,319.67,319.79,318.23,318.97,14881.0,310.8024,310.919,309.4023,310.1218,14881.0
2021-07-12 11:30:00,319.03,320.52,318.91,320.06,16668.0,310.1801,311.6288,310.0635,311.1816,16668.0
2021-07-12 12:00:00,319.85,320.08,318.5,318.77,15433.0,310.9774,311.201,309.6648,309.9273,15433.0
2021-07-12 12:30:00,318.83,319.72,318.64,319.29,9358.0,309.9857,310.851,309.8009,310.4329,9358.0
2021-07-12 13:00:00,319.2,319.91,319.0,319.91,7301.0,310.3454,311.0357,310.151,311.0357,7301.0
2021-07-12 13:30:00,320.04,321.51,320.04,321.51,19512.0,311.1621,312.5913,311.1621,312.5913,19512.0
2021-07-12 14:00:00,321.41,322.25,321.08,322.25,15393.0,312.4941,313.3108,312.1733,313.3108,15393.0
2021-07-12 14:30:00,322.15,322.44,321.97,322.04,13684.0,313.2136,313.4955,313.0386,313.1066,13684.0
2021-07-12 15:00:00,322.0,322.87,321.98,322.86,11614.0,313.0677,313.9136,313.0483,313.9039,11614.0
2021-07-12 15:30:00,322.93,322.99,321.35,321.74,81300.0,313.9719,314.0303,312.4358,312.815,81300.0
2021-07-13 09:30:00,319.74,320.64,317.41,317.43,24504.0,310.8704,311.7455,308.6051,308.6245,24504.0
2021-07-13 10:00:00,317.42,319.0,316.55,318.22,17202.0,308.6148,310.151,307.7689,309.3926,17202.0
2021-07-13 10:30:00,317.99,318.66,317.37,317.99,50213.0,309.169,309.8204,308.5662,309.169,50213.0
2021-07-13 11:00:00,317.61,318.4,316.55,316.59,16752.0,308.7995,309.5676,307.7689,307.8078,16752.0
2021-07-13 11:30:00,316.5,317.22,315.2,317.06,14363.0,307.7203,308.4203,306.4564,308.2648,14363.0
2021-07-13 12:00:00,317.38,317.79,316.48,316.91,10569.0,308.5759,308.9745,307.7009,308.1189,10569.0
2021-07-13 12:30:00,316.69,317.0,316.47,316.77,8125.0,307.905,308.2064,307.6911,307.9828,8125.0
2021-07-13 13:00:00,316.73,316.92,316.19,316.47,8825.0,307.9439,308.1287,307.4189,307.6911,8825.0
2021-07-13 13:30:00,316.37,317.45,316.0,317.3,8934.0,307.5939,308.644,307.2342,308.4981,8934.0
2021-07-13 14:00:00,317.2,317.59,316.66,316.67,13587.0,308.4009,308.7801,307.8759,307.8856,13587.0
2021-07-13 14:30:00,316.78,317.09,315.28,315.29,23388.0,307.9925,308.2939,306.5342,306.5439,23388.0
2021-07-13 15:00:00,315.3,316.31,314.92,315.24,41778.0,306.5536,307.5356,306.1841,306.4953,41778.0
2021-07-13 15:30:00,315.13,315.93,314.31,314.4,54456.0,306.3883,307.1661,305.5911,305.6786,54456.0
2021-07-14 09:30:00,316.29,318.79,315.95,316.53,20306.0,307.5161,309.9468,307.1856,307.7495,20306.0
2021-07-14 10:00:00,316.18,317.06,314.36,314.66,16138.0,307.4092,308.2648,305.6397,305.9314,16138.0
2021-07-14 10:30:00,314.5,314.84,312.68,312.92,11740.0,305.7758,306.1064,304.0063,304.2396,11740.0
2021-07-14 11:00:00,312.98,313.25,310.85,311.2,15360.0,304.298,304.5605,302.227,302.5673,15360.0
2021-07-14 11:30:00,311.75,312.07,310.22,310.87,17352.0,303.1021,303.4132,301.6145,302.2465,17352.0
2021-07-14 12:00:00,311.15,312.84,311.15,312.4,17718.0,302.5187,304.1618,302.5187,303.734,17718.0
2021-07-14 12:30:00,312.15,313.6,312.14,312.82,14913.0,303.491,304.9008,303.4813,304.1424,14913.0
2021-07-14 13:00:00,312.77,312.8,311.17,312.38,14126.0,304.0938,304.1229,302.5382,303.7146,14126.0
2021-07-14 13:30:00,312.49,313.8,312.2,313.79,20658.0,303.8215,305.0952,303.5396,305.0855,20658.0
2021-07-14 14:00:00,313.66,314.0,313.07,313.81,5995.0,304.9591,305.2897,304.3855,305.1049,5995.0
2021-07-14 14:30:00,314.03,314.45,313.27,313.72,14258.0,305.3188,305.7272,304.5799,305.0174,14258.0
2021-07-14 15:00:00,313.86,314.09,313.0,313.0,9036.0,305.1535,305.3772,304.3174,304.3174,9036.0
2021-07-14 15:30:00,312.93,313.31,312.16,312.47,44658.0,304.2493,304.6188,303.5007,303.8021,44658.0
2021-07-15 09:30:00,310.1,314.02,309.73,313.13,50106.0,301.4978,305.3091,301.1381,304.4438,50106.0
2021-07-15 10:00:00,313.32,316.99,313.32,316.72,53724.0,304.6285,308.1967,304.6285,307.9342,53724.0
2021-07-15 10:30:00,316.65,317.99,315.39,317.75,16654.0,307.8662,309.169,306.6411,308.9356,16654.0
2021-07-15 11:00:00,317.75,317.96,316.55,317.57,29067.0,308.9356,309.1398,307.7689,308.7606,29067.0
2021-07-15 11:30:00,317.66,318.49,317.43,318.26,10630.0,308.8481,309.6551,308.6245,309.4315,10630.0
2021-07-15 12:00:00,318.14,318.46,316.97,317.23,39952.0,309.3148,309.6259,308.1773,308.4301,39952.0
2021-07-15 12:30:00,317.29,317.45,316.72,317.04,24997.0,308.4884,308.644,307.9342,308.2453,24997.0
2021-07-15 13:00:00,316.96,317.2,314.89,315.22,19561.0,308.1676,308.4009,306.155,306.4758,19561.0
2021-07-15 13:30:00,314.97,315.35,314.4,314.42,38203.0,306.2328,306.6022,305.6786,305.698,38203.0
2021-07-15 14:00:00,314.49,315.43,314.33,315.13,23722.0,305.7661,306.68,305.6105,306.3883,23722.0
2021-07-15 14:30:00,315.21,315.48,314.65,314.65,15250.0,306.4661,306.7286,305.9216,305.9216,15250.0
2021-07-15 15:00:00,314.69,315.19,314.43,314.75,21407.0,305.9605,306.4467,305.7077,306.0189,21407.0
2021-07-15 15:30:00,314.79,315.04,314.25,314.75,64207.0,306.0577,306.3008,305.5327,306.0189,64207.0
2021-07-16 09:30:00,317.66,317.96,314.5,315.28,19833.0,308.8481,309.1398,305.7758,306.5342,19833.0
2021-07-16 10:00:00,314.99,314.99,310.02,310.25,53703.0,306.2522,306.2522,301.4201,301.6437,53703.0
2021-07-16 10:30:00,310.47,311.51,310.05,311.51,27350.0,301.8576,302.8687,301.4492,302.8687,27350.0
2021-07-16 11:00:00,311.49,311.49,309.93,309.99,24433.0,302.8493,302.8493,301.3326,301.3909,24433.0
2021-07-16 11:30:00,309.86,310.18,309.42,309.97,24222.0,301.2645,301.5756,300.8367,301.3715,24222.0
2021-07-16 12:00:00,309.8,310.1,308.0,308.32,19798.0,301.2062,301.4978,299.4561,299.7672,19798.0
2021-07-16 12:30:00,308.18,308.42,306.43,306.84,37613.0,299.6311,299.8644,297.9297,298.3283,37613.0
2021-07-16 13:00:00,306.8,306.97,306.38,306.48,22273.0,298.2894,298.4547,297.881,297.9783,22273.0
2021-07-16 13:30:00,306.37,306.45,304.16,305.4,37722.0,297.8713,297.9491,295.7226,296.9282,37722.0
2021-07-16 14:00:00,305.39,306.83,304.27,305.89,29741.0,296.9185,298.3186,295.8296,297.4046,29741.0
2021-07-16 14:30:00,305.87,306.52,305.36,306.05,15772.0,297.3852,298.0172,296.8893,297.5602,15772.0
2021-07-16 15:00:00,306.29,306.98,305.91,306.26,30177.0,297.7935,298.4644,297.4241,297.7644,30177.0
2021-07-16 15:30:00,306.2,306.7,305.2,306.08,114980.0,297.706,298.1922,296.7338,297.5894,114980.0
2021-07-19 09:30:00,297.63,298.13,293.55,294.29,94029.0,289.3738,289.8599,285.4069,286.1264,94029.0
2021-07-19 10:00:00,293.99,295.46,291.39,294.86,63721.0,285.8347,287.264,283.3069,286.6806,63721.0
2021-07-19 10:30:00,294.64,298.55,294.61,296.55,16335.0,286.4667,290.2682,286.4375,288.3237,16335.0
2021-07-19 11:00:00,296.23,297.61,295.42,297.08,14402.0,288.0126,289.3543,287.2251,288.839,14402.0
2021-07-19 11:30:00,296.54,299.65,296.14,299.31,30438.0,288.314,291.3377,287.9251,291.0072,30438.0
2021-07-19 12:00:00,299.37,299.55,296.85,296.85,26599.0,291.0655,291.2405,288.6154,288.6154,26599.0
2021-07-19 12:30:00,296.74,297.81,296.32,297.18,11655.0,288.5085,289.5488,288.1001,288.9362,11655.0
2021-07-19 13:00:00,297.29,298.54,296.57,296.94,16497.0,289.0432,290.2585,288.3432,288.7029,16497.0
2021-07-19 13:30:00,296.78,297.37,295.3,295.3,17210.0,288.5473,289.121,287.1084,287.1084,17210.0
2021-07-19 14:00:00,295.54,296.58,295.06,295.68,23305.0,287.3417,288.3529,286.8751,287.4779,23305.0
2021-07-19 14:30:00,295.62,296.58,294.96,295.93,25431.0,287.4195,288.3529,286.7778,287.7209,25431.0
2021-07-19 15:00:00,296.03,297.06,295.41,296.58,29798.0,287.8181,288.8196,287.2153,288.3529,29798.0
2021-07-19 15:30:00,296.52,298.96,296.14,298.86,125557.0,288.2946,290.6669,287.9251,290.5696,125557.0
2021-07-20 09:30:00,297.91,304.72,296.49,304.3,32186.0,289.646,296.2671,288.2654,295.8587,32186.0
2021-07-20 10:00:00,304.67,309.45,304.56,308.84,55198.0,296.2185,300.8659,296.1115,300.2728,55198.0
2021-07-20 10:30:00,308.78,310.06,307.28,309.91,18984.0,300.2145,301.459,298.7561,301.3131,18984.0
2021-07-20 11:00:00,309.96,311.18,308.92,308.97,20052.0,301.3617,302.5479,300.3506,300.3992,20052.0
2021-07-20 11:30:00,308.85,310.97,308.66,310.87,11992.0,300.2825,302.3437,300.0978,302.2465,11992.0
2021-07-20 12:00:00,310.9,311.0,309.15,310.07,20813.0,302.2757,302.3729,300.5742,301.4687,20813.0
2021-07-20 12:30:00,310.18,312.53,310.18,312.16,22059.0,301.5756,303.8604,301.5756,303.5007,22059.0
2021-07-20 13:00:00,312.47,312.47,309.61,310.07,14521.0,303.8021,303.8021,301.0214,301.4687,14521.0
2021-07-20 13:30:00,310.32,311.23,309.64,310.73,27887.0,301.7117,302.5965,301.0506,302.1104,27887.0
2021-07-20 14:00:00,310.9,311.84,310.43,310.87,10588.0,302.2757,303.1896,301.8187,302.2465,10588.0
2021-07-20 14:30:00,310.99,311.73,310.99,311.12,8914.0,302.3632,303.0826,302.3632,302.4896,8914.0
2021-07-20 15:00:00,311.06,313.03,311.02,312.48,19356.0,302.4312,304.3466,302.3923,303.8118,19356.0
2021-07-20 15:30:00,312.43,312.57,311.45,311.98,49418.0,303.7632,303.8993,302.8104,303.3257,49418.0
2021-07-21 09:30:00,315.4,320.73,314.74,320.73,62872.0,306.6508,311.833,306.0091,311.833,62872.0
2021-07-21 10:00:00,320.47,323.11,319.59,319.59,32442.0,311.5802,314.147,310.7246,310.7246,32442.0
2021-07-21 10:30:00,319.3,319.47,317.5,317.79,27341.0,310.4426,310.6079,308.6926,308.9745,27341.0
2021-07-21 11:00:00,317.96,319.99,317.0,318.41,42254.0,309.1398,311.1135,308.2064,309.5773,42254.0
2021-07-21 11:30:00,318.64,320.33,318.57,320.06,35540.0,309.8009,311.4441,309.7329,311.1816,35540.0
2021-07-21 12:00:00,320.33,321.49,320.11,320.68,23409.0,311.4441,312.5719,311.2302,311.7844,23409.0
2021-07-21 12:30:00,320.84,321.15,319.85,320.07,15654.0,311.9399,312.2413,310.9774,311.1913,15654.0
2021-07-21 13:00:00,320.17,321.54,320.17,321.44,29221.0,311.2885,312.6205,311.2885,312.5233,29221.0
2021-07-21 13:30:00,321.49,322.16,320.99,321.02,34667.0,312.5719,313.2233,312.0858,312.1149,34667.0
2021-07-21 14:00:00,320.98,321.59,320.81,321.45,16310.0,312.076,312.6691,311.9108,312.533,16310.0
2021-07-21 14:30:00,321.53,322.2,321.27,322.01,32114.0,312.6108,313.2622,312.358,313.0775,32114.0
2021-07-21 15:00:00,322.0,322.54,321.79,322.43,44458.0,313.0677,313.5928,312.8636,313.4858,44458.0
2021-07-21 15:30:00,322.42,323.88,322.42,323.14,153000.0,313.4761,314.8956,313.4761,314.1761,153000.0
2021-07-22 09:30:00,322.42,323.65,318.7,320.19,46492.0,313.4761,314.672,309.8593,311.308,46492.0
2021-07-22 10:00:00,320.55,322.02,319.45,320.59,24713.0,311.658,313.0872,310.5885,311.6969,24713.0
2021-07-22 10:30:00,320.61,321.95,318.3,318.3,36938.0,311.7163,313.0191,309.4704,309.4704,36938.0
2021-07-22 11:00:00,318.06,319.01,316.78,318.79,27151.0,309.237,310.1607,307.9925,309.9468,27151.0
2021-07-22 11:30:00,318.99,319.44,318.0,318.25,10685.0,310.1412,310.5788,309.1787,309.4218,10685.0
2021-07-22 12:00:00,318.45,320.5,318.1,320.48,14830.0,309.6162,311.6094,309.2759,311.5899,14830.0
2021-07-22 12:30:00,320.49,320.78,319.77,320.22,8125.0,311.5996,311.8816,310.8996,311.3371,8125.0
2021-07-22 13:00:00,320.04,320.81,319.92,320.0,9986.0,311.1621,311.9108,311.0454,311.1232,9986.0
2021-07-22 13:30:00,319.88,321.26,319.88,321.12,8621.0,311.0066,312.3483,311.0066,312.2122,8621.0
2021-07-22 14:00:00,321.23,321.85,321.23,321.23,3482.0,312.3191,312.9219,312.3191,312.3191,3482.0
2021-07-22 14:30:00,321.16,321.35,320.71,320.74,8815.0,312.251,312.4358,311.8135,311.8427,8815.0
2021-07-22 15:00:00,320.77,320.93,320.09,320.09,9757.0,311.8719,312.0274,311.2107,311.2107,9757.0
2021-07-22 15:30:00,320.06,320.3,319.25,319.91,85009.0,311.1816,311.4149,310.394,311.0357,85009.0
2021-07-23 09:30:00,322.11,323.76,318.25,319.77,24463.0,313.1747,314.7789,309.4218,310.8996,24463.0
2021-07-23 10:00:00,319.63,321.53,319.51,321.53,10941.0,310.7635,312.6108,310.6468,312.6108,10941.0
2021-07-23 10:30:00,321.71,323.52,321.3,323.44,8423.0,312.7858,314.5456,312.3872,314.4678,8423.0
2021-07-23 11:00:00,323.45,323.59,322.58,323.06,13386.0,314.4775,314.6136,313.6317,314.0983,13386.0
2021-07-23 11:30:00,323.41,323.67,321.11,321.29,12975.0,314.4386,314.6914,312.2024,312.3774,12975.0
2021-07-23 12:00:00,321.34,323.14,321.25,323.14,13650.0,312.4261,314.1761,312.3385,314.1761,13650.0
2021-07-23 12:30:00,323.21,323.21,321.05,321.44,11501.0,314.2442,314.2442,312.1441,312.5233,11501.0
2021-07-23 13:00:00,321.26,322.07,320.84,320.9,9884.0,312.3483,313.1358,311.9399,311.9983,9884.0
2021-07-23 13:30:00,320.88,322.91,320.82,322.56,11972.0,311.9788,313.9525,311.9205,313.6122,11972.0
2021-07-23 14:00:00,322.86,323.91,322.81,323.74,30625.0,313.9039,314.9248,313.8553,314.7595,30625.0
2021-07-23 14:30:00,323.71,324.3,323.6,324.25,21948.0,314.7303,315.3039,314.6234,315.2553,21948.0
2021-07-23 15:00:00,324.15,324.15,322.63,323.18,12772.0,315.1581,315.1581,313.6803,314.215,12772.0
2021-07-23 15:30:00,323.29,325.1,323.26,323.86,72685.0,314.322,316.0817,314.2928,314.8761,72685.0
2021-07-26 09:30:00,324.63,329.38,324.05,327.58,59960.0,315.6248,320.243,315.0609,318.493,59960.0
2021-07-26 10:00:00,327.41,329.5,326.52,327.41,23138.0,318.3277,320.3597,317.4624,318.3277,23138.0
2021-07-26 10:30:00,327.67,327.96,325.62,327.18,26635.0,318.5805,318.8624,316.5873,318.104,26635.0
2021-07-26 11:00:00,327.12,327.93,326.67,327.93,12083.0,318.0457,318.8332,317.6082,318.8332,12083.0
2021-07-26 11:30:00,327.52,329.5,327.27,327.62,33082.0,318.4346,320.3597,318.1916,318.5318,33082.0
2021-07-26 12:00:00,327.41,328.31,326.71,328.12,15131.0,318.3277,319.2027,317.6471,319.018,15131.0
2021-07-26 12:30:00,328.45,328.93,326.91,327.2,24966.0,319.3388,319.8055,317.8415,318.1235,24966.0
2021-07-26 13:00:00,327.18,327.21,324.85,325.82,46531.0,318.104,318.1332,315.8387,316.7818,46531.0
2021-07-26 13:30:00,325.72,326.36,325.17,326.36,8965.0,316.6845,317.3068,316.1498,317.3068,8965.0
2021-07-26 14:00:00,326.34,327.09,325.59,327.02,29876.0,317.2874,318.0165,316.5582,317.9485,29876.0
2021-07-26 14:30:00,327.23,328.32,326.63,327.71,24328.0,318.1527,319.2124,317.5693,318.6193,24328.0
2021-07-26 15:00:00,327.79,328.57,327.39,328.56,16085.0,318.6971,319.4555,318.3082,319.4458,16085.0
2021-07-26 15:30:00,328.46,328.66,327.57,327.78,51955.0,319.3485,319.543,318.4832,318.6874,51955.0
2021-07-27 09:30:00,326.2,327.45,323.27,327.04,48563.0,317.1512,318.3666,314.3025,317.9679,48563.0
2021-07-27 10:00:00,327.46,331.28,326.92,331.1,45244.0,318.3763,322.0903,317.8513,321.9153,45244.0
2021-07-27 10:30:00,331.11,331.82,330.13,331.82,38488.0,321.925,322.6153,320.9722,322.6153,38488.0
2021-07-27 11:00:00,331.75,332.23,329.25,329.76,21711.0,322.5473,323.014,320.1166,320.6125,21711.0
2021-07-27 11:30:00,329.49,329.49,327.07,327.99,13745.0,320.35,320.35,317.9971,318.8916,13745.0
2021-07-27 12:00:00,327.7,327.96,324.25,325.18,32842.0,318.6096,318.8624,315.2553,316.1595,32842.0
2021-07-27 12:30:00,325.06,326.14,324.55,326.08,8773.0,316.0429,317.0929,315.547,317.0346,8773.0
2021-07-27 13:00:00,325.94,326.43,325.22,325.54,11868.0,316.8984,317.3749,316.1984,316.5095,11868.0
2021-07-27 13:30:00,325.3,326.62,324.85,325.95,16543.0,316.2762,317.5596,315.8387,316.9082,16543.0
2021-07-27 14:00:00,325.79,326.78,325.49,326.46,15958.0,316.7526,317.7151,316.4609,317.404,15958.0
2021-07-27 14:30:00,326.33,326.68,325.74,326.55,9048.0,317.2776,317.6179,316.704,317.4915,9048.0
2021-07-27 15:00:00,326.75,327.31,326.15,327.01,17938.0,317.686,318.2304,317.1026,317.9388,17938.0
2021-07-27 15:30:00,327.03,327.4,326.53,326.75,82457.0,317.9582,318.3179,317.4721,317.686,82457.0
2021-07-28 09:30:00,328.0,328.94,325.21,325.22,23328.0,318.9013,319.8152,316.1887,316.1984,23328.0
2021-07-28 10:00:00,325.34,326.38,322.23,322.33,83811.0,316.3151,317.3262,313.2914,313.3886,83811.0
2021-07-28 10:30:00,322.13,325.69,320.85,325.22,58319.0,313.1941,316.6554,311.9496,316.1984,58319.0
2021-07-28 11:00:00,325.51,325.52,323.78,324.99,15717.0,316.4804,316.4901,314.7984,315.9748,15717.0
2021-07-28 11:30:00,324.83,331.12,324.82,330.97,63464.0,315.8192,321.9348,315.8095,321.7889,63464.0
2021-07-28 12:00:00,330.97,331.51,327.11,327.11,53171.0,321.7889,322.3139,318.036,318.036,53171.0
2021-07-28 12:30:00,326.76,328.63,326.76,327.69,20519.0,317.6957,319.5138,317.6957,318.5999,20519.0
2021-07-28 13:00:00,327.81,328.28,327.34,327.58,11291.0,318.7166,319.1735,318.2596,318.493,11291.0
2021-07-28 13:30:00,327.74,328.46,327.62,327.93,10764.0,318.6485,319.3485,318.5318,318.8332,10764.0
2021-07-28 14:00:00,327.62,329.83,327.62,329.4,16174.0,318.5318,320.6805,318.5318,320.2625,16174.0
2021-07-28 14:30:00,329.1,331.3,329.07,330.51,28768.0,319.9708,322.1098,319.9416,321.3417,28768.0
2021-07-28 15:00:00,330.59,330.79,327.86,328.76,19068.0,321.4195,321.6139,318.7652,319.6402,19068.0
2021-07-28 15:30:00,328.75,329.32,326.83,327.19,105482.0,319.6305,320.1847,317.7638,318.1138,105482.0
2021-07-29 09:30:00,317.52,317.93,308.47,312.79,351419.0,308.712,309.1106,299.9131,304.1132,351419.0
2021-07-29 10:00:00,312.87,318.46,311.85,318.18,126552.0,304.191,309.6259,303.1993,309.3537,126552.0
2021-07-29 10:30:00,318.23,323.83,317.75,323.47,64932.0,309.4023,314.847,308.9356,314.497,64932.0
2021-07-29 11:00:00,323.47,323.63,319.52,322.32,81582.0,314.497,314.6525,310.6565,313.3789,81582.0
2021-07-29 11:30:00,322.12,325.59,322.09,323.26,46193.0,313.1844,316.5582,313.1552,314.2928,46193.0
2021-07-29 12:00:00,322.5,323.99,322.25,323.51,93666.0,313.5539,315.0025,313.3108,314.5359,93666.0
2021-07-29 12:30:00,323.68,324.95,320.2,322.52,29885.0,314.7011,315.9359,311.3177,313.5733,29885.0
2021-07-29 13:00:00,322.79,325.4,322.5,325.01,47285.0,313.8358,316.3734,313.5539,315.9942,47285.0
2021-07-29 13:30:00,325.22,325.7,322.41,322.8,114429.0,316.1984,316.6651,313.4664,313.8455,114429.0
2021-07-29 14:00:00,323.0,323.31,320.55,323.1,38460.0,314.04,314.3414,311.658,314.1372,38460.0
2021-07-29 14:30:00,323.2,323.81,321.67,323.37,47668.0,314.2345,314.8275,312.7469,314.3997,47668.0
2021-07-29 15:00:00,323.47,324.25,322.94,323.31,33652.0,314.497,315.2553,313.9817,314.3414,33652.0
2021-07-29 15:30:00,323.24,324.57,322.32,322.36,128052.0,314.2733,315.5665,313.3789,313.4178,128052.0
2021-07-30 09:30:00,319.64,328.06,319.23,327.73,58569.0,310.7732,318.9596,310.3746,318.6388,58569.0
2021-07-30 10:00:00,327.23,332.15,326.92,328.55,31628.0,318.1527,322.9362,317.8513,319.436,31628.0
2021-07-30 10:30:00,328.67,329.36,323.7,324.74,57281.0,319.5527,320.2236,314.7206,315.7317,57281.0
2021-07-30 11:00:00,324.9,327.18,324.76,325.97,21515.0,315.8873,318.104,315.7512,316.9276,21515.0
2021-07-30 11:30:00,325.82,326.79,324.45,325.6,16718.0,316.7818,317.7249,315.4498,316.5679,16718.0
2021-07-30 12:00:00,325.46,326.77,325.08,326.27,12230.0,316.4318,317.7054,316.0623,317.2193,12230.0
2021-07-30 12:30:00,326.3,327.47,326.15,326.89,11994.0,317.2485,318.386,317.1026,317.8221,11994.0
2021-07-30 13:00:00,326.9,327.32,326.35,326.86,11174.0,317.8318,318.2402,317.2971,317.7929,11174.0
2021-07-30 13:30:00,326.86,328.32,326.77,328.32,11339.0,317.7929,319.2124,317.7054,319.2124,11339.0
2021-07-30 14:00:00,328.44,328.57,326.22,326.91,14690.0,319.3291,319.4555,317.1707,317.8415,14690.0
2021-07-30 14:30:00,327.0,327.45,326.25,327.31,18933.0,317.929,318.3666,317.1998,318.2304,18933.0
2021-07-30 15:00:00,327.38,329.39,327.26,329.24,23790.0,318.2985,320.2527,318.1818,320.1069,23790.0
2021-07-30 15:30:00,329.23,330.34,329.08,329.52,94925.0,320.0972,321.1764,319.9513,320.3791,94925.0
2021-08-02 09:30:00,332.65,336.33,331.42,332.99,75385.0,323.4223,327.0002,322.2264,323.7529,75385.0
2021-08-02 10:00:00,332.76,334.49,330.62,331.17,45191.0,323.5293,325.2113,321.4486,321.9834,45191.0
2021-08-02 10:30:00,330.82,331.72,327.99,328.0,50212.0,321.6431,322.5181,318.8916,318.9013,50212.0
2021-08-02 11:00:00,328.05,329.17,327.5,328.82,46906.0,318.9499,320.0388,318.4152,319.6986,46906.0
2021-08-02 11:30:00,328.7,329.0,325.7,326.07,70741.0,319.5819,319.8736,316.6651,317.0248,70741.0
2021-08-02 12:00:00,326.1,327.11,325.75,327.0,45882.0,317.054,318.036,316.7137,317.929,45882.0
2021-08-02 12:30:00,326.95,328.4,326.94,328.27,31804.0,317.8804,319.2902,317.8707,319.1638,31804.0
2021-08-02 13:00:00,328.56,328.57,327.3,328.06,33688.0,319.4458,319.4555,318.2207,318.9596,33688.0
2021-08-02 13:30:00,328.0,328.06,326.26,326.63,19099.0,318.9013,318.9596,317.2096,317.5693,19099.0
2021-08-02 14:00:00,326.7,328.33,326.49,328.09,15859.0,317.6374,319.2221,317.4332,318.9888,15859.0
2021-08-02 14:30:00,328.0,328.78,327.88,328.61,15362.0,318.9013,319.6597,318.7846,319.4944,15362.0
2021-08-02 15:00:00,328.5,328.67,327.68,328.11,34779.0,319.3874,319.5527,318.5902,319.0083,34779.0
2021-08-02 15:30:00,328.08,328.19,325.49,326.27,186651.0,318.9791,319.086,316.4609,317.2193,186651.0
2021-08-03 09:30:00,327.69,328.7,323.03,324.74,129173.0,318.5999,319.5819,314.0692,315.7317,129173.0
2021-08-03 10:00:00,324.43,330.49,324.43,330.11,24968.0,315.4303,321.3222,315.4303,320.9528,24968.0
2021-08-03 10:30:00,329.91,332.68,329.5,330.57,29514.0,320.7583,323.4515,320.3597,321.4,29514.0
2021-08-03 11:00:00,330.59,334.12,330.55,333.03,63732.0,321.4195,324.8515,321.3806,323.7918,63732.0
2021-08-03 11:30:00,333.16,334.12,332.63,332.63,19639.0,323.9182,324.8515,323.4029,323.4029,19639.0
2021-08-03 12:00:00,332.61,333.55,332.61,333.45,9255.0,323.3834,324.2973,323.3834,324.2001,9255.0
2021-08-03 12:30:00,333.45,334.25,332.96,334.02,10215.0,324.2001,324.9779,323.7237,324.7543,10215.0
2021-08-03 13:00:00,334.25,336.25,334.25,335.98,22120.0,324.9779,326.9224,324.9779,326.6599,22120.0
2021-08-03 13:30:00,335.83,338.06,335.68,337.73,28353.0,326.5141,328.6822,326.3683,328.3614,28353.0
2021-08-03 14:00:00,337.73,337.78,336.71,336.79,20457.0,328.3614,328.41,327.3697,327.4475,20457.0
2021-08-03 14:30:00,336.76,338.69,336.76,338.08,24052.0,327.4183,329.2948,327.4183,328.7017,24052.0
2021-08-03 15:00:00,338.17,338.46,337.63,338.38,18755.0,328.7892,329.0711,328.2642,328.9934,18755.0
2021-08-03 15:30:00,338.33,338.5,337.43,338.23,64549.0,328.9447,329.11,328.0697,328.8475,64549.0
2021-08-04 09:30:00,335.14,335.18,330.26,331.0,28251.0,325.8432,325.8821,321.0986,321.8181,28251.0
2021-08-04 10:00:00,331.16,333.41,330.43,332.31,18856.0,321.9736,324.1612,321.2639,323.0917,18856.0
2021-08-04 10:30:00,332.16,333.13,330.93,332.18,16788.0,322.9459,323.889,321.75,322.9653,16788.0
2021-08-04 11:00:00,332.08,333.22,330.55,330.8,16175.0,322.8681,323.9765,321.3806,321.6236,16175.0
2021-08-04 11:30:00,330.74,330.74,327.58,327.84,22377.0,321.5653,321.5653,318.493,318.7457,22377.0
2021-08-04 12:00:00,327.5,329.78,327.5,328.44,19499.0,318.4152,320.6319,318.4152,319.3291,19499.0
2021-08-04 12:30:00,328.28,328.82,327.5,327.73,11388.0,319.1735,319.6986,318.4152,318.6388,11388.0
2021-08-04 13:00:00,327.86,328.54,327.3,327.3,14302.0,318.7652,319.4263,318.2207,318.2207,14302.0
2021-08-04 13:30:00,327.41,327.75,326.71,327.39,8980.0,318.3277,318.6582,317.6471,318.3082,8980.0
2021-08-04 14:00:00,327.54,327.59,326.67,326.74,11624.0,318.4541,318.5027,317.6082,317.6763,11624.0
2021-08-04 14:30:00,326.47,326.9,325.81,326.61,12391.0,317.4137,317.8318,316.7721,317.5499,12391.0
2021-08-04 15:00:00,326.45,326.48,324.16,325.35,34553.0,317.3943,317.4235,315.1678,316.3248,34553.0
2021-08-04 15:30:00,325.2,325.33,323.42,323.67,114832.0,316.179,316.3054,314.4484,314.6914,114832.0
2021-08-05 09:30:00,326.13,329.23,326.13,328.91,24260.0,317.0832,320.0972,317.0832,319.7861,24260.0
2021-08-05 10:00:00,329.07,330.5,326.01,326.54,16521.0,319.9416,321.332,316.9665,317.4818,16521.0
2021-08-05 10:30:00,326.44,327.93,325.89,327.93,7079.0,317.3846,318.8332,316.8498,318.8332,7079.0
2021-08-05 11:00:00,328.25,331.0,327.99,331.0,15829.0,319.1444,321.8181,318.8916,321.8181,15829.0
2021-08-05 11:30:00,330.89,330.89,327.25,327.31,6909.0,321.7111,321.7111,318.1721,318.2304,6909.0
2021-08-05 12:00:00,327.35,328.49,327.34,328.11,5952.0,318.2693,319.3777,318.2596,319.0083,5952.0
2021-08-05 12:30:00,327.96,328.16,326.59,326.6,8007.0,318.8624,319.0569,317.5304,317.5401,8007.0
2021-08-05 13:00:00,326.69,326.97,325.63,325.63,7850.0,317.6276,317.8999,316.597,316.597,7850.0
2021-08-05 13:30:00,325.63,326.3,324.81,325.91,10077.0,316.597,317.2485,315.7998,316.8693,10077.0
2021-08-05 14:00:00,326.01,326.04,325.3,325.44,8698.0,316.9665,316.9957,316.2762,316.4123,8698.0
2021-08-05 14:30:00,325.29,325.66,324.44,324.53,7405.0,316.2665,316.6262,315.4401,315.5276,7405.0
2021-08-05 15:00:00,324.63,325.6,324.63,325.24,11054.0,315.6248,316.5679,315.6248,316.2179,11054.0
2021-08-05 15:30:00,325.38,325.99,324.86,325.37,35561.0,316.354,316.9471,315.8484,316.3443,35561.0
2021-08-06 09:30:00,330.0,331.93,326.24,327.01,19090.0,320.8458,322.7223,317.1901,317.9388,19090.0
2021-08-06 10:00:00,327.12,329.38,326.81,329.32,13856.0,318.0457,320.243,317.7443,320.1847,13856.0
2021-08-06 10:30:00,329.17,329.59,327.53,329.25,12395.0,320.0388,320.4472,318.4443,320.1166,12395.0
2021-08-06 11:00:00,329.6,332.19,329.6,331.95,21125.0,320.4569,322.9751,320.4569,322.7417,21125.0
2021-08-06 11:30:00,331.94,331.94,330.14,330.9,21994.0,322.732,322.732,320.9819,321.7209,21994.0
2021-08-06 12:00:00,330.75,331.07,330.17,330.27,8939.0,321.575,321.8861,321.0111,321.1083,8939.0
2021-08-06 12:30:00,330.0,330.76,329.56,330.76,4229.0,320.8458,321.5847,320.418,321.5847,4229.0
2021-08-06 13:00:00,330.78,331.26,330.37,330.74,4429.0,321.6042,322.0709,321.2056,321.5653,4429.0
2021-08-06 13:30:00,330.8,331.79,330.58,331.32,18998.0,321.6236,322.5862,321.4097,322.1292,18998.0
2021-08-06 14:00:00,331.3,331.91,330.54,331.25,10949.0,322.1098,322.7028,321.3708,322.0611,10949.0
2021-08-06 14:30:00,331.28,331.37,330.35,330.77,5879.0,322.0903,322.1778,321.1861,321.5945,5879.0
2021-08-06 15:00:00,330.67,330.79,330.09,330.58,13157.0,321.4972,321.6139,320.9333,321.4097,13157.0
2021-08-06 15:30:00,330.69,331.48,329.86,331.47,44891.0,321.5167,322.2848,320.7097,322.275,44891.0
2021-08-09 09:30:00,331.34,332.0,326.24,330.74,20805.0,322.1487,322.7903,317.1901,321.5653,20805.0
2021-08-09 10:00:00,331.17,332.72,329.11,330.25,16528.0,321.9834,323.4904,319.9805,321.0889,16528.0
2021-08-09 10:30:00,330.07,332.77,329.72,332.57,13914.0,320.9139,323.539,320.5736,323.3445,13914.0
2021-08-09 11:00:00,332.31,333.68,332.08,333.09,11167.0,323.0917,324.4237,322.8681,323.8501,11167.0
2021-08-09 11:30:00,333.3,335.46,333.3,335.31,10421.0,324.0543,326.1544,324.0543,326.0085,10421.0
2021-08-09 12:00:00,335.31,336.31,334.23,335.52,13736.0,326.0085,326.9808,324.9585,326.2127,13736.0
2021-08-09 12:30:00,335.3,335.51,334.52,334.84,7924.0,325.9988,326.203,325.2404,325.5516,7924.0
2021-08-09 13:00:00,334.84,334.86,333.44,333.44,5232.0,325.5516,325.571,324.1904,324.1904,5232.0
2021-08-09 13:30:00,333.26,333.61,332.79,333.0,9162.0,324.0154,324.3557,323.5584,323.7626,9162.0
2021-08-09 14:00:00,333.02,334.11,332.84,333.9,7987.0,323.782,324.8418,323.607,324.6376,7987.0
2021-08-09 14:30:00,334.09,334.51,333.35,333.7,9225.0,324.8224,325.2307,324.1029,324.4432,9225.0
2021-08-09 15:00:00,333.7,333.78,332.86,332.86,11143.0,324.4432,324.521,323.6265,323.6265,11143.0
2021-08-09 15:30:00,332.79,333.85,332.01,332.78,40132.0,323.5584,324.589,322.8001,323.5487,40132.0
2021-08-10 09:30:00,332.53,334.38,330.15,332.35,17835.0,323.3056,325.1043,320.9917,323.1306,17835.0
2021-08-10 10:00:00,332.36,337.91,331.68,336.95,52814.0,323.1404,328.5364,322.4792,327.603,52814.0
2021-08-10 10:30:00,337.35,339.28,335.91,339.2,18209.0,327.9919,329.8684,326.5919,329.7906,18209.0
2021-08-10 11:00:00,339.37,342.59,339.35,342.59,25347.0,329.9559,333.0866,329.9365,333.0866,25347.0
2021-08-10 11:30:00,342.36,342.54,341.06,341.8,14429.0,332.863,333.038,331.599,332.3185,14429.0
2021-08-10 12:00:00,341.73,341.73,340.0,341.71,16208.0,332.2504,332.2504,330.5684,332.231,16208.0
2021-08-10 12:30:00,341.74,342.17,340.45,340.88,17169.0,332.2602,332.6782,331.0059,331.424,17169.0
2021-08-10 13:00:00,340.77,342.21,340.65,341.77,7201.0,331.3171,332.7171,331.2004,332.2893,7201.0
2021-08-10 13:30:00,341.81,342.64,340.22,341.69,17284.0,332.3282,333.1352,330.7823,332.2115,17284.0
2021-08-10 14:00:00,342.0,342.0,339.78,341.29,8739.0,332.5129,332.5129,330.3545,331.8226,8739.0
2021-08-10 14:30:00,341.29,341.76,341.02,341.15,13040.0,331.8226,332.2796,331.5601,331.6865,13040.0
2021-08-10 15:00:00,340.92,341.43,340.17,340.84,16292.0,331.4629,331.9588,330.7337,331.3851,16292.0
2021-08-10 15:30:00,340.77,340.94,340.07,340.54,75475.0,331.3171,331.4823,330.6365,331.0934,75475.0
2021-08-11 09:30:00,344.0,348.43,341.15,348.43,74832.0,334.4575,338.7646,331.6865,338.7646,74832.0
2021-08-11 10:00:00,348.44,350.9,347.33,349.71,59074.0,338.7743,341.1661,337.6951,340.0091,59074.0
2021-08-11 10:30:00,349.99,351.71,348.89,350.94,44110.0,340.2813,341.9536,339.2118,341.2049,44110.0
2021-08-11 11:00:00,350.82,351.99,348.75,348.77,27894.0,341.0883,342.2258,339.0757,339.0951,27894.0
2021-08-11 11:30:00,348.83,350.16,347.89,348.27,14336.0,339.1535,340.4466,338.2396,338.609,14336.0
2021-08-11 12:00:00,347.92,350.85,347.92,350.85,28012.0,338.2687,341.1174,338.2687,341.1174,28012.0
2021-08-11 12:30:00,350.5,352.55,350.5,352.24,36521.0,340.7772,342.7703,340.7772,342.4689,36521.0
2021-08-11 13:00:00,352.55,353.12,351.87,352.57,31296.0,342.7703,343.3245,342.1091,342.7897,31296.0
2021-08-11 13:30:00,352.61,354.55,352.04,353.3,42599.0,342.8286,344.7148,342.2744,343.4995,42599.0
2021-08-11 14:00:00,353.46,354.49,352.58,354.25,35530.0,343.655,344.6565,342.7995,344.4231,35530.0
2021-08-11 14:30:00,354.25,356.17,354.05,355.64,42660.0,344.4231,346.2899,344.2287,345.7746,42660.0
2021-08-11 15:00:00,355.56,356.65,355.21,355.45,69310.0,345.6968,346.7566,345.3565,345.5898,69310.0
2021-08-11 15:30:00,355.45,357.85,354.55,357.43,151621.0,345.5898,347.9233,344.7148,347.5149,151621.0
2021-08-12 09:30:00,359.3,364.3,356.64,360.94,142920.0,349.333,354.1943,346.7468,350.9275,142920.0
2021-08-12 10:00:00,360.61,363.51,359.35,361.77,66480.0,350.6067,353.4263,349.3817,351.7345,66480.0
2021-08-12 10:30:00,361.55,364.0,361.31,361.56,44838.0,351.5206,353.9027,351.2873,351.5303,44838.0
2021-08-12 11:00:00,361.31,361.31,358.63,360.66,26032.0,351.2873,351.2873,348.6816,350.6553,26032.0
2021-08-12 11:30:00,360.42,362.32,359.85,362.28,21254.0,350.422,352.2693,349.8678,352.2304,21254.0
2021-08-12 12:00:00,362.23,363.65,362.17,363.42,23101.0,352.1818,353.5624,352.1234,353.3388,23101.0
2021-08-12 12:30:00,363.66,364.06,363.2,363.92,16222.0,353.5721,353.961,353.1249,353.8249,16222.0
2021-08-12 13:00:00,363.68,363.91,359.39,360.36,41729.0,353.5915,353.8152,349.4205,350.3636,41729.0
2021-08-12 13:30:00,360.34,361.38,359.54,360.8,15701.0,350.3442,351.3553,349.5664,350.7914,15701.0
2021-08-12 14:00:00,360.79,361.83,360.67,360.93,10545.0,350.7817,351.7929,350.665,350.9178,10545.0
2021-08-12 14:30:00,360.94,361.87,360.51,360.63,14685.0,350.9275,351.8318,350.5095,350.6261,14685.0
2021-08-12 15:00:00,360.65,363.13,360.59,362.52,36085.0,350.6456,353.0568,350.5873,352.4637,36085.0
2021-08-12 15:30:00,362.52,362.59,360.97,361.36,89033.0,352.4637,352.5318,350.9567,351.3359,89033.0
2021-08-13 09:30:00,360.44,361.33,354.37,355.68,36545.0,350.4414,351.3067,344.5398,345.8135,36545.0
2021-08-13 10:00:00,354.46,355.34,350.97,354.82,36428.0,344.6273,345.4829,341.2341,344.9773,36428.0
2021-08-13 10:30:00,355.02,357.09,354.56,356.43,8214.0,345.1718,347.1843,344.7245,346.5427,8214.0
2021-08-13 11:00:00,356.67,357.1,355.56,356.4,15206.0,346.776,347.1941,345.6968,346.5135,15206.0
2021-08-13 11:30:00,356.41,357.72,356.06,356.95,8869.0,346.5232,347.7969,346.1829,347.0482,8869.0
2021-08-13 12:00:00,356.72,356.96,355.74,355.98,13981.0,346.8246,347.058,345.8718,346.1051,13981.0
2021-08-13 12:30:00,356.19,356.53,355.82,356.3,9994.0,346.3093,346.6399,345.9496,346.4163,9994.0
2021-08-13 13:00:00,356.07,356.08,354.27,354.57,9600.0,346.1926,346.2024,344.4426,344.7343,9600.0
2021-08-13 13:30:00,354.55,355.62,354.03,355.38,15763.0,344.7148,345.7551,344.2092,345.5218,15763.0
2021-08-13 14:00:00,355.38,356.29,355.01,355.61,13538.0,345.5218,346.4065,345.162,345.7454,13538.0
2021-08-13 14:30:00,355.36,355.8,353.62,353.89,16474.0,345.5023,345.9301,343.8106,344.0731,16474.0
2021-08-13 15:00:00,354.01,354.69,353.62,353.72,15088.0,344.1898,344.8509,343.8106,343.9078,15088.0
2021-08-13 15:30:00,353.38,354.1,352.56,353.32,71643.0,343.5773,344.2773,342.78,343.5189,71643.0
2021-08-16 09:30:00,349.8,350.0,345.67,346.62,29190.0,340.0966,340.291,336.0811,337.0048,29190.0
2021-08-16 10:00:00,346.5,352.25,346.18,349.98,12677.0,336.8881,342.4786,336.577,340.2716,12677.0
2021-08-16 10:30:00,349.99,352.86,349.77,350.29,22247.0,340.2813,343.0717,340.0674,340.573,22247.0
2021-08-16 11:00:00,350.9,352.16,349.0,351.38,9269.0,341.1661,342.3911,339.3188,341.6327,9269.0
2021-08-16 11:30:00,351.46,352.62,351.33,351.45,8943.0,341.7105,342.8383,341.5841,341.7008,8943.0
2021-08-16 12:00:00,351.08,351.28,349.93,349.93,6542.0,341.3411,341.5355,340.223,340.223,6542.0
2021-08-16 12:30:00,349.92,351.5,349.49,351.36,9764.0,340.2132,341.7494,339.7952,341.6133,9764.0
2021-08-16 13:00:00,351.31,352.33,350.9,352.33,5943.0,341.5647,342.5564,341.1661,342.5564,5943.0
2021-08-16 13:30:00,352.19,352.27,351.45,351.84,6198.0,342.4203,342.4981,341.7008,342.08,6198.0
2021-08-16 14:00:00,351.89,352.4,350.53,350.55,9765.0,342.1286,342.6244,340.8063,340.8258,9765.0
2021-08-16 14:30:00,350.36,352.14,350.18,351.68,5920.0,340.641,342.3717,340.466,341.9244,5920.0
2021-08-16 15:00:00,351.45,351.86,350.98,351.51,5761.0,341.7008,342.0994,341.2438,341.7591,5761.0
2021-08-16 15:30:00,351.22,352.12,350.47,351.27,31765.0,341.4772,342.3522,340.748,341.5258,31765.0
2021-08-17 09:30:00,348.35,348.72,343.92,344.04,30580.0,338.6868,339.0465,334.3797,334.4964,30580.0
2021-08-17 10:00:00,343.8,345.59,342.46,344.67,24472.0,334.263,336.0034,332.9602,335.1089,24472.0
2021-08-17 10:30:00,344.95,345.47,343.1,344.16,15945.0,335.3811,335.8867,333.5824,334.613,15945.0
2021-08-17 11:00:00,344.25,345.31,343.58,344.87,30301.0,334.7005,335.7311,334.0491,335.3033,30301.0
2021-08-17 11:30:00,345.01,346.55,344.65,345.56,27850.0,335.4394,336.9367,335.0894,335.9742,27850.0
2021-08-17 12:00:00,345.84,345.95,343.88,344.85,18605.0,336.2464,336.3534,334.3408,335.2839,18605.0
2021-08-17 12:30:00,344.65,344.66,340.04,340.38,34788.0,335.0894,335.0992,330.6073,330.9379,34788.0
2021-08-17 13:00:00,340.46,344.07,340.46,343.83,20127.0,331.0157,334.5255,331.0157,334.2922,20127.0
2021-08-17 13:30:00,343.68,343.72,340.57,341.75,16410.0,334.1463,334.1852,331.1226,332.2699,16410.0
2021-08-17 14:00:00,341.93,342.73,341.43,341.87,14135.0,332.4449,333.2227,331.9588,332.3865,14135.0
2021-08-17 14:30:00,341.77,344.05,341.12,343.95,10727.0,332.2893,334.5061,331.6574,334.4089,10727.0
2021-08-17 15:00:00,344.11,345.02,342.99,344.67,14435.0,334.5644,335.4492,333.4755,335.1089,14435.0
2021-08-17 15:30:00,344.63,346.34,344.48,345.0,73644.0,335.07,336.7326,334.9241,335.4297,73644.0
2021-08-18 09:30:00,342.28,348.3,341.55,348.3,23259.0,332.7852,338.6382,332.0754,338.6382,23259.0
2021-08-18 10:00:00,347.83,349.81,347.73,348.98,20548.0,338.1812,340.1063,338.084,339.2993,20548.0
2021-08-18 10:30:00,348.74,349.9,347.52,348.28,21686.0,339.066,340.1938,337.8798,338.6187,21686.0
2021-08-18 11:00:00,347.64,348.84,347.11,347.28,12027.0,337.9965,339.1632,337.4812,337.6465,12027.0
2021-08-18 11:30:00,347.08,347.25,346.21,346.53,5848.0,337.452,337.6173,336.6062,336.9173,5848.0
2021-08-18 12:00:00,346.12,346.19,344.05,344.06,8987.0,336.5187,336.5867,334.5061,334.5158,8987.0
2021-08-18 12:30:00,344.09,344.39,343.66,343.82,8870.0,334.545,334.8366,334.1269,334.2825,8870.0
2021-08-18 13:00:00,343.54,344.32,343.33,344.11,10162.0,334.0102,334.7686,333.806,334.5644,10162.0
2021-08-18 13:30:00,344.27,345.9,344.27,345.69,5853.0,334.72,336.3048,334.72,336.1006,5853.0
2021-08-18 14:00:00,345.69,346.13,343.4,345.38,9399.0,336.1006,336.5284,333.8741,335.7992,9399.0
2021-08-18 14:30:00,345.31,345.72,344.15,345.47,10048.0,335.7311,336.1298,334.6033,335.8867,10048.0
2021-08-18 15:00:00,345.4,345.4,342.86,342.86,13375.0,335.8186,335.8186,333.3491,333.3491,13375.0
2021-08-18 15:30:00,342.85,343.13,339.63,340.16,46664.0,333.3394,333.6116,330.2087,330.724,46664.0
2021-08-19 09:30:00,332.3,336.35,330.26,335.3,30336.0,323.082,327.0197,321.0986,325.9988,30336.0
2021-08-19 10:00:00,334.28,336.07,332.52,332.52,19549.0,325.0071,326.7474,323.2959,323.2959,19549.0
2021-08-19 10:30:00,332.41,332.58,329.85,332.42,18753.0,323.189,323.3543,320.7,323.1987,18753.0
2021-08-19 11:00:00,332.21,332.21,330.17,330.18,16386.0,322.9945,322.9945,321.0111,321.0208,16386.0
2021-08-19 11:30:00,330.3,334.03,329.71,333.54,13647.0,321.1375,324.764,320.5639,324.2876,13647.0
2021-08-19 12:00:00,333.53,333.79,331.95,332.98,10339.0,324.2779,324.5307,322.7417,323.7432,10339.0
2021-08-19 12:30:00,333.36,334.01,332.72,333.76,5429.0,324.1126,324.7446,323.4904,324.5015,5429.0
2021-08-19 13:00:00,333.19,333.29,331.33,331.45,10852.0,323.9473,324.0446,322.1389,322.2556,10852.0
2021-08-19 13:30:00,331.51,331.98,330.37,330.48,14585.0,322.3139,322.7709,321.2056,321.3125,14585.0
2021-08-19 14:00:00,330.72,331.75,330.4,330.54,14391.0,321.5458,322.5473,321.2347,321.3708,14391.0
2021-08-19 14:30:00,330.27,331.24,329.05,330.88,19171.0,321.1083,322.0514,319.9222,321.7014,19171.0
2021-08-19 15:00:00,330.81,332.22,330.81,332.22,9339.0,321.6334,323.0042,321.6334,323.0042,9339.0
2021-08-19 15:30:00,332.11,332.51,330.82,331.76,60855.0,322.8973,323.2862,321.6431,322.557,60855.0
2021-08-20 09:30:00,329.78,332.61,328.55,329.0,32584.0,320.6319,323.3834,319.436,319.8736,32584.0
2021-08-20 10:00:00,328.58,328.97,324.8,325.86,18411.0,319.4652,319.8444,315.7901,316.8207,18411.0
2021-08-20 10:30:00,325.6,328.59,325.6,327.59,20515.0,316.5679,319.4749,316.5679,318.5027,20515.0
2021-08-20 11:00:00,327.95,329.5,327.33,328.75,11392.0,318.8527,320.3597,318.2499,319.6305,11392.0
2021-08-20 11:30:00,328.77,329.38,328.37,329.02,13100.0,319.6499,320.243,319.261,319.893,13100.0
2021-08-20 12:00:00,329.26,329.71,328.35,329.55,9197.0,320.1263,320.5639,319.2416,320.4083,9197.0
2021-08-20 12:30:00,329.43,330.36,329.4,329.93,8384.0,320.2916,321.1958,320.2625,320.7778,8384.0
2021-08-20 13:00:00,330.14,331.19,329.89,329.89,10889.0,320.9819,322.0028,320.7389,320.7389,10889.0
2021-08-20 13:30:00,329.94,330.29,329.29,329.29,11150.0,320.7875,321.1278,320.1555,320.1555,11150.0
2021-08-20 14:00:00,329.42,329.93,329.14,329.48,5546.0,320.2819,320.7778,320.0097,320.3402,5546.0
2021-08-20 14:30:00,329.19,329.28,327.62,328.39,11049.0,320.0583,320.1458,318.5318,319.2805,11049.0
2021-08-20 15:00:00,328.52,329.64,328.2,329.51,12608.0,319.4069,320.4958,319.0958,320.3694,12608.0
2021-08-20 15:30:00,329.57,330.73,329.28,330.13,54108.0,320.4278,321.5556,320.1458,320.9722,54108.0
2021-08-23 09:30:00,333.47,336.8,331.71,335.11,33506.0,324.2196,327.4572,322.5084,325.8141,33506.0
2021-08-23 10:00:00,334.65,336.15,332.32,334.88,18385.0,325.3668,326.8252,323.1015,325.5905,18385.0
2021-08-23 10:30:00,335.14,336.84,334.06,335.98,14297.0,325.8432,327.4961,324.7932,326.6599,14297.0
2021-08-23 11:00:00,336.0,337.14,334.93,335.7,18296.0,326.6794,327.7878,325.6391,326.3877,18296.0
2021-08-23 11:30:00,335.8,336.47,335.39,336.2,7504.0,326.4849,327.1363,326.0863,326.8738,7504.0
2021-08-23 12:00:00,336.5,337.51,336.1,336.76,16069.0,327.1655,328.1475,326.7766,327.4183,16069.0
2021-08-23 12:30:00,336.79,337.42,336.49,337.42,5725.0,327.4475,328.06,327.1558,328.06,5725.0
2021-08-23 13:00:00,337.43,337.94,337.15,337.84,9926.0,328.0697,328.5656,327.7975,328.4683,9926.0
2021-08-23 13:30:00,337.73,338.07,337.01,337.88,7998.0,328.3614,328.692,327.6614,328.5072,7998.0
2021-08-23 14:00:00,338.13,338.17,337.61,338.15,5698.0,328.7503,328.7892,328.2447,328.7697,5698.0
2021-08-23 14:30:00,337.99,338.59,337.62,338.35,14077.0,328.6142,329.1975,328.2544,328.9642,14077.0
2021-08-23 15:00:00,338.39,339.09,338.18,339.09,6948.0,329.0031,329.6837,328.7989,329.6837,6948.0
2021-08-23 15:30:00,339.18,339.41,337.99,338.02,51493.0,329.7712,329.9948,328.6142,328.6433,51493.0
2021-08-24 09:30:00,339.24,345.7,338.99,345.59,25755.0,329.8295,336.1103,329.5864,336.0034,25755.0
2021-08-24 10:00:00,345.63,345.68,340.24,341.97,28023.0,336.0422,336.0909,330.8018,332.4838,28023.0
2021-08-24 10:30:00,341.67,343.07,341.0,343.07,6386.0,332.1921,333.5533,331.5407,333.5533,6386.0
2021-08-24 11:00:00,343.06,343.33,342.64,343.33,5009.0,333.5435,333.806,333.1352,333.806,5009.0
2021-08-24 11:30:00,343.05,343.74,342.5,343.35,5213.0,333.5338,334.2047,332.9991,333.8255,5213.0
2021-08-24 12:00:00,343.12,343.16,342.72,342.98,2697.0,333.6019,333.6408,333.213,333.4658,2697.0
2021-08-24 12:30:00,343.31,344.43,342.95,344.13,4842.0,333.7866,334.8755,333.4366,334.5839,4842.0
2021-08-24 13:00:00,344.0,345.0,344.0,344.68,4006.0,334.4575,335.4297,334.4575,335.1186,4006.0
2021-08-24 13:30:00,344.93,345.95,344.77,345.95,8736.0,335.3617,336.3534,335.2061,336.3534,8736.0
2021-08-24 14:00:00,345.97,346.09,345.3,345.8,14033.0,336.3728,336.4895,335.7214,336.2075,14033.0
2021-08-24 14:30:00,345.65,346.21,345.21,345.26,8694.0,336.0617,336.6062,335.6339,335.6825,8694.0
2021-08-24 15:00:00,345.21,345.9,344.66,345.48,17093.0,335.6339,336.3048,335.0992,335.8964,17093.0
2021-08-24 15:30:00,345.35,345.41,343.82,343.86,42926.0,335.77,335.8283,334.2825,334.3213,42926.0
2021-08-25 09:30:00,345.48,349.0,344.48,349.0,19470.0,335.8964,339.3188,334.9241,339.3188,19470.0
2021-08-25 10:00:00,349.49,349.8,347.47,349.75,14008.0,339.7952,340.0966,337.8312,340.048,14008.0
2021-08-25 10:30:00,349.92,351.9,349.65,350.32,17068.0,340.2132,342.1383,339.9507,340.6021,17068.0
2021-08-25 11:00:00,350.0,350.99,349.93,350.77,9105.0,340.291,341.2536,340.223,341.0397,9105.0
2021-08-25 11:30:00,350.96,352.63,350.85,352.62,6740.0,341.2244,342.8481,341.1174,342.8383,6740.0
2021-08-25 12:00:00,352.82,353.92,352.57,352.57,17541.0,343.0328,344.1023,342.7897,342.7897,17541.0
2021-08-25 12:30:00,352.61,353.14,352.0,352.81,10046.0,342.8286,343.3439,342.2355,343.0231,10046.0
2021-08-25 13:00:00,352.72,354.0,352.29,353.99,11950.0,342.9356,344.1801,342.5175,344.1703,11950.0
2021-08-25 13:30:00,353.98,354.03,352.5,352.5,9917.0,344.1606,344.2092,342.7217,342.7217,9917.0
2021-08-25 14:00:00,352.65,353.42,352.49,353.23,7494.0,342.8675,343.6162,342.712,343.4314,7494.0
2021-08-25 14:30:00,353.01,353.01,350.51,351.02,15742.0,343.2175,343.2175,340.7869,341.2827,15742.0
2021-08-25 15:00:00,350.89,351.19,350.18,350.59,9750.0,341.1563,341.448,340.466,340.8647,9750.0
2021-08-25 15:30:00,350.48,351.37,350.17,350.58,38258.0,340.7577,341.623,340.4563,340.8549,38258.0
2021-08-26 09:30:00,351.25,351.25,348.15,350.41,16445.0,341.5063,341.5063,338.4923,340.6897,16445.0
2021-08-26 10:00:00,350.54,352.55,349.4,351.31,13891.0,340.816,342.7703,339.7077,341.5647,13891.0
2021-08-26 10:30:00,351.61,351.73,347.23,347.81,28748.0,341.8564,341.973,337.5979,338.1618,28748.0
2021-08-26 11:00:00,347.7,349.81,347.14,349.12,18174.0,338.0548,340.1063,337.5104,339.4354,18174.0
2021-08-26 11:30:00,349.31,349.61,348.35,348.54,8519.0,339.6202,339.9118,338.6868,338.8715,8519.0
2021-08-26 12:00:00,348.73,351.03,348.73,350.82,15878.0,339.0563,341.2925,339.0563,341.0883,15878.0
2021-08-26 12:30:00,351.0,351.33,350.58,350.76,10501.0,341.2633,341.5841,340.8549,341.0299,10501.0
2021-08-26 13:00:00,350.37,351.31,349.74,350.22,6241.0,340.6508,341.5647,340.0382,340.5049,6241.0
2021-08-26 13:30:00,350.42,350.59,349.88,350.45,5340.0,340.6994,340.8647,340.1744,340.7285,5340.0
2021-08-26 14:00:00,350.03,350.11,347.81,347.84,26326.0,340.3202,340.398,338.1618,338.1909,26326.0
2021-08-26 14:30:00,347.85,348.03,346.39,346.41,17826.0,338.2007,338.3757,336.7812,336.8006,17826.0
2021-08-26 15:00:00,346.5,347.52,346.22,347.41,12617.0,336.8881,337.8798,336.6159,337.7729,12617.0
2021-08-26 15:30:00,347.58,347.96,346.89,347.53,30079.0,337.9382,338.3076,337.2673,337.8895,30079.0
2021-08-27 09:30:00,349.62,355.0,348.81,354.53,31292.0,339.9216,345.1523,339.134,344.6954,31292.0
2021-08-27 10:00:00,354.27,355.41,351.84,352.79,16284.0,344.4426,345.551,342.08,343.0036,16284.0
2021-08-27 10:30:00,352.67,353.1,351.37,352.83,19287.0,342.887,343.305,341.623,343.0425,19287.0
2021-08-27 11:00:00,352.51,353.73,352.0,353.14,29991.0,342.7314,343.9176,342.2355,343.3439,29991.0
2021-08-27 11:30:00,353.37,355.32,353.37,354.7,18036.0,343.5675,345.4634,343.5675,344.8606,18036.0
2021-08-27 12:00:00,354.99,355.34,354.38,355.34,10957.0,345.1426,345.4829,344.5495,345.4829,10957.0
2021-08-27 12:30:00,355.25,355.52,354.66,354.7,8964.0,345.3954,345.6579,344.8218,344.8606,8964.0
2021-08-27 13:00:00,354.72,354.96,354.37,354.75,13632.0,344.8801,345.1134,344.5398,344.9093,13632.0
2021-08-27 13:30:00,354.59,356.24,354.52,356.07,14472.0,344.7537,346.3579,344.6856,346.1926,14472.0
2021-08-27 14:00:00,356.18,356.26,355.33,356.21,13965.0,346.2996,346.3774,345.4732,346.3288,13965.0
2021-08-27 14:30:00,356.3,356.32,355.2,355.76,11629.0,346.4163,346.4357,345.3468,345.8912,11629.0
2021-08-27 15:00:00,355.91,356.78,355.65,356.4,18976.0,346.0371,346.8829,345.7843,346.5135,18976.0
2021-08-27 15:30:00,356.33,356.77,355.08,355.21,62957.0,346.4454,346.8732,345.2301,345.3565,62957.0
2021-08-30 09:30:00,357.39,357.39,351.96,353.3,20007.0,347.476,347.476,342.1967,343.4995,20007.0
2021-08-30 10:00:00,353.76,356.0,352.96,355.27,12872.0,343.9467,346.1246,343.1689,345.4148,12872.0
2021-08-30 10:30:00,355.46,357.02,354.97,355.42,21652.0,345.5996,347.1163,345.1232,345.5607,21652.0
2021-08-30 11:00:00,355.42,356.54,355.0,355.4,13813.0,345.5607,346.6496,345.1523,345.5412,13813.0
2021-08-30 11:30:00,355.34,356.82,355.34,356.5,6925.0,345.4829,346.9218,345.4829,346.6107,6925.0
2021-08-30 12:00:00,356.32,356.88,356.3,356.51,5762.0,346.4357,346.9802,346.4163,346.6204,5762.0
2021-08-30 12:30:00,356.77,356.85,355.45,356.08,12067.0,346.8732,346.951,345.5898,346.2024,12067.0
2021-08-30 13:00:00,356.55,356.55,355.84,355.89,3974.0,346.6593,346.6593,345.969,346.0176,3974.0
2021-08-30 13:30:00,356.03,356.84,356.01,356.8,7458.0,346.1538,346.9413,346.1343,346.9024,7458.0
2021-08-30 14:00:00,356.63,357.45,356.3,356.79,10583.0,346.7371,347.5344,346.4163,346.8927,10583.0
2021-08-30 14:30:00,356.7,357.08,356.48,356.84,4901.0,346.8052,347.1746,346.5913,346.9413,4901.0
2021-08-30 15:00:00,356.82,357.16,356.37,356.54,6495.0,346.9218,347.2524,346.4843,346.6496,6495.0
2021-08-30 15:30:00,356.38,356.38,354.22,354.42,29935.0,346.494,346.494,344.394,344.5884,29935.0
2021-08-31 09:30:00,355.07,356.53,352.91,353.66,65033.0,345.2204,346.6399,343.1203,343.8495,65033.0
2021-08-31 10:00:00,353.77,354.7,351.76,353.37,45084.0,343.9564,344.8606,342.0022,343.5675,45084.0
2021-08-31 10:30:00,353.62,356.26,352.34,355.52,16732.0,343.8106,346.3774,342.5661,345.6579,16732.0
2021-08-31 11:00:00,355.33,356.4,354.35,356.25,11650.0,345.4732,346.5135,344.5204,346.3676,11650.0
2021-08-31 11:30:00,356.25,356.38,355.77,356.36,9432.0,346.3676,346.494,345.901,346.4746,9432.0
2021-08-31 12:00:00,356.28,356.54,355.56,355.82,5787.0,346.3968,346.6496,345.6968,345.9496,5787.0
2021-08-31 12:30:00,355.7,355.91,355.26,355.61,9616.0,345.8329,346.0371,345.4051,345.7454,9616.0
2021-08-31 13:00:00,355.43,355.76,353.96,354.46,11494.0,345.5704,345.8912,344.1412,344.6273,11494.0
2021-08-31 13:30:00,354.35,355.7,354.15,355.27,7963.0,344.5204,345.8329,344.3259,345.4148,7963.0
2021-08-31 14:00:00,355.57,355.64,353.86,353.86,7494.0,345.7065,345.7746,344.0439,344.0439,7494.0
2021-08-31 14:30:00,354.02,354.7,352.59,354.02,10570.0,344.1995,344.8606,342.8092,344.1995,10570.0
2021-08-31 15:00:00,354.01,354.01,353.02,353.2,14428.0,344.1898,344.1898,343.2272,343.4023,14428.0
2021-08-31 15:30:00,353.21,353.49,352.6,352.68,66082.0,343.412,343.6842,342.8189,342.8967,66082.0
2021-09-01 09:30:00,352.38,353.74,343.71,344.19,33185.0,342.605,343.9273,334.1755,334.6422,33185.0
2021-09-01 10:00:00,344.23,348.11,344.23,346.17,31832.0,334.6811,338.4535,334.6811,336.5673,31832.0
2021-09-01 10:30:00,346.56,348.0,345.87,347.94,38374.0,336.9464,338.3465,336.2756,338.2882,38374.0
2021-09-01 11:00:00,347.64,347.88,345.5,346.52,20511.0,337.9965,338.2298,335.9159,336.9076,20511.0
2021-09-01 11:30:00,346.19,347.54,345.34,347.31,18687.0,336.5867,337.8993,335.7603,337.6756,18687.0
2021-09-01 12:00:00,346.84,348.45,346.84,348.11,7712.0,337.2187,338.784,337.2187,338.4535,7712.0
2021-09-01 12:30:00,348.19,349.09,348.12,348.55,7332.0,338.5312,339.4063,338.4632,338.8812,7332.0
2021-09-01 13:00:00,348.54,348.62,347.89,348.3,3542.0,338.8715,338.9493,338.2396,338.6382,3542.0
2021-09-01 13:30:00,348.45,349.73,348.45,349.04,7920.0,338.784,340.0285,338.784,339.3577,7920.0
2021-09-01 14:00:00,349.18,349.3,348.65,349.0,4675.0,339.4938,339.6104,338.9785,339.3188,4675.0
2021-09-01 14:30:00,349.0,349.0,347.55,348.09,8023.0,339.3188,339.3188,337.909,338.434,8023.0
2021-09-01 15:00:00,347.98,348.11,347.52,347.56,9596.0,338.3271,338.4535,337.8798,337.9187,9596.0
2021-09-01 15:30:00,347.61,348.24,347.31,347.45,36654.0,337.9673,338.5798,337.6756,337.8118,36654.0
2021-09-02 09:30:00,350.74,352.4,348.5,349.71,18606.0,341.0105,342.6244,338.8326,340.0091,18606.0
2021-09-02 10:00:00,350.01,353.2,349.89,352.69,11522.0,340.3007,343.4023,340.1841,342.9064,11522.0
2021-09-02 10:30:00,352.74,354.33,352.5,353.96,10258.0,342.955,344.5009,342.7217,344.1412,10258.0
2021-09-02 11:00:00,354.25,356.6,354.18,355.0,15242.0,344.4231,346.7079,344.3551,345.1523,15242.0
2021-09-02 11:30:00,354.96,355.44,354.34,354.92,39881.0,345.1134,345.5801,344.5106,345.0745,39881.0
2021-09-02 12:00:00,355.21,355.59,354.59,354.79,6937.0,345.3565,345.726,344.7537,344.9481,6937.0
2021-09-02 12:30:00,354.93,354.93,353.69,354.48,6418.0,345.0843,345.0843,343.8787,344.6467,6418.0
2021-09-02 13:00:00,354.26,354.26,353.14,353.24,18269.0,344.4329,344.4329,343.3439,343.4411,18269.0
2021-09-02 13:30:00,353.35,354.39,353.35,353.81,8603.0,343.5481,344.5592,343.5481,343.9953,8603.0
2021-09-02 14:00:00,353.68,353.7,352.61,353.01,5492.0,343.8689,343.8884,342.8286,343.2175,5492.0
2021-09-02 14:30:00,352.97,353.84,352.42,353.27,8386.0,343.1786,344.0245,342.6439,343.4703,8386.0
2021-09-02 15:00:00,353.35,353.64,352.53,352.72,11064.0,343.5481,343.8301,342.7508,342.9356,11064.0
2021-09-02 15:30:00,352.66,354.3,352.5,353.75,36496.0,342.8772,344.4717,342.7217,343.937,36496.0
2021-09-03 09:30:00,352.1,352.58,348.83,349.04,25517.0,342.3328,342.7995,339.1535,339.3577,25517.0
2021-09-03 10:00:00,348.9,351.67,346.68,349.51,23153.0,339.2215,341.9147,337.0631,339.8146,23153.0
2021-09-03 10:30:00,349.31,350.39,348.57,350.39,9645.0,339.6202,340.6702,338.9007,340.6702,9645.0
2021-09-03 11:00:00,350.87,351.83,349.11,349.75,11393.0,341.1369,342.0703,339.4257,340.048,11393.0
2021-09-03 11:30:00,349.5,350.16,348.29,349.98,18285.0,339.8049,340.4466,338.6285,340.2716,18285.0
2021-09-03 12:00:00,349.77,349.77,348.5,349.59,9623.0,340.0674,340.0674,338.8326,339.8924,9623.0
2021-09-03 12:30:00,349.64,350.38,349.09,350.35,7109.0,339.941,340.6605,339.4063,340.6313,7109.0
2021-09-03 13:00:00,350.57,351.73,350.57,351.73,4663.0,340.8452,341.973,340.8452,341.973,4663.0
2021-09-03 13:30:00,351.84,353.12,351.78,352.82,11132.0,342.08,343.3245,342.0216,343.0328,11132.0
2021-09-03 14:00:00,352.65,352.84,352.12,352.65,4258.0,342.8675,343.0522,342.3522,342.8675,4258.0
2021-09-03 14:30:00,352.62,352.83,352.16,352.16,4903.0,342.8383,343.0425,342.3911,342.3911,4903.0
2021-09-03 15:00:00,352.35,352.39,351.02,351.02,5043.0,342.5758,342.6147,341.2827,341.2827,5043.0
2021-09-03 15:30:00,351.21,351.52,350.28,351.37,41906.0,341.4675,341.7689,340.5633,341.623,41906.0
2021-09-07 09:30:00,348.91,350.43,346.6,348.92,21324.0,339.2313,340.7091,336.9853,339.241,21324.0
2021-09-07 10:00:00,348.93,350.79,348.51,348.51,15566.0,339.2507,341.0591,338.8424,338.8424,15566.0
2021-09-07 10:30:00,348.27,348.27,346.35,347.45,25637.0,338.609,338.609,336.7423,337.8118,25637.0
2021-09-07 11:00:00,347.7,350.0,347.14,349.5,25474.0,338.0548,340.291,337.5104,339.8049,25474.0
2021-09-07 11:30:00,349.63,350.14,347.72,347.74,6102.0,339.9313,340.4271,338.0743,338.0937,6102.0
2021-09-07 12:00:00,347.65,348.51,346.7,346.99,10530.0,338.0062,338.8424,337.0826,337.3645,10530.0
2021-09-07 12:30:00,347.13,348.45,346.95,348.45,6743.0,337.5006,338.784,337.3256,338.784,6743.0
2021-09-07 13:00:00,348.5,348.62,347.27,347.45,5721.0,338.8326,338.9493,337.6368,337.8118,5721.0
2021-09-07 13:30:00,347.38,347.84,346.87,347.66,5779.0,337.7437,338.1909,337.2478,338.0159,5779.0
2021-09-07 14:00:00,347.27,347.27,346.34,346.44,3826.0,337.6368,337.6368,336.7326,336.8298,3826.0
2021-09-07 14:30:00,346.66,347.44,346.58,347.09,5377.0,337.0437,337.802,336.9659,337.4617,5377.0
2021-09-07 15:00:00,347.28,347.35,346.38,346.66,7039.0,337.6465,337.7145,336.7714,337.0437,7039.0
2021-09-07 15:30:00,346.59,347.0,345.52,345.91,28929.0,336.9756,337.3742,335.9353,336.3145,28929.0
2021-09-08 09:30:00,343.67,345.34,341.64,342.94,18440.0,334.1366,335.7603,332.1629,333.4269,18440.0
2021-09-08 10:00:00,342.46,343.18,339.27,339.72,23624.0,332.9602,333.6602,329.8587,330.2962,23624.0
2021-09-08 10:30:00,339.68,339.77,336.5,337.73,14251.0,330.2573,330.3448,327.1655,328.3614,14251.0
2021-09-08 11:00:00,338.0,338.65,336.16,337.88,33023.0,328.6239,329.2559,326.8349,328.5072,33023.0
2021-09-08 11:30:00,337.45,338.8,337.09,337.64,21508.0,328.0892,329.4017,327.7391,328.2739,21508.0
2021-09-08 12:00:00,337.51,340.2,337.5,339.72,33764.0,328.1475,330.7629,328.1378,330.2962,33764.0
2021-09-08 12:30:00,339.62,339.68,338.44,338.88,18405.0,330.199,330.2573,329.0517,329.4795,18405.0
2021-09-08 13:00:00,338.96,339.2,338.27,339.09,12487.0,329.5573,329.7906,328.8864,329.6837,12487.0
2021-09-08 13:30:00,338.95,339.67,338.67,339.67,33625.0,329.5475,330.2476,329.2753,330.2476,33625.0
2021-09-08 14:00:00,339.67,340.68,339.41,339.68,16005.0,330.2476,331.2296,329.9948,330.2573,16005.0
2021-09-08 14:30:00,339.69,340.71,339.58,340.21,13512.0,330.267,331.2587,330.1601,330.7726,13512.0
2021-09-08 15:00:00,340.05,340.61,339.69,339.75,17163.0,330.617,331.1615,330.267,330.3254,17163.0
2021-09-08 15:30:00,339.6,340.0,339.12,339.7,80115.0,330.1795,330.5684,329.7128,330.2767,80115.0
2021-09-09 09:30:00,338.7,340.9,338.22,340.84,20926.0,329.3045,331.4435,328.8378,331.3851,20926.0
2021-09-09 10:00:00,341.42,344.04,340.96,343.37,21915.0,331.949,334.4964,331.5018,333.8449,21915.0
2021-09-09 10:30:00,343.39,346.11,343.34,344.61,24478.0,333.8644,336.5089,333.8158,335.0505,24478.0
2021-09-09 11:00:00,344.5,346.42,342.95,342.95,31998.0,334.9436,336.8103,333.4366,333.4366,31998.0
2021-09-09 11:30:00,342.98,344.15,342.0,343.69,27012.0,333.4658,334.6033,332.5129,334.1561,27012.0
2021-09-09 12:00:00,343.96,343.96,342.2,343.65,10278.0,334.4186,334.4186,332.7074,334.1172,10278.0
2021-09-09 12:30:00,343.63,344.39,343.03,343.45,81453.0,334.0977,334.8366,333.5144,333.9227,81453.0
2021-09-09 13:00:00,343.75,344.24,342.43,343.15,12926.0,334.2144,334.6908,332.931,333.631,12926.0
2021-09-09 13:30:00,342.97,343.3,342.03,342.98,12551.0,333.456,333.7769,332.5421,333.4658,12551.0
2021-09-09 14:00:00,342.84,343.17,341.65,342.75,11488.0,333.3296,333.6505,332.1727,333.2421,11488.0
2021-09-09 14:30:00,342.79,342.9,340.99,342.37,20860.0,333.281,333.388,331.531,332.8727,20860.0
2021-09-09 15:00:00,342.38,343.15,342.38,342.6,7660.0,332.8824,333.631,332.8824,333.0963,7660.0
2021-09-09 15:30:00,342.48,344.45,342.09,342.25,42868.0,332.9796,334.895,332.6004,332.756,42868.0
2021-09-10 09:30:00,346.38,346.75,344.01,344.71,20532.0,336.7714,337.1312,334.4672,335.1478,20532.0
2021-09-10 10:00:00,344.32,345.06,341.87,342.98,13471.0,334.7686,335.4881,332.3865,333.4658,13471.0
2021-09-10 10:30:00,342.19,343.08,340.53,342.26,19515.0,332.6977,333.563,331.0837,332.7657,19515.0
2021-09-10 11:00:00,342.16,343.4,342.16,343.35,14059.0,332.6685,333.8741,332.6685,333.8255,14059.0
2021-09-10 11:30:00,343.08,346.11,342.9,346.11,12189.0,333.563,336.5089,333.388,336.5089,12189.0
2021-09-10 12:00:00,346.13,346.73,345.46,346.55,9860.0,336.5284,337.1117,335.877,336.9367,9860.0
2021-09-10 12:30:00,346.56,347.13,346.15,346.86,6500.0,336.9464,337.5006,336.5478,337.2381,6500.0
2021-09-10 13:00:00,346.78,347.6,346.53,346.57,7455.0,337.1603,337.9576,336.9173,336.9562,7455.0
2021-09-10 13:30:00,346.47,346.92,345.33,345.33,12896.0,336.8589,337.2965,335.7506,335.7506,12896.0
2021-09-10 14:00:00,345.35,345.9,344.44,344.74,13722.0,335.77,336.3048,334.8853,335.1769,13722.0
2021-09-10 14:30:00,344.78,345.28,344.22,344.69,8755.0,335.2158,335.702,334.6714,335.1283,8755.0
2021-09-10 15:00:00,344.8,344.8,343.67,343.95,13923.0,335.2353,335.2353,334.1366,334.4089,13923.0
2021-09-10 15:30:00,343.75,343.75,341.2,341.42,44566.0,334.2144,334.2144,331.7351,331.949,44566.0
2021-09-13 09:30:00,344.0,345.04,341.74,343.88,20632.0,334.4575,335.4686,332.2602,334.3408,20632.0
2021-09-13 10:00:00,343.56,344.0,340.14,342.97,14712.0,334.0297,334.4575,330.7045,333.456,14712.0
2021-09-13 10:30:00,343.52,346.87,342.11,345.73,13974.0,333.9908,337.2478,332.6199,336.1395,13974.0
2021-09-13 11:00:00,345.63,345.92,342.49,345.3,12839.0,336.0422,336.3242,332.9894,335.7214,12839.0
2021-09-13 11:30:00,344.99,345.64,343.08,343.1,6423.0,335.42,336.052,333.563,333.5824,6423.0
2021-09-13 12:00:00,343.33,344.34,342.79,343.32,6170.0,333.806,334.788,333.281,333.7963,6170.0
2021-09-13 12:30:00,343.41,343.82,341.77,342.66,8550.0,333.8838,334.2825,332.2893,333.1546,8550.0
2021-09-13 13:00:00,342.59,343.75,342.48,342.94,6550.0,333.0866,334.2144,332.9796,333.4269,6550.0
2021-09-13 13:30:00,342.18,342.65,341.42,341.61,6997.0,332.6879,333.1449,331.949,332.1338,6997.0
2021-09-13 14:00:00,341.73,342.14,341.09,341.53,7637.0,332.2504,332.6491,331.6282,332.056,7637.0
2021-09-13 14:30:00,341.6,342.96,341.34,342.48,13584.0,332.124,333.4463,331.8713,332.9796,13584.0
2021-09-13 15:00:00,342.19,343.4,341.34,343.23,10778.0,332.6977,333.8741,331.8713,333.7088,10778.0
2021-09-13 15:30:00,343.03,343.89,342.7,343.23,55136.0,333.5144,334.3505,333.1935,333.7088,55136.0
2021-09-14 09:30:00,346.02,346.02,339.03,339.33,17055.0,336.4214,336.4214,329.6253,329.917,17055.0
2021-09-14 10:00:00,339.0,339.29,335.55,336.24,16799.0,329.5962,329.8781,326.2419,326.9127,16799.0
2021-09-14 10:30:00,336.13,336.45,333.2,333.91,16019.0,326.8058,327.1169,323.9571,324.6474,16019.0
2021-09-14 11:00:00,334.12,334.56,333.34,333.57,14347.0,324.8515,325.2793,324.0932,324.3168,14347.0
2021-09-14 11:30:00,333.82,335.22,333.51,334.53,14558.0,324.5599,325.921,324.2585,325.2502,14558.0
2021-09-14 12:00:00,334.7,336.92,334.29,335.92,9862.0,325.4154,327.5739,325.0168,326.6016,9862.0
2021-09-14 12:30:00,335.82,336.51,332.88,332.88,21958.0,326.5044,327.1752,323.6459,323.6459,21958.0
2021-09-14 13:00:00,332.84,333.74,331.23,331.98,22383.0,323.607,324.4821,322.0417,322.7709,22383.0
2021-09-14 13:30:00,332.12,332.58,331.13,332.24,17498.0,322.907,323.3543,321.9445,323.0237,17498.0
2021-09-14 14:00:00,332.21,332.21,330.64,331.04,17261.0,322.9945,322.9945,321.4681,321.857,17261.0
2021-09-14 14:30:00,331.0,331.08,328.0,329.4,28072.0,321.8181,321.8959,318.9013,320.2625,28072.0
2021-09-14 15:00:00,329.24,331.35,329.23,330.38,20863.0,320.1069,322.1584,320.0972,321.2153,20863.0
2021-09-14 15:30:00,330.12,331.63,329.66,331.29,56052.0,320.9625,322.4306,320.5153,322.1,56052.0
2021-09-15 09:30:00,331.0,337.04,330.15,335.17,26220.0,321.8181,327.6905,320.9917,325.8724,26220.0
2021-09-15 10:00:00,335.83,337.64,332.88,334.75,26514.0,326.5141,328.2739,323.6459,325.4641,26514.0
2021-09-15 10:30:00,334.76,336.4,331.5,333.44,27341.0,325.4738,327.0683,322.3042,324.1904,27341.0
2021-09-15 11:00:00,333.53,337.21,333.5,337.16,9370.0,324.2779,327.8558,324.2487,327.8072,9370.0
2021-09-15 11:30:00,336.85,337.03,336.11,336.66,5410.0,327.5058,327.6808,326.7863,327.3211,5410.0
2021-09-15 12:00:00,336.47,338.23,336.47,337.79,6883.0,327.1363,328.8475,327.1363,328.4197,6883.0
2021-09-15 12:30:00,337.86,338.96,337.42,338.96,7757.0,328.4878,329.5573,328.06,329.5573,7757.0
2021-09-15 13:00:00,339.24,339.97,338.5,339.97,10015.0,329.8295,330.5393,329.11,330.5393,10015.0
2021-09-15 13:30:00,339.74,340.79,339.74,340.38,9474.0,330.3156,331.3365,330.3156,330.9379,9474.0
2021-09-15 14:00:00,340.55,341.1,340.35,340.85,14672.0,331.1032,331.6379,330.9087,331.3948,14672.0
2021-09-15 14:30:00,341.02,341.49,340.29,340.35,11313.0,331.5601,332.0171,330.8504,330.9087,11313.0
2021-09-15 15:00:00,340.35,342.08,340.21,341.42,14316.0,330.9087,332.5907,330.7726,331.949,14316.0
2021-09-15 15:30:00,341.3,342.47,340.6,341.69,60900.0,331.8324,332.9699,331.1518,332.2115,60900.0
2021-09-16 09:30:00,343.81,350.8,342.88,350.22,89297.0,334.2727,341.0688,333.3685,340.5049,89297.0
2021-09-16 10:00:00,349.95,352.17,347.86,351.41,43676.0,340.2424,342.4008,338.2104,341.6619,43676.0
2021-09-16 10:30:00,351.11,352.99,349.24,350.22,47176.0,341.3702,343.1981,339.5521,340.5049,47176.0
2021-09-16 11:00:00,350.01,351.69,349.83,350.45,20716.0,340.3007,341.9341,340.1257,340.7285,20716.0
2021-09-16 11:30:00,350.61,352.56,350.61,352.56,20099.0,340.8841,342.78,340.8841,342.78,20099.0
2021-09-16 12:00:00,352.67,354.37,352.58,353.48,28784.0,342.887,344.5398,342.7995,343.6745,28784.0
2021-09-16 12:30:00,353.71,354.39,352.96,353.26,9798.0,343.8981,344.5592,343.1689,343.4606,9798.0
2021-09-16 13:00:00,352.88,353.94,352.68,353.44,9644.0,343.0911,344.1217,342.8967,343.6356,9644.0
2021-09-16 13:30:00,353.28,353.48,351.7,351.85,48963.0,343.48,343.6745,341.9439,342.0897,48963.0
2021-09-16 14:00:00,351.69,352.84,350.82,351.71,41716.0,341.9341,343.0522,341.0883,341.9536,41716.0
2021-09-16 14:30:00,351.85,352.04,350.4,350.93,8583.0,342.0897,342.2744,340.6799,341.1952,8583.0
2021-09-16 15:00:00,350.81,351.86,348.91,349.0,14629.0,341.0786,342.0994,339.2313,339.3188,14629.0
2021-09-16 15:30:00,348.76,349.0,346.15,346.2,57548.0,339.0854,339.3188,336.5478,336.5964,57548.0
2021-09-17 09:30:00,343.5,349.13,342.94,343.27,78268.0,333.9713,339.4452,333.4269,333.7477,78268.0
2021-09-17 10:00:00,343.55,344.45,340.41,341.28,18071.0,334.0199,334.895,330.967,331.8129,18071.0
2021-09-17 10:30:00,340.87,342.73,340.12,341.7,19462.0,331.4143,333.2227,330.6851,332.2213,19462.0
2021-09-17 11:00:00,341.49,343.59,340.68,341.68,10270.0,332.0171,334.0588,331.2296,332.2018,10270.0
2021-09-17 11:30:00,341.36,341.38,340.3,340.86,9349.0,331.8907,331.9101,330.8601,331.4046,9349.0
2021-09-17 12:00:00,341.0,341.47,340.19,340.53,15050.0,331.5407,331.9976,330.7532,331.0837,15050.0
2021-09-17 12:30:00,340.31,341.24,340.31,340.68,8256.0,330.8698,331.774,330.8698,331.2296,8256.0
2021-09-17 13:00:00,340.75,341.0,340.19,340.19,7215.0,331.2976,331.5407,330.7532,330.7532,7215.0
2021-09-17 13:30:00,340.67,340.73,338.9,338.97,8659.0,331.2198,331.2782,329.4989,329.567,8659.0
2021-09-17 14:00:00,338.84,339.46,338.09,338.45,9697.0,329.4406,330.0434,328.7114,329.0614,9697.0
2021-09-17 14:30:00,338.66,341.11,337.98,340.35,16781.0,329.2656,331.6476,328.6045,330.9087,16781.0
2021-09-17 15:00:00,340.99,341.93,340.49,340.94,23865.0,331.531,332.4449,331.0448,331.4823,23865.0
2021-09-17 15:30:00,340.55,342.63,340.32,341.46,96496.0,331.1032,333.1255,330.8795,331.9879,96496.0
2021-09-20 09:30:00,329.36,333.71,327.06,332.62,39272.0,320.2236,324.4529,317.9874,323.3931,39272.0
2021-09-20 10:00:00,332.39,333.56,327.85,328.5,30127.0,323.1695,324.3071,318.7555,319.3874,30127.0
2021-09-20 10:30:00,328.73,331.42,328.22,329.93,18263.0,319.6111,322.2264,319.1152,320.7778,18263.0
2021-09-20 11:00:00,329.98,330.72,328.72,329.67,15876.0,320.8264,321.5458,319.6013,320.525,15876.0
2021-09-20 11:30:00,329.52,329.54,328.0,328.57,12526.0,320.3791,320.3986,318.9013,319.4555,12526.0
2021-09-20 12:00:00,328.11,328.36,326.62,327.64,14645.0,319.0083,319.2513,317.5596,318.5513,14645.0
2021-09-20 12:30:00,327.69,328.15,326.43,326.43,12671.0,318.5999,319.0471,317.3749,317.3749,12671.0
2021-09-20 13:00:00,326.35,326.9,325.26,326.75,27008.0,317.2971,317.8318,316.2373,317.686,27008.0
2021-09-20 13:30:00,326.55,327.33,326.14,326.72,18876.0,317.4915,318.2499,317.0929,317.6568,18876.0
2021-09-20 14:00:00,326.88,327.17,324.27,324.81,17656.0,317.8124,318.0943,315.2748,315.7998,17656.0
2021-09-20 14:30:00,324.81,325.39,323.92,324.94,19614.0,315.7998,316.3637,314.9345,315.9262,19614.0
2021-09-20 15:00:00,325.52,326.28,324.1,326.21,19345.0,316.4901,317.229,315.1095,317.161,19345.0
2021-09-20 15:30:00,326.21,330.08,326.14,329.5,74899.0,317.161,320.9236,317.0929,320.3597,74899.0
2021-09-21 09:30:00,334.8,334.99,329.32,330.89,42391.0,325.5127,325.6974,320.1847,321.7111,42391.0
2021-09-21 10:00:00,331.65,332.01,328.6,329.75,18250.0,322.4501,322.8001,319.4847,320.6028,18250.0
2021-09-21 10:30:00,330.14,330.37,325.41,327.02,15821.0,320.9819,321.2056,316.3831,317.9485,15821.0
2021-09-21 11:00:00,326.47,328.44,325.71,327.22,13727.0,317.4137,319.3291,316.6748,318.1429,13727.0
2021-09-21 11:30:00,327.41,330.41,327.41,330.18,20929.0,318.3277,321.2444,318.3277,321.0208,20929.0
2021-09-21 12:00:00,330.49,332.83,330.18,332.13,11523.0,321.3222,323.5973,321.0208,322.9167,11523.0
2021-09-21 12:30:00,332.11,332.11,329.93,330.29,22334.0,322.8973,322.8973,320.7778,321.1278,22334.0
2021-09-21 13:00:00,330.53,330.65,329.48,329.56,16416.0,321.3611,321.4778,320.3402,320.418,16416.0
2021-09-21 13:30:00,329.51,331.49,329.47,330.06,12079.0,320.3694,322.2945,320.3305,320.9042,12079.0
2021-09-21 14:00:00,330.38,331.26,329.56,329.56,16337.0,321.2153,322.0709,320.418,320.418,16337.0
2021-09-21 14:30:00,329.62,331.31,327.36,330.21,41870.0,320.4764,322.1195,318.2791,321.05,41870.0
2021-09-21 15:00:00,330.1,331.36,330.0,330.52,42594.0,320.943,322.1681,320.8458,321.3514,42594.0
2021-09-21 15:30:00,331.05,332.28,330.05,330.42,52081.0,321.8667,323.0626,320.8944,321.2542,52081.0
2021-09-22 09:30:00,337.0,343.58,334.96,342.5,46750.0,327.6516,334.0491,325.6682,332.9991,46750.0
2021-09-22 10:00:00,342.73,343.66,340.8,342.46,95445.0,333.2227,334.1269,331.3462,332.9602,95445.0
2021-09-22 10:30:00,342.96,345.77,342.29,344.45,40788.0,333.4463,336.1784,332.7949,334.895,40788.0
2021-09-22 11:00:00,344.81,344.99,343.4,344.36,9504.0,335.245,335.42,333.8741,334.8075,9504.0
2021-09-22 11:30:00,344.11,346.13,344.11,345.44,51210.0,334.5644,336.5284,334.5644,335.8575,51210.0
2021-09-22 12:00:00,345.24,346.0,344.81,346.0,10065.0,335.6631,336.402,335.245,336.402,10065.0
2021-09-22 12:30:00,346.03,346.2,344.85,345.44,29095.0,336.4312,336.5964,335.2839,335.8575,29095.0
2021-09-22 13:00:00,345.71,345.85,344.56,345.76,28901.0,336.12,336.2561,335.0019,336.1686,28901.0
2021-09-22 13:30:00,345.84,347.1,345.84,346.98,30407.0,336.2464,337.4715,336.2464,337.3548,30407.0
2021-09-22 14:00:00,346.91,349.35,345.0,348.54,42708.0,337.2867,339.6591,335.4297,338.8715,42708.0
2021-09-22 14:30:00,348.58,349.36,345.32,346.36,46349.0,338.9104,339.6688,335.7408,336.752,46349.0
2021-09-22 15:00:00,346.56,347.85,345.44,347.67,37311.0,336.9464,338.2007,335.8575,338.0257,37311.0
2021-09-22 15:30:00,347.6,348.02,345.63,345.84,89092.0,337.9576,338.3659,336.0422,336.2464,89092.0
2021-09-23 09:30:00,348.17,353.9,346.04,353.1,73758.0,338.5118,344.0828,336.4409,343.305,73758.0
2021-09-23 10:00:00,352.41,355.66,352.4,354.26,39816.0,342.6342,345.794,342.6244,344.4329,39816.0
2021-09-23 10:30:00,354.47,357.74,353.96,357.53,36873.0,344.637,347.8163,344.1412,347.6121,36873.0
2021-09-23 11:00:00,357.61,359.8,357.42,359.76,31775.0,347.6899,349.8192,347.5052,349.7803,31775.0
2021-09-23 11:30:00,359.6,360.27,358.06,359.61,46118.0,349.6247,350.2761,348.1274,349.6344,46118.0
2021-09-23 12:00:00,359.51,359.61,357.47,359.46,22928.0,349.5372,349.6344,347.5538,349.4886,22928.0
2021-09-23 12:30:00,359.56,360.1,358.66,359.95,16563.0,349.5858,350.1109,348.7108,349.965,16563.0
2021-09-23 13:00:00,359.98,361.54,359.71,360.89,24053.0,349.9942,351.5109,349.7317,350.8789,24053.0
2021-09-23 13:30:00,360.75,360.92,359.78,360.52,14591.0,350.7428,350.9081,349.7997,350.5192,14591.0
2021-09-23 14:00:00,360.41,360.47,358.56,358.57,26918.0,350.4123,350.4706,348.6136,348.6233,26918.0
2021-09-23 14:30:00,358.57,358.82,357.19,357.53,26163.0,348.6233,348.8664,347.2816,347.6121,26163.0
2021-09-23 15:00:00,357.3,357.95,356.42,356.93,22830.0,347.3885,348.0205,346.5329,347.0288,22830.0
2021-09-23 15:30:00,356.86,356.92,354.78,355.25,81196.0,346.9607,347.0191,344.9384,345.3954,81196.0
2021-09-24 09:30:00,354.13,361.0,353.67,361.0,57356.0,344.3065,350.9859,343.8592,350.9859,57356.0
2021-09-24 10:00:00,360.99,360.99,358.32,358.74,17540.0,350.9762,350.9762,348.3802,348.7886,17540.0
2021-09-24 10:30:00,358.31,358.82,356.0,356.69,14188.0,348.3705,348.8664,346.1246,346.7954,14188.0
2021-09-24 11:00:00,356.71,357.97,355.81,355.99,10205.0,346.8149,348.0399,345.9399,346.1149,10205.0
2021-09-24 11:30:00,355.89,357.57,355.86,357.17,10439.0,346.0176,347.651,345.9885,347.2621,10439.0
2021-09-24 12:00:00,357.52,358.88,357.52,358.87,12059.0,347.6024,348.9247,347.6024,348.915,12059.0
2021-09-24 12:30:00,358.96,360.06,358.87,359.09,13333.0,349.0025,350.072,348.915,349.1289,13333.0
2021-09-24 13:00:00,359.11,359.33,358.16,358.44,8303.0,349.1483,349.3622,348.2247,348.4969,8303.0
2021-09-24 13:30:00,358.6,358.6,356.97,357.03,10792.0,348.6525,348.6525,347.0677,347.126,10792.0
2021-09-24 14:00:00,357.01,357.14,356.77,356.94,6368.0,347.1066,347.233,346.8732,347.0385,6368.0
2021-09-24 14:30:00,357.16,357.69,356.85,357.68,11524.0,347.2524,347.7677,346.951,347.758,11524.0
2021-09-24 15:00:00,357.68,357.7,356.75,356.75,17629.0,347.758,347.7774,346.8538,346.8538,17629.0
2021-09-24 15:30:00,357.08,357.47,356.49,356.51,56548.0,347.1746,347.5538,346.601,346.6204,56548.0
2021-09-27 09:30:00,356.68,364.92,356.68,364.3,36889.0,346.7857,354.7971,346.7857,354.1943,36889.0
2021-09-27 10:00:00,364.3,366.48,363.74,366.48,32630.0,354.1943,356.3139,353.6499,356.3139,32630.0
2021-09-27 10:30:00,366.58,367.43,365.45,366.38,30542.0,356.4111,357.2375,355.3124,356.2166,30542.0
2021-09-27 11:00:00,366.63,368.78,366.31,368.3,24629.0,356.4597,358.5501,356.1486,358.0834,24629.0
2021-09-27 11:30:00,368.19,369.17,367.91,368.69,23727.0,357.9764,358.9292,357.7042,358.4626,23727.0
2021-09-27 12:00:00,368.5,368.5,366.74,367.19,20203.0,358.2778,358.2778,356.5667,357.0042,20203.0
2021-09-27 12:30:00,367.03,367.09,365.68,366.81,8850.0,356.8486,356.9069,355.5361,356.6347,8850.0
2021-09-27 13:00:00,366.46,367.02,365.83,366.47,10385.0,356.2944,356.8389,355.6819,356.3041,10385.0
2021-09-27 13:30:00,366.39,367.21,365.86,366.63,18817.0,356.2264,357.0236,355.7111,356.4597,18817.0
2021-09-27 14:00:00,366.82,367.08,365.94,367.03,12719.0,356.6444,356.8972,355.7888,356.8486,12719.0
2021-09-27 14:30:00,366.96,366.97,366.28,366.52,8334.0,356.7806,356.7903,356.1194,356.3528,8334.0
2021-09-27 15:00:00,366.37,366.87,365.92,366.0,12286.0,356.2069,356.6931,355.7694,355.8472,12286.0
2021-09-27 15:30:00,366.04,366.43,364.82,365.96,40641.0,355.8861,356.2653,354.6999,355.8083,40641.0
2021-09-28 09:30:00,366.55,369.22,361.17,363.53,50306.0,356.3819,358.9779,351.1512,353.4457,50306.0
2021-09-28 10:00:00,363.18,363.18,358.25,358.8,28655.0,353.1054,353.1054,348.3122,348.8469,28655.0
2021-09-28 10:30:00,359.24,365.5,359.22,365.5,24696.0,349.2747,355.3611,349.2553,355.3611,24696.0
2021-09-28 11:00:00,366.35,366.35,362.8,364.72,31646.0,356.1875,356.1875,352.736,354.6027,31646.0
2021-09-28 11:30:00,364.83,365.1,363.2,363.45,25153.0,354.7096,354.9722,353.1249,353.3679,25153.0
2021-09-28 12:00:00,363.21,363.69,361.69,363.32,10222.0,353.1346,353.6013,351.6567,353.2415,10222.0
2021-09-28 12:30:00,362.98,363.37,362.04,362.11,11440.0,352.911,353.2901,351.997,352.0651,11440.0
2021-09-28 13:00:00,362.43,365.56,361.99,365.49,17924.0,352.3762,355.4194,351.9484,355.3513,17924.0
2021-09-28 13:30:00,365.03,365.25,362.82,362.89,14665.0,354.9041,355.118,352.7554,352.8235,14665.0
2021-09-28 14:00:00,362.94,364.36,361.35,364.35,20952.0,352.8721,354.2527,351.3262,354.243,20952.0
2021-09-28 14:30:00,364.14,366.36,363.58,365.56,23098.0,354.0388,356.1972,353.4943,355.4194,23098.0
2021-09-28 15:00:00,365.46,366.18,363.18,363.21,20476.0,355.3222,356.0222,353.1054,353.1346,20476.0
2021-09-28 15:30:00,362.97,365.0,362.4,362.84,65489.0,352.9012,354.8749,352.347,352.7748,65489.0
2021-09-29 09:30:00,366.91,366.91,361.07,362.06,22298.0,356.7319,356.7319,351.0539,352.0165,22298.0
2021-09-29 10:00:00,363.12,364.17,361.56,363.0,15983.0,353.0471,354.0679,351.5303,352.9304,15983.0
2021-09-29 10:30:00,362.5,362.97,361.31,361.48,28253.0,352.4443,352.9012,351.2873,351.4526,28253.0
2021-09-29 11:00:00,361.91,362.01,359.93,360.98,16733.0,351.8706,351.9679,349.9456,350.9664,16733.0
2021-09-29 11:30:00,361.09,361.88,360.16,361.45,11478.0,351.0734,351.8415,350.1692,351.4234,11478.0
2021-09-29 12:00:00,361.62,361.97,359.8,359.92,13001.0,351.5887,351.929,349.8192,349.9358,13001.0
2021-09-29 12:30:00,360.03,361.34,359.97,360.77,8946.0,350.0428,351.3165,349.9845,350.7623,8946.0
2021-09-29 13:00:00,360.95,362.91,360.62,362.85,8872.0,350.9373,352.8429,350.6164,352.7846,8872.0
2021-09-29 13:30:00,363.05,363.71,362.4,362.91,20086.0,352.979,353.6207,352.347,352.8429,20086.0
2021-09-29 14:00:00,362.83,364.71,362.5,363.88,13252.0,352.7651,354.593,352.4443,353.786,13252.0
2021-09-29 14:30:00,364.07,364.33,362.7,362.72,10378.0,353.9707,354.2235,352.6387,352.6582,10378.0
2021-09-29 15:00:00,362.95,363.3,361.86,362.93,12791.0,352.8818,353.2221,351.822,352.8623,12791.0
2021-09-29 15:30:00,362.97,363.28,361.58,362.09,47015.0,352.9012,353.2026,351.5498,352.0456,47015.0
2021-09-30 09:30:00,362.16,362.29,356.61,361.71,21543.0,352.1137,352.2401,346.7177,351.6762,21543.0
2021-09-30 10:00:00,361.37,363.3,359.89,360.19,24585.0,351.3456,353.2221,349.9067,350.1984,24585.0
2021-09-30 10:30:00,359.94,361.05,358.99,358.99,14739.0,349.9553,351.0345,349.0316,349.0316,14739.0
2021-09-30 11:00:00,359.0,362.32,358.8,360.74,25462.0,349.0414,352.2693,348.8469,350.7331,25462.0
2021-09-30 11:30:00,360.8,361.0,357.3,357.3,39553.0,350.7914,350.9859,347.3885,347.3885,39553.0
2021-09-30 12:00:00,357.63,357.67,354.2,354.2,21775.0,347.7094,347.7483,344.3745,344.3745,21775.0
2021-09-30 12:30:00,354.15,356.8,353.95,355.99,13542.0,344.3259,346.9024,344.1315,346.1149,13542.0
2021-09-30 13:00:00,356.01,356.08,352.95,352.95,25209.0,346.1343,346.2024,343.1592,343.1592,25209.0
2021-09-30 13:30:00,352.68,355.49,352.14,355.45,34488.0,342.8967,345.6287,342.3717,345.5898,34488.0
2021-09-30 14:00:00,355.49,356.14,354.08,355.4,23190.0,345.6287,346.2607,344.2578,345.5412,23190.0
2021-09-30 14:30:00,355.03,356.71,354.76,355.13,35683.0,345.1815,346.8149,344.919,345.2787,35683.0
2021-09-30 15:00:00,355.05,356.23,354.54,354.77,24971.0,345.2009,346.3482,344.7051,344.9287,24971.0
2021-09-30 15:30:00,354.66,355.61,350.65,350.67,86031.0,344.8218,345.7454,340.923,340.9424,86031.0
2021-10-01 09:30:00,351.0,354.93,350.06,353.62,35666.0,341.2633,345.0843,340.3494,343.8106,35666.0
2021-10-01 10:00:00,354.96,356.46,351.71,352.82,51393.0,345.1134,346.5718,341.9536,343.0328,51393.0
2021-10-01 10:30:00,353.15,354.16,351.58,354.15,14895.0,343.3536,344.3356,341.8272,344.3259,14895.0
2021-10-01 11:00:00,354.0,355.76,353.14,355.0,36978.0,344.1801,345.8912,343.3439,345.1523,36978.0
2021-10-01 11:30:00,355.25,355.6,354.31,354.31,32257.0,345.3954,345.7357,344.4815,344.4815,32257.0
2021-10-01 12:00:00,354.36,356.0,354.13,355.86,34717.0,344.5301,346.1246,344.3065,345.9885,34717.0
2021-10-01 12:30:00,356.0,356.61,355.91,356.46,77613.0,346.1246,346.7177,346.0371,346.5718,77613.0
2021-10-01 13:00:00,356.55,358.14,356.25,357.89,45686.0,346.6593,348.2052,346.3676,347.9622,45686.0
2021-10-01 13:30:00,357.91,360.9,357.91,359.9,47812.0,347.9816,350.8887,347.9816,349.9164,47812.0
2021-10-01 14:00:00,360.02,361.06,359.75,360.83,26902.0,350.0331,351.0442,349.7706,350.8206,26902.0
2021-10-01 14:30:00,360.83,360.96,358.43,359.63,30438.0,350.8206,350.947,348.4872,349.6539,30438.0
2021-10-01 15:00:00,359.77,361.19,359.47,359.58,23897.0,349.79,351.1706,349.4983,349.6053,23897.0
2021-10-01 15:30:00,359.49,360.05,357.62,358.15,89646.0,349.5178,350.0622,347.6996,348.2149,89646.0
2021-10-04 09:30:00,355.62,357.3,353.7,354.59,36777.0,345.7551,347.3885,343.8884,344.7537,36777.0
2021-10-04 10:00:00,354.21,354.77,349.12,349.56,35519.0,344.3842,344.9287,339.4354,339.8632,35519.0
2021-10-04 10:30:00,349.98,350.17,346.01,348.29,29904.0,340.2716,340.4563,336.4117,338.6285,29904.0
2021-10-04 11:00:00,347.73,350.15,346.4,349.91,17471.0,338.084,340.4369,336.7909,340.2035,17471.0
2021-10-04 11:30:00,349.88,351.58,348.52,351.44,19737.0,340.1744,341.8272,338.8521,341.6911,19737.0
2021-10-04 12:00:00,351.3,351.33,350.06,350.06,13323.0,341.555,341.5841,340.3494,340.3494,13323.0
2021-10-04 12:30:00,350.13,350.72,349.58,350.18,17834.0,340.4174,340.9911,339.8827,340.466,17834.0
2021-10-04 13:00:00,350.2,351.23,349.17,350.19,12734.0,340.4855,341.4869,339.484,340.4758,12734.0
2021-10-04 13:30:00,350.16,350.41,349.6,349.86,9286.0,340.4466,340.6897,339.9021,340.1549,9286.0
2021-10-04 14:00:00,350.17,350.44,348.63,348.63,12066.0,340.4563,340.7188,338.959,338.959,12066.0
2021-10-04 14:30:00,348.63,349.34,348.48,349.1,11988.0,338.959,339.6493,338.8132,339.416,11988.0
2021-10-04 15:00:00,349.32,349.78,348.77,349.58,22129.0,339.6299,340.0771,339.0951,339.8827,22129.0
2021-10-04 15:30:00,349.58,350.58,347.85,348.76,69355.0,339.8827,340.8549,338.2007,339.0854,69355.0
2021-10-05 09:30:00,355.11,355.11,346.05,347.42,30566.0,345.2593,345.2593,336.4506,337.7826,30566.0
2021-10-05 10:00:00,347.92,350.51,347.67,350.19,54521.0,338.2687,340.7869,338.0257,340.4758,54521.0
2021-10-05 10:30:00,350.22,356.15,350.21,355.15,72676.0,340.5049,346.2704,340.4952,345.2982,72676.0
2021-10-05 11:00:00,355.22,356.88,354.49,356.22,40750.0,345.3662,346.9802,344.6565,346.3385,40750.0
2021-10-05 11:30:00,356.15,357.88,354.0,355.07,29440.0,346.2704,347.9524,344.1801,345.2204,29440.0
2021-10-05 12:00:00,354.93,355.45,352.18,352.54,21432.0,345.0843,345.5898,342.4106,342.7606,21432.0
2021-10-05 12:30:00,352.48,353.91,352.33,353.46,27429.0,342.7022,344.0926,342.5564,343.655,27429.0
2021-10-05 13:00:00,353.26,353.54,352.77,353.36,33326.0,343.4606,343.7328,342.9842,343.5578,33326.0
2021-10-05 13:30:00,353.33,354.22,352.69,353.62,28787.0,343.5286,344.394,342.9064,343.8106,28787.0
2021-10-05 14:00:00,353.79,354.48,353.43,354.26,19347.0,343.9759,344.6467,343.6259,344.4329,19347.0
2021-10-05 14:30:00,354.44,355.11,353.68,354.66,21200.0,344.6079,345.2593,343.8689,344.8218,21200.0
2021-10-05 15:00:00,354.72,355.13,354.25,354.31,24227.0,344.8801,345.2787,344.4231,344.4815,24227.0
2021-10-05 15:30:00,354.32,356.04,352.8,353.05,115791.0,344.4912,346.1635,343.0134,343.2564,115791.0
2021-10-06 09:30:00,347.0,352.89,346.44,346.56,31510.0,337.3742,343.1009,336.8298,336.9464,31510.0
2021-10-06 10:00:00,346.35,346.35,343.25,345.17,29629.0,336.7423,336.7423,333.7283,335.595,29629.0
2021-10-06 10:30:00,345.34,345.66,341.01,343.09,24901.0,335.7603,336.0714,331.5504,333.5727,24901.0
2021-10-06 11:00:00,343.11,345.99,342.03,342.14,17759.0,333.5922,336.3923,332.5421,332.6491,17759.0
2021-10-06 11:30:00,342.44,345.74,340.59,345.74,30351.0,332.9407,336.1492,331.1421,336.1492,30351.0
2021-10-06 12:00:00,345.88,346.24,342.9,343.58,31659.0,336.2853,336.6353,333.388,334.0491,31659.0
2021-10-06 12:30:00,344.09,345.0,343.63,344.21,32187.0,334.545,335.4297,334.0977,334.6616,32187.0
2021-10-06 13:00:00,344.37,344.98,343.38,344.73,20560.0,334.8172,335.4103,333.8547,335.1672,20560.0
2021-10-06 13:30:00,344.78,346.21,344.39,344.75,33336.0,335.2158,336.6062,334.8366,335.1867,33336.0
2021-10-06 14:00:00,344.94,346.69,344.22,346.3,16334.0,335.3714,337.0728,334.6714,336.6937,16334.0
2021-10-06 14:30:00,346.33,347.5,345.3,345.3,17392.0,336.7228,337.8604,335.7214,335.7214,17392.0
2021-10-06 15:00:00,345.61,347.22,344.88,346.39,35880.0,336.0228,337.5881,335.3131,336.7812,35880.0
2021-10-06 15:30:00,346.36,347.11,345.27,346.67,86497.0,336.752,337.4812,335.6922,337.0534,86497.0
2021-10-07 09:30:00,351.96,353.83,350.22,351.88,19784.0,342.1967,344.0148,340.5049,342.1189,19784.0
2021-10-07 10:00:00,352.18,353.47,350.25,353.47,27934.0,342.4106,343.6648,340.5341,343.6648,27934.0
2021-10-07 10:30:00,353.45,355.19,353.14,354.47,17927.0,343.6453,345.3371,343.3439,344.637,17927.0
2021-10-07 11:00:00,354.71,356.48,354.61,355.57,10394.0,344.8704,346.5913,344.7731,345.7065,10394.0
2021-10-07 11:30:00,355.94,356.09,353.65,354.22,6059.0,346.0662,346.2121,343.8398,344.394,6059.0
2021-10-07 12:00:00,354.23,354.91,353.85,354.19,10918.0,344.4037,345.0648,344.0342,344.3648,10918.0
2021-10-07 12:30:00,354.31,356.1,354.2,355.73,8723.0,344.4815,346.2218,344.3745,345.8621,8723.0
2021-10-07 13:00:00,355.75,357.55,355.64,357.2,19888.0,345.8815,347.6316,345.7746,347.2913,19888.0
2021-10-07 13:30:00,357.07,357.07,355.79,356.22,14708.0,347.1649,347.1649,345.9204,346.3385,14708.0
2021-10-07 14:00:00,355.91,356.11,355.3,355.56,9338.0,346.0371,346.2315,345.444,345.6968,9338.0
2021-10-07 14:30:00,355.55,355.89,353.69,353.75,10903.0,345.6871,346.0176,343.8787,343.937,10903.0
2021-10-07 15:00:00,353.69,354.01,352.62,352.8,28073.0,343.8787,344.1898,342.8383,343.0134,28073.0
2021-10-07 15:30:00,352.52,353.44,351.86,352.43,68300.0,342.7411,343.6356,342.0994,342.6536,68300.0
2021-10-08 09:30:00,348.98,351.14,346.93,349.32,20972.0,339.2993,341.3994,337.3062,339.6299,20972.0
2021-10-08 10:00:00,351.24,352.19,349.54,350.25,15938.0,341.4966,342.4203,339.8438,340.5341,15938.0
2021-10-08 10:30:00,350.27,351.7,349.73,349.85,20446.0,340.5535,341.9439,340.0285,340.1452,20446.0
2021-10-08 11:00:00,349.84,350.16,348.71,349.18,8275.0,340.1355,340.4466,339.0368,339.4938,8275.0
2021-10-08 11:30:00,348.91,349.14,348.03,348.11,7347.0,339.2313,339.4549,338.3757,338.4535,7347.0
2021-10-08 12:00:00,348.07,348.5,346.25,346.72,20055.0,338.4146,338.8326,336.645,337.102,20055.0
2021-10-08 12:30:00,346.73,347.45,346.55,346.86,3848.0,337.1117,337.8118,336.9367,337.2381,3848.0
2021-10-08 13:00:00,346.78,346.87,345.02,345.4,5879.0,337.1603,337.2478,335.4492,335.8186,5879.0
2021-10-08 13:30:00,345.2,345.94,344.44,344.86,11189.0,335.6242,336.3436,334.8853,335.2936,11189.0
2021-10-08 14:00:00,344.88,345.47,344.1,344.96,15585.0,335.3131,335.8867,334.5547,335.3908,15585.0
2021-10-08 14:30:00,344.9,344.9,343.8,344.0,11408.0,335.3325,335.3325,334.263,334.4575,11408.0
2021-10-08 15:00:00,343.9,344.46,343.74,344.42,12650.0,334.3602,334.9047,334.2047,334.8658,12650.0
2021-10-08 15:30:00,344.45,344.58,342.38,342.54,54812.0,334.895,335.0214,332.8824,333.038,54812.0
2021-10-11 09:30:00,342.5,346.34,341.73,345.75,27095.0,332.9991,336.7326,332.2504,336.1589,27095.0
2021-10-11 10:00:00,346.08,347.0,344.87,347.0,9123.0,336.4798,337.3742,335.3033,337.3742,9123.0
2021-10-11 10:30:00,346.74,347.33,345.42,345.42,9873.0,337.1215,337.6951,335.8381,335.8381,9873.0
2021-10-11 11:00:00,345.49,347.47,344.74,347.41,19334.0,335.9061,337.8312,335.1769,337.7729,19334.0
2021-10-11 11:30:00,347.22,349.35,346.82,349.13,22976.0,337.5881,339.6591,337.1992,339.4452,22976.0
2021-10-11 12:00:00,349.17,349.33,347.99,348.62,25598.0,339.484,339.6396,338.3368,338.9493,25598.0
2021-10-11 12:30:00,348.59,349.58,348.35,349.02,30616.0,338.9201,339.8827,338.6868,339.3382,30616.0
2021-10-11 13:00:00,348.81,348.92,346.94,347.2,16253.0,339.134,339.241,337.3159,337.5687,16253.0
2021-10-11 13:30:00,347.17,348.03,347.03,347.83,14091.0,337.5395,338.3757,337.4034,338.1812,14091.0
2021-10-11 14:00:00,347.79,348.25,345.73,345.9,13203.0,338.1423,338.5896,336.1395,336.3048,13203.0
2021-10-11 14:30:00,346.13,347.23,345.72,347.23,5834.0,336.5284,337.5979,336.1298,337.5979,5834.0
2021-10-11 15:00:00,347.18,347.19,345.5,345.65,12376.0,337.5493,337.559,335.9159,336.0617,12376.0
2021-10-11 15:30:00,345.85,346.02,342.4,342.94,62355.0,336.2561,336.4214,332.9018,333.4269,62355.0
2021-10-12 09:30:00,345.33,346.93,344.1,344.13,17112.0,335.7506,337.3062,334.5547,334.5839,17112.0
2021-10-12 10:00:00,344.67,344.67,341.48,343.11,7863.0,335.1089,335.1089,332.0074,333.5922,7863.0
2021-10-12 10:30:00,343.4,346.12,342.95,345.34,7497.0,333.8741,336.5187,333.4366,335.7603,7497.0
2021-10-12 11:00:00,345.74,347.32,345.13,345.7,24933.0,336.1492,337.6854,335.5561,336.1103,24933.0
2021-10-12 11:30:00,345.56,345.84,344.42,345.84,8746.0,335.9742,336.2464,334.8658,336.2464,8746.0
2021-10-12 12:00:00,345.89,346.57,345.56,345.56,7786.0,336.295,336.9562,335.9742,335.9742,7786.0
2021-10-12 12:30:00,345.72,345.72,344.18,344.56,5596.0,336.1298,336.1298,334.6325,335.0019,5596.0
2021-10-12 13:00:00,344.57,344.58,343.38,343.85,6112.0,335.0117,335.0214,333.8547,334.3116,6112.0
2021-10-12 13:30:00,343.62,344.12,343.21,343.37,11375.0,334.088,334.5741,333.6894,333.8449,11375.0
2021-10-12 14:00:00,343.08,344.28,343.05,343.63,11133.0,333.563,334.7297,333.5338,334.0977,11133.0
2021-10-12 14:30:00,343.8,344.38,343.11,343.11,7674.0,334.263,334.8269,333.5922,333.5922,7674.0
2021-10-12 15:00:00,343.1,343.1,341.81,341.94,13745.0,333.5824,333.5824,332.3282,332.4546,13745.0
2021-10-12 15:30:00,341.84,342.97,340.88,342.72,45177.0,332.3574,333.456,331.424,333.213,45177.0
2021-10-13 09:30:00,342.79,347.35,341.17,341.67,25988.0,333.281,337.7145,331.706,332.1921,25988.0
2021-10-13 10:00:00,341.42,341.42,336.97,337.44,22412.0,331.949,331.949,327.6225,328.0794,22412.0
2021-10-13 10:30:00,337.69,338.61,337.14,338.32,11163.0,328.3225,329.217,327.7878,328.935,11163.0
2021-10-13 11:00:00,338.3,341.35,338.25,341.35,11157.0,328.9156,331.881,328.867,331.881,11157.0
2021-10-13 11:30:00,341.33,343.29,340.98,341.04,13382.0,331.8615,333.7672,331.5212,331.5796,13382.0
2021-10-13 12:00:00,341.33,342.43,341.23,342.43,5313.0,331.8615,332.931,331.7643,332.931,5313.0
2021-10-13 12:30:00,342.56,343.26,341.91,342.47,8677.0,333.0574,333.738,332.4254,332.9699,8677.0
2021-10-13 13:00:00,342.54,342.62,341.2,342.09,6607.0,333.038,333.1157,331.7351,332.6004,6607.0
2021-10-13 13:30:00,342.18,342.76,341.82,341.82,7989.0,332.6879,333.2519,332.3379,332.3379,7989.0
2021-10-13 14:00:00,341.77,342.99,341.71,342.08,24912.0,332.2893,333.4755,332.231,332.5907,24912.0
2021-10-13 14:30:00,341.7,341.73,339.96,340.25,9800.0,332.2213,332.2504,330.5295,330.8115,9800.0
2021-10-13 15:00:00,340.46,341.2,340.24,340.25,8634.0,331.0157,331.7351,330.8018,330.8115,8634.0
2021-10-13 15:30:00,340.13,340.4,339.16,339.48,58627.0,330.6948,330.9573,329.7517,330.0628,58627.0
2021-10-14 09:30:00,344.28,345.44,343.06,344.09,51616.0,334.7297,335.8575,333.5435,334.545,51616.0
2021-10-14 10:00:00,344.41,348.3,344.22,347.45,12493.0,334.8561,338.6382,334.6714,337.8118,12493.0
2021-10-14 10:30:00,347.44,347.47,346.48,347.47,27976.0,337.802,337.8312,336.8687,337.8312,27976.0
2021-10-14 11:00:00,347.43,348.27,346.66,347.46,7774.0,337.7923,338.609,337.0437,337.8215,7774.0
2021-10-14 11:30:00,347.68,349.84,347.38,349.84,9228.0,338.0354,340.1355,337.7437,340.1355,9228.0
2021-10-14 12:00:00,349.85,350.0,347.66,348.71,7873.0,340.1452,340.291,338.0159,339.0368,7873.0
2021-10-14 12:30:00,348.61,348.63,347.82,348.54,5733.0,338.9396,338.959,338.1715,338.8715,5733.0
2021-10-14 13:00:00,348.73,348.74,347.81,348.01,8361.0,339.0563,339.066,338.1618,338.3562,8361.0
2021-10-14 13:30:00,347.98,349.02,347.98,348.15,15596.0,338.3271,339.3382,338.3271,338.4923,15596.0
2021-10-14 14:00:00,348.29,349.05,347.97,348.84,14280.0,338.6285,339.3674,338.3173,339.1632,14280.0
2021-10-14 14:30:00,348.92,349.93,348.67,349.79,17669.0,339.241,340.223,338.9979,340.0868,17669.0
2021-10-14 15:00:00,349.84,350.33,349.36,350.31,14162.0,340.1355,340.6119,339.6688,340.5924,14162.0
2021-10-14 15:30:00,350.29,353.18,350.29,352.15,56421.0,340.573,343.3828,340.573,342.3814,56421.0
2021-10-15 09:30:00,357.01,358.59,355.01,358.0,37646.0,347.1066,348.6427,345.162,348.0691,37646.0
2021-10-15 10:00:00,357.47,359.73,356.61,357.31,39438.0,347.5538,349.7511,346.7177,347.3982,39438.0
2021-10-15 10:30:00,357.33,359.56,357.26,357.82,23452.0,347.4177,349.5858,347.3496,347.8941,23452.0
2021-10-15 11:00:00,357.64,357.97,356.74,357.51,22862.0,347.7191,348.0399,346.8441,347.5927,22862.0
2021-10-15 11:30:00,357.56,357.86,357.0,357.0,12480.0,347.6413,347.933,347.0968,347.0968,12480.0
2021-10-15 12:00:00,357.11,357.39,355.35,355.65,7309.0,347.2038,347.476,345.4926,345.7843,7309.0
2021-10-15 12:30:00,355.8,356.14,355.18,355.71,7457.0,345.9301,346.2607,345.3273,345.8426,7457.0
2021-10-15 13:00:00,355.84,356.74,354.67,354.67,8723.0,345.969,346.8441,344.8315,344.8315,8723.0
2021-10-15 13:30:00,354.46,354.86,354.02,354.12,19338.0,344.6273,345.0162,344.1995,344.2967,19338.0
2021-10-15 14:00:00,354.12,354.57,353.24,353.31,18633.0,344.2967,344.7343,343.4411,343.5092,18633.0
2021-10-15 14:30:00,353.42,353.42,351.86,352.37,22344.0,343.6162,343.6162,342.0994,342.5953,22344.0
2021-10-15 15:00:00,352.14,352.37,350.35,350.79,23713.0,342.3717,342.5953,340.6313,341.0591,23713.0
2021-10-15 15:30:00,350.6,350.69,348.57,349.34,99684.0,340.8744,340.9619,338.9007,339.6493,99684.0
2021-10-18 09:30:00,346.66,349.41,345.67,346.01,18063.0,337.0437,339.7174,336.0811,336.4117,18063.0
2021-10-18 10:00:00,346.45,346.99,344.08,345.91,14503.0,336.8395,337.3645,334.5352,336.3145,14503.0
2021-10-18 10:30:00,346.3,346.37,345.11,345.49,14575.0,336.6937,336.7617,335.5367,335.9061,14575.0
2021-10-18 11:00:00,345.83,347.73,345.83,346.92,22174.0,336.2367,338.084,336.2367,337.2965,22174.0
2021-10-18 11:30:00,347.1,347.74,346.99,347.47,26316.0,337.4715,338.0937,337.3645,337.8312,26316.0
2021-10-18 12:00:00,347.52,347.52,346.71,346.71,20571.0,337.8798,337.8798,337.0923,337.0923,20571.0
2021-10-18 12:30:00,346.81,347.36,346.78,347.19,14918.0,337.1895,337.7243,337.1603,337.559,14918.0
2021-10-18 13:00:00,347.27,348.99,347.11,348.99,29102.0,337.6368,339.309,337.4812,339.309,29102.0
2021-10-18 13:30:00,348.8,349.9,348.51,349.62,8397.0,339.1243,340.1938,338.8424,339.9216,8397.0
2021-10-18 14:00:00,349.53,350.9,349.52,350.9,4400.0,339.8341,341.1661,339.8243,341.1661,4400.0
2021-10-18 14:30:00,351.13,351.14,349.66,349.93,3189.0,341.3897,341.3994,339.9605,340.223,3189.0
2021-10-18 15:00:00,350.03,350.65,349.78,350.11,7384.0,340.3202,340.923,340.0771,340.398,7384.0
2021-10-18 15:30:00,350.12,350.45,348.97,350.27,33921.0,340.4077,340.7285,339.2896,340.5535,33921.0
2021-10-19 09:30:00,351.5,353.6,350.2,351.93,34331.0,341.7494,343.7912,340.4855,342.1675,34331.0
2021-10-19 10:00:00,351.68,353.56,351.47,352.7,5179.0,341.9244,343.7523,341.7202,342.9161,5179.0
2021-10-19 10:30:00,352.74,354.05,352.47,353.53,9410.0,342.955,344.2287,342.6925,343.7231,9410.0
2021-10-19 11:00:00,353.46,355.67,353.2,355.47,25206.0,343.655,345.8037,343.4023,345.6093,25206.0
2021-10-19 11:30:00,355.47,356.19,355.47,355.88,8889.0,345.6093,346.3093,345.6093,346.0079,8889.0
2021-10-19 12:00:00,355.9,356.24,354.87,355.06,9342.0,346.0274,346.3579,345.0259,345.2107,9342.0
2021-10-19 12:30:00,355.2,356.13,355.2,356.13,2215.0,345.3468,346.251,345.3468,346.251,2215.0
2021-10-19 13:00:00,356.31,356.46,356.11,356.46,3919.0,346.426,346.5718,346.2315,346.5718,3919.0
2021-10-19 13:30:00,356.37,357.37,356.36,357.35,4605.0,346.4843,347.4566,346.4746,347.4371,4605.0
2021-10-19 14:00:00,357.36,357.37,354.77,354.87,7324.0,347.4469,347.4566,344.9287,345.0259,7324.0
2021-10-19 14:30:00,354.87,354.89,352.88,353.0,6233.0,345.0259,345.0454,343.0911,343.2078,6233.0
2021-10-19 15:00:00,353.03,353.61,352.79,353.07,8138.0,343.237,343.8009,343.0036,343.2759,8138.0
2021-10-19 15:30:00,352.25,353.6,351.29,353.39,50653.0,342.4786,343.7912,341.5452,343.587,50653.0
2021-10-20 09:30:00,352.41,355.84,351.32,355.84,17882.0,342.6342,345.969,341.5744,345.969,17882.0
2021-10-20 10:00:00,356.66,362.2,356.41,362.18,31399.0,346.7663,352.1526,346.5232,352.1332,31399.0
2021-10-20 10:30:00,362.66,364.52,361.71,361.71,17934.0,352.5998,354.4082,351.6762,351.6762,17934.0
2021-10-20 11:00:00,362.08,363.85,361.79,363.25,23974.0,352.0359,353.7568,351.754,353.1735,23974.0
2021-10-20 11:30:00,363.26,365.24,363.0,364.22,73762.0,353.1832,355.1083,352.9304,354.1166,73762.0
2021-10-20 12:00:00,364.31,366.34,364.3,366.34,18047.0,354.2041,356.1778,354.1943,356.1778,18047.0
2021-10-20 12:30:00,366.4,367.66,365.45,365.66,23494.0,356.2361,357.4611,355.3124,355.5166,23494.0
2021-10-20 13:00:00,365.27,365.36,363.12,364.68,21239.0,355.1374,355.2249,353.0471,354.5638,21239.0
2021-10-20 13:30:00,364.54,364.99,364.12,364.85,11287.0,354.4277,354.8652,354.0193,354.7291,11287.0
2021-10-20 14:00:00,364.85,365.71,364.74,365.28,10879.0,354.7291,355.5652,354.6221,355.1472,10879.0
2021-10-20 14:30:00,365.16,365.63,364.77,365.62,6629.0,355.0305,355.4874,354.6513,355.4777,6629.0
2021-10-20 15:00:00,365.68,365.79,364.9,365.36,17848.0,355.5361,355.643,354.7777,355.2249,17848.0
2021-10-20 15:30:00,365.37,366.33,364.85,365.94,90946.0,355.2347,356.168,354.7291,355.7888,90946.0
2021-10-21 09:30:00,362.36,363.84,359.16,362.23,30855.0,352.3082,353.7471,349.1969,352.1818,30855.0
2021-10-21 10:00:00,361.99,365.39,360.73,364.25,28193.0,351.9484,355.2541,350.7234,354.1457,28193.0
2021-10-21 10:30:00,364.23,366.0,364.06,364.06,10773.0,354.1263,355.8472,353.961,353.961,10773.0
2021-10-21 11:00:00,363.52,363.53,361.05,361.45,10887.0,353.436,353.4457,351.0345,351.4234,10887.0
2021-10-21 11:30:00,360.91,362.08,360.28,361.46,7178.0,350.8984,352.0359,350.2859,351.4331,7178.0
2021-10-21 12:00:00,361.5,363.32,361.5,362.97,7157.0,351.472,353.2415,351.472,352.9012,7157.0
2021-10-21 12:30:00,362.8,362.93,362.19,362.31,6709.0,352.736,352.8623,352.1429,352.2595,6709.0
2021-10-21 13:00:00,362.56,364.21,362.56,363.97,8567.0,352.5026,354.1068,352.5026,353.8735,8567.0
2021-10-21 13:30:00,363.87,364.42,363.08,363.54,5104.0,353.7763,354.311,353.0082,353.4554,5104.0
2021-10-21 14:00:00,363.55,364.64,363.54,364.64,8544.0,353.4651,354.5249,353.4554,354.5249,8544.0
2021-10-21 14:30:00,364.6,364.82,363.86,364.73,4828.0,354.486,354.6999,353.7665,354.6124,4828.0
2021-10-21 15:00:00,364.85,366.05,364.16,366.05,10757.0,354.7291,355.8958,354.0582,355.8958,10757.0
2021-10-21 15:30:00,366.16,366.65,365.2,365.41,31850.0,356.0027,356.4792,355.0694,355.2736,31850.0
2021-10-22 09:30:00,366.46,369.79,365.1,369.35,16647.0,356.2944,359.5321,354.9722,359.1043,16647.0
2021-10-22 10:00:00,369.03,370.38,368.58,370.05,18315.0,358.7931,360.1057,358.3556,359.7848,18315.0
2021-10-22 10:30:00,370.06,370.3,367.11,367.16,25630.0,359.7946,360.0279,356.9264,356.975,25630.0
2021-10-22 11:00:00,367.14,368.6,366.05,366.54,9048.0,356.9556,358.3751,355.8958,356.3722,9048.0
2021-10-22 11:30:00,366.73,366.87,364.62,365.94,5606.0,356.5569,356.6931,354.5055,355.7888,5606.0
2021-10-22 12:00:00,365.99,369.34,365.99,368.16,34676.0,355.8375,359.0945,355.8375,357.9473,34676.0
2021-10-22 12:30:00,368.21,369.19,368.16,368.97,8744.0,357.9959,358.9487,357.9473,358.7348,8744.0
2021-10-22 13:00:00,368.78,370.0,368.61,369.95,10573.0,358.5501,359.7362,358.3848,359.6876,10573.0
2021-10-22 13:30:00,369.68,370.27,368.25,368.25,11987.0,359.4251,359.9987,358.0348,358.0348,11987.0
2021-10-22 14:00:00,368.49,369.5,367.54,369.5,9776.0,358.2681,359.2501,357.3445,359.2501,9776.0
2021-10-22 14:30:00,369.7,369.78,368.39,368.8,7473.0,359.4445,359.5223,358.1709,358.5695,7473.0
2021-10-22 15:00:00,368.11,368.87,367.67,368.0,11250.0,357.8987,358.6376,357.4709,357.7917,11250.0
2021-10-22 15:30:00,368.08,369.1,367.98,368.3,27561.0,357.8695,358.8612,357.7723,358.0834,27561.0
2021-10-25 09:30:00,368.81,369.99,365.37,366.65,29873.0,358.5792,359.7265,355.2347,356.4792,29873.0
2021-10-25 10:00:00,366.97,368.87,366.62,367.8,17065.0,356.7903,358.6376,356.45,357.5973,17065.0
2021-10-25 10:30:00,367.82,369.73,367.42,368.54,23928.0,357.6167,359.4737,357.2278,358.3167,23928.0
2021-10-25 11:00:00,368.51,370.13,368.21,368.72,19413.0,358.2876,359.8626,357.9959,358.4917,19413.0
2021-10-25 11:30:00,368.59,369.17,367.34,367.34,17975.0,358.3653,358.9292,357.15,357.15,17975.0
2021-10-25 12:00:00,367.34,368.6,367.16,367.88,15701.0,357.15,358.3751,356.975,357.675,15701.0
2021-10-25 12:30:00,367.86,367.94,365.19,365.32,19448.0,357.6556,357.7334,355.0597,355.186,19448.0
2021-10-25 13:00:00,365.41,366.56,365.41,366.48,12932.0,355.2736,356.3917,355.2736,356.3139,12932.0
2021-10-25 13:30:00,366.48,366.48,364.9,364.93,13991.0,356.3139,356.3139,354.7777,354.8069,13991.0
2021-10-25 14:00:00,364.85,365.65,364.63,365.65,13926.0,354.7291,355.5069,354.5152,355.5069,13926.0
2021-10-25 14:30:00,365.84,367.05,365.1,367.04,17068.0,355.6916,356.8681,354.9722,356.8583,17068.0
2021-10-25 15:00:00,367.08,367.82,366.85,367.09,34056.0,356.8972,357.6167,356.6736,356.9069,34056.0
2021-10-25 15:30:00,367.0,367.42,366.15,366.25,55336.0,356.8194,357.2278,355.993,356.0902,55336.0
2021-10-26 09:30:00,368.0,369.75,363.49,365.0,21373.0,357.7917,359.4932,353.4068,354.8749,21373.0
2021-10-26 10:00:00,364.44,366.74,363.95,365.69,15177.0,354.3305,356.5667,353.8541,355.5458,15177.0
2021-10-26 10:30:00,365.68,365.68,363.55,364.78,18616.0,355.5361,355.5361,353.4651,354.661,18616.0
2021-10-26 11:00:00,364.86,365.41,362.52,363.5,34846.0,354.7388,355.2736,352.4637,353.4165,34846.0
2021-10-26 11:30:00,363.69,365.05,362.76,364.03,19900.0,353.6013,354.9235,352.6971,353.9318,19900.0
2021-10-26 12:00:00,363.39,363.39,360.63,360.86,19162.0,353.3096,353.3096,350.6261,350.8498,19162.0
2021-10-26 12:30:00,360.66,361.5,359.17,360.75,20096.0,350.6553,351.472,349.2066,350.7428,20096.0
2021-10-26 13:00:00,360.5,360.82,359.27,359.52,14026.0,350.4998,350.8109,349.3039,349.5469,14026.0
2021-10-26 13:30:00,359.63,360.7,359.63,359.91,15943.0,349.6539,350.6942,349.6539,349.9261,15943.0
2021-10-26 14:00:00,360.26,360.52,358.93,359.0,13221.0,350.2664,350.5192,348.9733,349.0414,13221.0
2021-10-26 14:30:00,359.01,359.72,358.5,359.0,14625.0,349.0511,349.7414,348.5552,349.0414,14625.0
2021-10-26 15:00:00,359.0,359.21,357.2,357.36,20089.0,349.0414,349.2455,347.2913,347.4469,20089.0
2021-10-26 15:30:00,357.23,358.41,357.03,357.14,70422.0,347.3205,348.4677,347.126,347.233,70422.0
2021-10-27 09:30:00,356.53,357.54,353.85,357.54,17412.0,346.6399,347.6219,344.0342,347.6219,17412.0
2021-10-27 10:00:00,357.41,359.66,355.62,355.63,16498.0,347.4955,349.6831,345.7551,345.7648,16498.0
2021-10-27 10:30:00,355.66,356.59,352.33,353.67,20992.0,345.794,346.6982,342.5564,343.8592,20992.0
2021-10-27 11:00:00,353.85,356.69,353.54,355.96,13354.0,344.0342,346.7954,343.7328,346.0857,13354.0
2021-10-27 11:30:00,355.71,356.66,354.2,354.5,12432.0,345.8426,346.7663,344.3745,344.6662,12432.0
2021-10-27 12:00:00,354.44,354.85,353.37,353.87,12080.0,344.6079,345.0065,343.5675,344.0537,12080.0
2021-10-27 12:30:00,353.64,354.16,352.69,354.15,14138.0,343.8301,344.3356,342.9064,344.3259,14138.0
2021-10-27 13:00:00,353.86,355.59,353.55,355.36,23174.0,344.0439,345.726,343.7425,345.5023,23174.0
2021-10-27 13:30:00,355.32,355.39,354.02,354.8,12759.0,345.4634,345.5315,344.1995,344.9579,12759.0
2021-10-27 14:00:00,355.07,355.19,353.84,353.84,33112.0,345.2204,345.3371,344.0245,344.0245,33112.0
2021-10-27 14:30:00,353.93,353.99,351.21,351.85,31967.0,344.112,344.1703,341.4675,342.0897,31967.0
2021-10-27 15:00:00,351.92,351.92,348.37,350.17,36907.0,342.1578,342.1578,338.7062,340.4563,36907.0
2021-10-27 15:30:00,349.89,350.06,346.78,347.56,101398.0,340.1841,340.3494,337.1603,337.9187,101398.0
2021-10-28 09:30:00,364.75,364.75,349.25,360.54,95047.0,354.6319,354.6319,339.5618,350.5386,95047.0
2021-10-28 10:00:00,360.5,362.69,360.11,362.15,55920.0,350.4998,352.629,350.1206,352.104,55920.0
2021-10-28 10:30:00,362.21,363.57,360.77,363.26,30332.0,352.1623,353.4846,350.7623,353.1832,30332.0
2021-10-28 11:00:00,362.94,368.76,362.94,365.79,45302.0,352.8721,358.5306,352.8721,355.643,45302.0
2021-10-28 11:30:00,365.8,370.89,365.1,370.45,76259.0,355.6527,360.6015,354.9722,360.1737,76259.0
2021-10-28 12:00:00,370.55,373.55,370.53,371.35,44662.0,360.271,363.1877,360.2515,361.0488,44662.0
2021-10-28 12:30:00,371.21,371.21,365.43,370.1,42051.0,360.9127,360.9127,355.293,359.8335,42051.0
2021-10-28 13:00:00,370.57,371.25,369.36,370.0,28383.0,360.2904,360.9515,359.114,359.7362,28383.0
2021-10-28 13:30:00,370.0,370.15,368.6,369.87,25692.0,359.7362,359.8821,358.3751,359.6098,25692.0
2021-10-28 14:00:00,369.94,370.69,369.42,370.26,28380.0,359.6779,360.4071,359.1723,359.989,28380.0
2021-10-28 14:30:00,370.1,370.17,367.7,368.1,39889.0,359.8335,359.9015,357.5,357.8889,39889.0
2021-10-28 15:00:00,367.94,368.02,366.48,367.21,44451.0,357.7334,357.8111,356.3139,357.0236,44451.0
2021-10-28 15:30:00,367.16,368.38,366.74,367.14,249313.0,356.975,358.1612,356.5667,356.9556,249313.0
2021-10-29 09:30:00,369.69,372.28,368.46,369.78,37629.0,359.4348,361.953,358.2389,359.5223,37629.0
2021-10-29 10:00:00,369.44,371.0,368.99,369.58,39498.0,359.1918,360.7085,358.7542,359.3279,39498.0
2021-10-29 10:30:00,369.87,373.31,369.55,372.16,60845.0,359.6098,362.9544,359.2987,361.8363,60845.0
2021-10-29 11:00:00,372.13,377.72,372.01,376.5,39103.0,361.8071,367.2421,361.6905,366.0559,39103.0
2021-10-29 11:30:00,376.61,377.11,375.0,376.41,26495.0,366.1629,366.649,364.5975,365.9684,26495.0
2021-10-29 12:00:00,376.3,377.29,375.1,377.29,21948.0,365.8615,366.824,364.6948,366.824,21948.0
2021-10-29 12:30:00,377.35,377.94,376.67,377.45,30908.0,366.8823,367.456,366.2212,366.9796,30908.0
2021-10-29 13:00:00,377.15,377.63,376.74,377.53,11572.0,366.6879,367.1546,366.2893,367.0573,11572.0
2021-10-29 13:30:00,377.42,379.32,377.39,378.94,26052.0,366.9504,368.7977,366.9212,368.4282,26052.0
2021-10-29 14:00:00,378.94,378.94,377.6,377.88,28242.0,368.4282,368.4282,367.1254,367.3976,28242.0
2021-10-29 14:30:00,377.73,379.86,376.89,379.58,43972.0,367.2518,369.3227,366.4351,369.0505,43972.0
2021-10-29 15:00:00,379.61,379.76,377.36,378.42,43249.0,369.0796,369.2255,366.8921,367.9227,43249.0
2021-10-29 15:30:00,378.74,380.17,378.15,379.32,116281.0,368.2338,369.6241,367.6601,368.7977,116281.0
2021-11-01 09:30:00,380.5,383.86,379.18,382.13,40416.0,369.945,373.2117,368.6616,371.5297,40416.0
2021-11-01 10:00:00,382.35,384.92,380.3,381.36,30390.0,371.7436,374.2423,369.7505,370.7811,30390.0
2021-11-01 10:30:00,381.5,383.94,381.4,382.06,22982.0,370.9172,373.2895,370.82,371.4617,22982.0
2021-11-01 11:00:00,382.11,382.61,380.59,382.56,21100.0,371.5103,371.9964,370.0325,371.9478,21100.0
2021-11-01 11:30:00,382.7,382.7,380.8,381.37,26517.0,372.0839,372.0839,370.2366,370.7908,26517.0
2021-11-01 12:00:00,381.4,383.49,380.87,383.07,16680.0,370.82,372.852,370.3047,372.4437,16680.0
2021-11-01 12:30:00,382.89,384.9,382.85,383.95,20903.0,372.2687,374.2229,372.2298,373.2993,20903.0
2021-11-01 13:00:00,384.11,384.46,382.95,384.29,11809.0,373.4548,373.7951,372.327,373.6298,11809.0
2021-11-01 13:30:00,384.38,384.9,384.15,384.18,11024.0,373.7173,374.2229,373.4937,373.5229,11024.0
2021-11-01 14:00:00,384.16,384.33,381.77,382.0,26292.0,373.5034,373.6687,371.1797,371.4033,26292.0
2021-11-01 14:30:00,381.82,382.69,381.82,382.32,12381.0,371.2283,372.0742,371.2283,371.7145,12381.0
2021-11-01 15:00:00,382.3,383.81,382.01,383.47,20088.0,371.695,373.1631,371.4131,372.8326,20088.0
2021-11-01 15:30:00,383.41,384.2,382.94,383.26,71922.0,372.7742,373.5423,372.3173,372.6284,71922.0
2021-11-02 09:30:00,385.96,391.51,382.72,391.16,41548.0,375.2535,380.6495,372.1034,380.3092,41548.0
2021-11-02 10:00:00,391.16,391.66,385.09,385.09,21455.0,380.3092,380.7954,374.4076,374.4076,21455.0
2021-11-02 10:30:00,385.04,386.09,383.14,383.96,24623.0,374.359,375.3799,372.5117,373.309,24623.0
2021-11-02 11:00:00,383.87,386.99,383.65,386.66,26336.0,373.2215,376.2549,373.0076,375.9341,26336.0
2021-11-02 11:30:00,386.39,387.21,384.53,385.14,13596.0,375.6716,376.4688,373.8632,374.4562,13596.0
2021-11-02 12:00:00,385.52,386.79,385.25,386.46,7865.0,374.8257,376.0605,374.5632,375.7396,7865.0
2021-11-02 12:30:00,386.39,387.71,386.19,386.71,16835.0,375.6716,376.955,375.4771,375.9827,16835.0
2021-11-02 13:00:00,386.6,386.6,384.91,385.39,8773.0,375.8757,375.8757,374.2326,374.6993,8773.0
2021-11-02 13:30:00,385.13,385.13,383.48,384.61,32278.0,374.4465,374.4465,372.8423,373.9409,32278.0
2021-11-02 14:00:00,384.48,386.14,384.42,386.0,19265.0,373.8146,375.4285,373.7562,375.2924,19265.0
2021-11-02 14:30:00,385.85,386.6,385.43,386.01,17171.0,375.1465,375.8757,374.7382,375.3021,17171.0
2021-11-02 15:00:00,385.86,387.81,385.59,387.51,19013.0,375.1563,377.0522,374.8938,376.7605,19013.0
2021-11-02 15:30:00,387.63,387.83,385.58,386.33,42582.0,376.8772,377.0716,374.884,375.6132,42582.0
2021-11-03 09:30:00,383.95,386.99,383.95,385.71,17520.0,373.2993,376.2549,373.2993,375.0104,17520.0
2021-11-03 10:00:00,386.14,386.14,382.18,384.72,30054.0,375.4285,375.4285,371.5784,374.0479,30054.0
2021-11-03 10:30:00,384.94,386.5,384.43,385.0,15940.0,374.2618,375.7785,373.7659,374.3201,15940.0
2021-11-03 11:00:00,384.83,385.71,383.89,384.1,21009.0,374.1548,375.0104,373.2409,373.4451,21009.0
2021-11-03 11:30:00,383.64,383.71,380.78,381.06,20941.0,372.9979,373.0659,370.2172,370.4894,20941.0
2021-11-03 12:00:00,381.05,381.05,378.48,378.68,26148.0,370.4797,370.4797,367.981,368.1754,26148.0
2021-11-03 12:30:00,378.42,378.94,377.05,377.59,34530.0,367.9227,368.4282,366.5907,367.1157,34530.0
2021-11-03 13:00:00,377.51,380.34,377.39,380.18,16732.0,367.0379,369.7894,366.9212,369.6338,16732.0
2021-11-03 13:30:00,380.8,381.87,380.04,380.81,16528.0,370.2366,371.277,369.4977,370.2464,16528.0
2021-11-03 14:00:00,380.8,382.86,380.78,382.21,45165.0,370.2366,372.2395,370.2172,371.6075,45165.0
2021-11-03 14:30:00,382.24,385.65,381.79,384.95,26983.0,371.6367,374.9521,371.1992,374.2715,26983.0
2021-11-03 15:00:00,384.73,385.64,383.9,384.23,22701.0,374.0576,374.9424,373.2506,373.5715,22701.0
2021-11-03 15:30:00,384.4,384.4,381.08,381.23,64764.0,373.7368,373.7368,370.5089,370.6547,64764.0
2021-11-04 09:30:00,385.76,385.91,382.2,384.24,26137.0,375.059,375.2049,371.5978,373.5812,26137.0
2021-11-04 10:00:00,384.75,385.77,383.63,384.99,26918.0,374.0771,375.0688,372.9881,374.3104,26918.0
2021-11-04 10:30:00,385.73,385.8,382.99,383.21,13127.0,375.0299,375.0979,372.3659,372.5798,13127.0
2021-11-04 11:00:00,382.78,384.45,380.93,381.48,12467.0,372.1617,373.7854,370.363,370.8978,12467.0
2021-11-04 11:30:00,381.54,385.18,381.53,385.13,8399.0,370.9561,374.4951,370.9464,374.4465,8399.0
2021-11-04 12:00:00,384.73,385.49,384.21,384.22,9929.0,374.0576,374.7965,373.552,373.5618,9929.0
2021-11-04 12:30:00,384.22,385.15,383.56,385.15,19130.0,373.5618,374.466,372.9201,374.466,19130.0
2021-11-04 13:00:00,385.07,386.8,384.96,386.79,8548.0,374.3882,376.0702,374.2812,376.0605,8548.0
2021-11-04 13:30:00,386.8,387.5,385.58,387.5,12369.0,376.0702,376.7508,374.884,376.7508,12369.0
2021-11-04 14:00:00,387.75,387.76,385.71,385.71,12393.0,376.9938,377.0036,375.0104,375.0104,12393.0
2021-11-04 14:30:00,385.82,386.43,384.94,385.36,19861.0,375.1174,375.7105,374.2618,374.6701,19861.0
2021-11-04 15:00:00,385.22,385.58,383.21,384.47,10893.0,374.534,374.884,372.5798,373.8048,10893.0
2021-11-04 15:30:00,384.46,386.04,383.64,386.0,60283.0,373.7951,375.3313,372.9979,375.2924,60283.0
2021-11-05 09:30:00,389.73,395.2,389.1,392.67,22260.0,378.9189,384.2372,378.3064,381.7774,22260.0
2021-11-05 10:00:00,392.79,395.89,392.74,394.81,62118.0,381.894,384.908,381.8454,383.858,62118.0
2021-11-05 10:30:00,394.72,396.04,393.28,395.82,26590.0,383.7705,385.0539,382.3704,384.84,26590.0
2021-11-05 11:00:00,395.5,396.97,395.25,395.25,29290.0,384.5289,385.9581,384.2858,384.2858,29290.0
2021-11-05 11:30:00,395.25,395.25,393.54,394.03,9510.0,384.2858,384.2858,382.6232,383.0996,9510.0
2021-11-05 12:00:00,394.03,394.34,392.85,393.18,12207.0,383.0996,383.401,381.9524,382.2732,12207.0
2021-11-05 12:30:00,393.03,393.66,392.24,393.44,13188.0,382.1274,382.7399,381.3593,382.526,13188.0
2021-11-05 13:00:00,393.6,393.89,390.55,390.63,16190.0,382.6816,382.9635,379.7162,379.794,16190.0
2021-11-05 13:30:00,390.53,392.53,390.53,392.53,7038.0,379.6967,381.6412,379.6967,381.6412,7038.0
2021-11-05 14:00:00,392.35,393.7,391.9,393.64,6373.0,381.4662,382.7788,381.0287,382.7205,6373.0
2021-11-05 14:30:00,393.63,393.63,392.31,392.83,6105.0,382.7107,382.7107,381.4273,381.9329,6105.0
2021-11-05 15:00:00,392.66,393.28,391.48,392.49,12263.0,381.7676,382.3704,380.6204,381.6024,12263.0
2021-11-05 15:30:00,392.59,393.67,391.94,391.96,40365.0,381.6996,382.7496,381.0676,381.0871,40365.0
2021-11-08 09:30:00,411.36,414.99,399.21,399.21,110756.0,399.9489,403.4782,388.1359,388.1359,110756.0
2021-11-08 10:00:00,399.16,400.22,395.31,398.76,59084.0,388.0873,389.1179,384.3441,387.6984,59084.0
2021-11-08 10:30:00,399.0,399.04,396.2,398.04,26285.0,387.9318,387.9707,385.2094,386.9984,26285.0
2021-11-08 11:00:00,398.03,399.15,395.47,395.48,25144.0,386.9887,388.0776,384.4997,384.5094,25144.0
2021-11-08 11:30:00,395.47,396.28,393.71,395.14,31368.0,384.4997,385.2872,382.7885,384.1788,31368.0
2021-11-08 12:00:00,395.4,395.67,394.35,394.74,19730.0,384.4316,384.6941,383.4108,383.7899,19730.0
2021-11-08 12:30:00,394.72,395.11,393.9,393.97,18145.0,383.7705,384.1497,382.9732,383.0413,18145.0
2021-11-08 13:00:00,394.08,395.1,393.89,394.84,22430.0,383.1482,384.14,382.9635,383.8872,22430.0
2021-11-08 13:30:00,394.82,396.15,394.69,396.09,18655.0,383.8677,385.1608,383.7413,385.1025,18655.0
2021-11-08 14:00:00,395.95,396.19,395.14,395.58,13638.0,384.9664,385.1997,384.1788,384.6066,13638.0
2021-11-08 14:30:00,395.63,397.45,395.51,397.08,18047.0,384.6553,386.4248,384.5386,386.065,18047.0
2021-11-08 15:00:00,397.09,397.1,394.51,394.78,20554.0,386.0748,386.0845,383.5663,383.8288,20554.0
2021-11-08 15:30:00,394.9,395.49,392.51,392.57,105468.0,383.9455,384.5191,381.6218,381.6801,105468.0
2021-11-09 09:30:00,392.0,395.27,388.92,388.99,28622.0,381.1259,384.3052,378.1314,378.1994,28622.0
2021-11-09 10:00:00,389.39,392.17,388.23,391.66,13295.0,378.5883,381.2912,377.4605,380.7954,13295.0
2021-11-09 10:30:00,391.85,393.4,391.19,391.75,5891.0,380.9801,382.4871,380.3384,380.8829,5891.0
2021-11-09 11:00:00,391.42,391.94,390.0,390.02,11062.0,380.562,381.0676,379.1814,379.2009,11062.0
2021-11-09 11:30:00,390.05,391.04,388.8,389.24,14950.0,379.23,380.1926,378.0147,378.4425,14950.0
2021-11-09 12:00:00,389.5,390.24,387.93,389.48,7755.0,378.6953,379.4148,377.1688,378.6759,7755.0
2021-11-09 12:30:00,389.15,390.71,388.93,389.94,6357.0,378.355,379.8717,378.1411,379.1231,6357.0
2021-11-09 13:00:00,389.86,390.62,389.49,390.23,4556.0,379.0453,379.7842,378.6856,379.405,4556.0
2021-11-09 13:30:00,390.23,390.59,388.81,389.72,6807.0,379.405,379.7551,378.0244,378.9092,6807.0
2021-11-09 14:00:00,389.88,390.93,389.72,390.62,5023.0,379.0648,380.0856,378.9092,379.7842,5023.0
2021-11-09 14:30:00,390.25,390.97,389.96,390.77,6738.0,379.4245,380.1245,379.1425,379.9301,6738.0
2021-11-09 15:00:00,390.68,391.29,390.13,390.88,11064.0,379.8426,380.4356,379.3078,380.037,11064.0
2021-11-09 15:30:00,390.97,391.62,389.9,391.59,35845.0,380.1245,380.7565,379.0842,380.7273,35845.0
2021-11-10 09:30:00,389.63,391.43,388.71,388.87,21318.0,378.8217,380.5718,377.9272,378.0828,21318.0
2021-11-10 10:00:00,389.16,389.57,386.29,387.94,12961.0,378.3647,378.7634,375.5743,377.1786,12961.0
2021-11-10 10:30:00,387.33,388.77,386.88,387.19,6834.0,376.5855,377.9855,376.148,376.4494,6834.0
2021-11-10 11:00:00,387.36,387.74,385.76,385.84,18135.0,376.6147,376.9841,375.059,375.1368,18135.0
2021-11-10 11:30:00,386.21,387.26,385.76,385.76,35518.0,375.4966,376.5174,375.059,375.059,35518.0
2021-11-10 12:00:00,385.67,385.67,382.09,382.96,35665.0,374.9715,374.9715,371.4908,372.3367,35665.0
2021-11-10 12:30:00,383.13,383.13,379.79,381.07,22653.0,372.502,372.502,369.2547,370.4991,22653.0
2021-11-10 13:00:00,380.97,381.19,379.77,380.04,16229.0,370.4019,370.6158,369.2352,369.4977,16229.0
2021-11-10 13:30:00,380.03,380.48,378.4,378.75,29098.0,369.488,369.9255,367.9032,368.2435,29098.0
2021-11-10 14:00:00,378.57,379.79,377.62,378.94,20364.0,368.0685,369.2547,367.1448,368.4282,20364.0
2021-11-10 14:30:00,379.01,380.5,378.81,379.59,27568.0,368.4963,369.945,368.3018,369.0602,27568.0
2021-11-10 15:00:00,379.36,381.38,378.95,380.88,28435.0,368.8366,370.8005,368.438,370.3144,28435.0
2021-11-10 15:30:00,381.04,381.42,379.74,379.9,97665.0,370.47,370.8394,369.206,369.3616,97665.0
2021-11-11 09:30:00,380.87,387.86,378.95,386.78,18426.0,370.3047,377.1008,368.438,376.0507,18426.0
2021-11-11 10:00:00,386.73,387.47,385.55,386.6,13941.0,376.0021,376.7216,374.8549,375.8757,13941.0
2021-11-11 10:30:00,385.87,387.87,385.86,386.52,5744.0,375.166,377.1105,375.1563,375.798,5744.0
2021-11-11 11:00:00,386.51,386.51,383.41,383.9,10201.0,375.7882,375.7882,372.7742,373.2506,10201.0
2021-11-11 11:30:00,383.4,385.44,383.03,383.88,6838.0,372.7645,374.7479,372.4048,373.2312,6838.0
2021-11-11 12:00:00,384.45,384.97,384.19,384.63,4893.0,373.7854,374.291,373.5326,373.9604,4893.0
2021-11-11 12:30:00,384.74,385.93,384.43,385.62,6227.0,374.0673,375.2243,373.7659,374.9229,6227.0
2021-11-11 13:00:00,385.53,385.57,384.4,384.4,6540.0,374.8354,374.8743,373.7368,373.7368,6540.0
2021-11-11 13:30:00,384.96,385.75,384.78,384.78,6782.0,374.2812,375.0493,374.1062,374.1062,6782.0
2021-11-11 14:00:00,384.64,384.67,384.0,384.5,10362.0,373.9701,373.9993,373.3479,373.834,10362.0
2021-11-11 14:30:00,384.43,384.57,381.7,381.73,21519.0,373.7659,373.9021,371.1117,371.1408,21519.0
2021-11-11 15:00:00,381.79,382.59,381.11,382.58,23316.0,371.1992,371.977,370.538,371.9673,23316.0
2021-11-11 15:30:00,382.66,383.09,381.77,382.44,59442.0,372.045,372.4631,371.1797,371.8311,59442.0
2021-11-12 09:30:00,383.19,387.03,383.19,386.72,8952.0,372.5603,376.2938,372.5603,375.9924,8952.0
2021-11-12 10:00:00,385.86,386.69,384.52,385.09,15542.0,375.1563,375.9632,373.8534,374.4076,15542.0
2021-11-12 10:30:00,384.51,385.19,383.49,383.71,8875.0,373.8437,374.5049,372.852,373.0659,8875.0
2021-11-12 11:00:00,383.8,385.82,383.76,384.92,8767.0,373.1534,375.1174,373.1145,374.2423,8767.0
2021-11-12 11:30:00,384.6,385.02,384.11,384.11,5910.0,373.9312,374.3396,373.4548,373.4548,5910.0
2021-11-12 12:00:00,384.26,384.72,383.72,384.22,3412.0,373.6007,374.0479,373.0756,373.5618,3412.0
2021-11-12 12:30:00,384.55,384.66,384.11,384.3,2100.0,373.8826,373.9896,373.4548,373.6395,2100.0
2021-11-12 13:00:00,384.47,384.48,383.72,383.73,5149.0,373.8048,373.8146,373.0756,373.0854,5149.0
2021-11-12 13:30:00,383.67,383.95,382.8,383.55,7799.0,373.027,373.2993,372.1812,372.9103,7799.0
2021-11-12 14:00:00,383.39,383.5,382.37,382.57,9223.0,372.7548,372.8617,371.7631,371.9575,9223.0
2021-11-12 14:30:00,382.5,382.5,381.72,382.35,6196.0,371.8895,371.8895,371.1311,371.7436,6196.0
2021-11-12 15:00:00,382.35,382.95,381.93,382.51,12545.0,371.7436,372.327,371.3353,371.8992,12545.0
2021-11-12 15:30:00,382.58,384.03,382.58,382.95,49000.0,371.9673,373.377,371.9673,372.327,49000.0
2021-11-15 09:30:00,386.2,386.43,383.5,385.01,22174.0,375.4868,375.7105,372.8617,374.3298,22174.0
2021-11-15 10:00:00,385.37,389.15,383.96,388.25,11148.0,374.6799,378.355,373.309,377.48,11148.0
2021-11-15 10:30:00,387.57,388.78,387.0,388.12,13429.0,376.8188,377.9953,376.2646,377.3536,13429.0
2021-11-15 11:00:00,388.15,388.34,387.0,387.29,9172.0,377.3827,377.5675,376.2646,376.5466,9172.0
2021-11-15 11:30:00,387.15,387.15,383.41,384.74,8048.0,376.4105,376.4105,372.7742,374.0673,8048.0
2021-11-15 12:00:00,384.87,386.09,384.71,385.45,10370.0,374.1937,375.3799,374.0382,374.7576,10370.0
2021-11-15 12:30:00,385.36,387.17,385.36,386.76,16013.0,374.6701,376.4299,374.6701,376.0313,16013.0
2021-11-15 13:00:00,386.98,387.49,385.82,386.14,9872.0,376.2452,376.7411,375.1174,375.4285,9872.0
2021-11-15 13:30:00,385.71,386.23,385.62,386.04,3977.0,375.0104,375.516,374.9229,375.3313,3977.0
2021-11-15 14:00:00,385.99,386.35,385.22,385.52,5668.0,375.2827,375.6327,374.534,374.8257,5668.0
2021-11-15 14:30:00,385.52,386.36,385.51,386.0,5780.0,374.8257,375.6424,374.816,375.2924,5780.0
2021-11-15 15:00:00,385.81,385.95,384.26,384.58,11258.0,375.1077,375.2438,373.6007,373.9118,11258.0
2021-11-15 15:30:00,384.61,384.62,383.75,384.29,27465.0,373.9409,373.9507,373.1048,373.6298,27465.0
2021-11-16 09:30:00,385.95,387.49,383.91,385.0,18363.0,375.2438,376.7411,373.2604,374.3201,18363.0
2021-11-16 10:00:00,384.03,386.55,383.94,386.55,8534.0,373.377,375.8271,373.2895,375.8271,8534.0
2021-11-16 10:30:00,386.45,387.11,384.51,385.15,10686.0,375.7299,376.3716,373.8437,374.466,10686.0
2021-11-16 11:00:00,385.12,386.83,384.7,385.21,8822.0,374.4368,376.0994,374.0284,374.5243,8822.0
2021-11-16 11:30:00,385.3,386.58,385.3,386.58,8271.0,374.6118,375.8563,374.6118,375.8563,8271.0
2021-11-16 12:00:00,386.56,386.57,385.33,385.51,6988.0,375.8369,375.8466,374.641,374.816,6988.0
2021-11-16 12:30:00,385.5,386.4,385.5,386.29,4125.0,374.8063,375.6813,374.8063,375.5743,4125.0
2021-11-16 13:00:00,386.43,386.65,385.43,385.43,3737.0,375.7105,375.9244,374.7382,374.7382,3737.0
2021-11-16 13:30:00,385.44,385.44,384.57,384.57,6429.0,374.7479,374.7479,373.9021,373.9021,6429.0
2021-11-16 14:00:00,384.46,384.46,383.35,383.41,5789.0,373.7951,373.7951,372.7159,372.7742,5789.0
2021-11-16 14:30:00,383.37,383.37,381.8,381.94,9497.0,372.7353,372.7353,371.2089,371.345,9497.0
2021-11-16 15:00:00,382.0,382.41,380.96,381.19,17727.0,371.4033,371.802,370.3922,370.6158,17727.0
2021-11-16 15:30:00,381.06,381.97,380.79,381.65,36757.0,370.4894,371.3742,370.2269,371.0631,36757.0
2021-11-17 09:30:00,379.8,381.98,374.3,374.57,35005.0,369.2644,371.3839,363.9169,364.1795,35005.0
2021-11-17 10:00:00,375.04,376.85,374.36,375.21,73217.0,364.6364,366.3962,363.9753,364.8017,73217.0
2021-11-17 10:30:00,375.69,379.13,375.44,378.35,21882.0,365.2684,368.613,365.0253,367.8546,21882.0
2021-11-17 11:00:00,378.44,379.44,376.75,376.8,17472.0,367.9421,368.9144,366.299,366.3476,17472.0
2021-11-17 11:30:00,377.01,378.37,376.8,378.37,5951.0,366.5518,367.874,366.3476,367.874,5951.0
2021-11-17 12:00:00,378.13,378.58,377.06,377.06,12991.0,367.6407,368.0782,366.6004,366.6004,12991.0
2021-11-17 12:30:00,377.06,378.94,376.54,378.94,5766.0,366.6004,368.4282,366.0948,368.4282,5766.0
2021-11-17 13:00:00,378.64,379.74,378.53,378.53,9428.0,368.1366,369.206,368.0296,368.0296,9428.0
2021-11-17 13:30:00,378.53,379.22,378.1,378.81,7487.0,368.0296,368.7005,367.6115,368.3018,7487.0
2021-11-17 14:00:00,378.74,378.74,377.0,377.59,11700.0,368.2338,368.2338,366.542,367.1157,11700.0
2021-11-17 14:30:00,377.76,379.85,377.46,379.68,9185.0,367.281,369.313,366.9893,369.1477,9185.0
2021-11-17 15:00:00,379.67,380.24,379.01,380.24,9426.0,369.138,369.6922,368.4963,369.6922,9426.0
2021-11-17 15:30:00,380.16,381.12,379.61,379.72,50362.0,369.6144,370.5478,369.0796,369.1866,50362.0
2021-11-18 09:30:00,380.41,382.47,379.12,380.84,14708.0,369.8575,371.8603,368.6032,370.2755,14708.0
2021-11-18 10:00:00,380.51,380.51,376.0,377.98,18486.0,369.9547,369.9547,365.5698,367.4949,18486.0
2021-11-18 10:30:00,377.85,380.6,377.85,380.31,10627.0,367.3685,370.0422,367.3685,369.7602,10627.0
2021-11-18 11:00:00,380.14,381.7,379.74,380.13,8668.0,369.5949,371.1117,369.206,369.5852,8668.0
2021-11-18 11:30:00,380.04,381.05,378.78,380.23,13529.0,369.4977,370.4797,368.2727,369.6824,13529.0
2021-11-18 12:00:00,380.38,380.52,378.38,378.38,11890.0,369.8283,369.9644,367.8838,367.8838,11890.0
2021-11-18 12:30:00,378.14,378.79,376.91,378.03,10583.0,367.6504,368.2824,366.4545,367.5435,10583.0
2021-11-18 13:00:00,377.52,378.49,377.33,378.49,8274.0,367.0476,367.9907,366.8629,367.9907,8274.0
2021-11-18 13:30:00,378.65,379.05,377.03,378.29,10510.0,368.1463,368.5352,366.5712,367.7963,10510.0
2021-11-18 14:00:00,378.04,378.31,377.28,377.36,7155.0,367.5532,367.8157,366.8143,366.8921,7155.0
2021-11-18 14:30:00,377.01,377.67,376.66,377.63,7470.0,366.5518,367.1935,366.2115,367.1546,7470.0
2021-11-18 15:00:00,377.71,378.67,377.5,378.64,13879.0,367.2324,368.1657,367.0282,368.1366,13879.0
2021-11-18 15:30:00,378.63,379.0,377.01,378.09,43661.0,368.1268,368.4866,366.5518,367.6018,43661.0
2021-11-19 09:30:00,374.98,376.9,374.0,376.9,52100.0,364.5781,366.4448,363.6253,366.4448,52100.0
2021-11-19 10:00:00,376.76,376.76,372.72,372.9,26000.0,366.3087,366.3087,362.3808,362.5558,26000.0
2021-11-19 10:30:00,372.28,374.3,371.74,374.28,26370.0,361.953,363.9169,361.428,363.8975,26370.0
2021-11-19 11:00:00,374.28,377.03,374.12,375.22,20515.0,363.8975,366.5712,363.7419,364.8114,20515.0
2021-11-19 11:30:00,375.38,378.36,375.38,378.1,8779.0,364.967,367.8643,364.967,367.6115,8779.0
2021-11-19 12:00:00,378.13,380.66,378.13,379.47,16212.0,367.6407,370.1005,367.6407,368.9435,16212.0
2021-11-19 12:30:00,379.5,380.46,379.5,379.91,6171.0,368.9727,369.9061,368.9727,369.3713,6171.0
2021-11-19 13:00:00,379.75,379.91,378.15,378.33,6422.0,369.2158,369.3713,367.6601,367.8352,6422.0
2021-11-19 13:30:00,378.35,378.49,377.16,378.33,6270.0,367.8546,367.9907,366.6976,367.8352,6270.0
2021-11-19 14:00:00,378.49,379.14,378.28,378.52,6807.0,367.9907,368.6227,367.7865,368.0199,6807.0
2021-11-19 14:30:00,378.53,378.54,377.07,377.16,4789.0,368.0296,368.0393,366.6101,366.6976,4789.0
2021-11-19 15:00:00,377.1,377.53,376.13,376.8,9062.0,366.6393,367.0573,365.6962,366.3476,9062.0
2021-11-19 15:30:00,376.79,376.79,375.15,375.27,51635.0,366.3379,366.3379,364.7434,364.86,51635.0
2021-11-22 09:30:00,379.36,382.68,378.91,381.97,15229.0,368.8366,372.0645,368.3991,371.3742,15229.0
2021-11-22 10:00:00,382.14,384.53,381.98,382.27,12101.0,371.5395,373.8632,371.3839,371.6659,12101.0
2021-11-22 10:30:00,382.01,383.68,381.53,383.68,14229.0,371.4131,373.0367,370.9464,373.0367,14229.0
2021-11-22 11:00:00,383.81,385.29,383.04,384.27,17252.0,373.1631,374.6021,372.4145,373.6104,17252.0
2021-11-22 11:30:00,384.12,386.2,379.63,380.02,26115.0,373.4645,375.4868,369.0991,369.4783,26115.0
2021-11-22 12:00:00,380.65,381.92,379.11,381.26,9403.0,370.0908,371.3256,368.5935,370.6839,9403.0
2021-11-22 12:30:00,381.17,384.14,381.17,384.14,14555.0,370.5964,373.484,370.5964,373.484,14555.0
2021-11-22 13:00:00,383.8,385.48,383.18,385.48,11463.0,373.1534,374.7868,372.5506,374.7868,11463.0
2021-11-22 13:30:00,385.44,386.21,385.37,385.95,18794.0,374.7479,375.4966,374.6799,375.2438,18794.0
2021-11-22 14:00:00,385.65,386.86,382.9,382.91,12115.0,374.9521,376.1285,372.2784,372.2881,12115.0
2021-11-22 14:30:00,383.1,384.45,382.05,383.17,20234.0,372.4728,373.7854,371.452,372.5409,20234.0
2021-11-22 15:00:00,383.15,383.26,382.0,382.05,9857.0,372.5214,372.6284,371.4033,371.452,9857.0
2021-11-22 15:30:00,381.74,382.37,376.75,377.11,53661.0,371.1506,371.7631,366.299,366.649,53661.0
2021-11-23 09:30:00,376.62,378.88,375.36,377.51,141531.0,366.1726,368.3699,364.9475,367.0379,141531.0
2021-11-23 10:00:00,377.38,377.6,375.52,375.52,66518.0,366.9115,367.1254,365.1031,365.1031,66518.0
2021-11-23 10:30:00,376.14,376.55,372.92,372.92,7665.0,365.7059,366.1045,362.5752,362.5752,7665.0
2021-11-23 11:00:00,373.69,375.11,371.4,373.68,5903.0,363.3239,364.7045,361.0974,363.3141,5903.0
2021-11-23 11:30:00,373.96,375.86,373.08,373.61,4748.0,363.5864,365.4337,362.7308,363.2461,4748.0
2021-11-23 12:00:00,373.6,373.6,371.8,372.97,4750.0,363.2364,363.2364,361.4863,362.6238,4750.0
2021-11-23 12:30:00,373.12,375.34,372.85,375.3,55925.0,362.7697,364.9281,362.5072,364.8892,55925.0
2021-11-23 13:00:00,375.4,375.76,374.17,374.61,5642.0,364.9864,365.3364,363.7905,364.2183,5642.0
2021-11-23 13:30:00,374.89,376.18,374.33,375.4,31304.0,364.4906,365.7448,363.9461,364.9864,31304.0
2021-11-23 14:00:00,375.29,376.64,375.14,376.2,8606.0,364.8795,366.192,364.7336,365.7642,8606.0
2021-11-23 14:30:00,375.95,375.96,374.31,375.25,161328.0,365.5212,365.5309,363.9267,364.8406,161328.0
2021-11-23 15:00:00,375.25,375.25,373.71,373.74,34390.0,364.8406,364.8406,363.3433,363.3725,34390.0
2021-11-23 15:30:00,373.66,375.31,372.19,375.13,105640.0,363.2947,364.8989,361.8655,364.7239,105640.0
2021-11-24 09:30:00,371.8,375.02,371.01,373.4,42501.0,361.4863,364.617,360.7182,363.0419,42501.0
2021-11-24 10:00:00,373.43,376.94,373.14,375.23,7403.0,363.0711,366.4837,362.7891,364.8211,7403.0
2021-11-24 10:30:00,374.84,376.57,374.8,375.59,7377.0,364.442,366.124,364.4031,365.1712,7377.0
2021-11-24 11:00:00,375.3,375.86,374.21,374.57,6382.0,364.8892,365.4337,363.8294,364.1795,6382.0
2021-11-24 11:30:00,374.66,375.14,373.81,373.84,16098.0,364.267,364.7336,363.4405,363.4697,16098.0
2021-11-24 12:00:00,373.98,374.26,372.14,372.47,7611.0,363.6058,363.8781,361.8169,362.1377,7611.0
2021-11-24 12:30:00,372.47,372.65,371.82,372.34,9007.0,362.1377,362.3127,361.5057,362.0113,9007.0
2021-11-24 13:00:00,372.44,374.85,372.44,374.55,7453.0,362.1085,364.4517,362.1085,364.16,7453.0
2021-11-24 13:30:00,374.29,374.96,373.62,374.35,7663.0,363.9072,364.5586,363.2558,363.9656,7663.0
2021-11-24 14:00:00,374.2,374.26,372.56,372.58,4863.0,363.8197,363.8781,362.2252,362.2447,4863.0
2021-11-24 14:30:00,372.93,374.26,372.93,373.88,3185.0,362.5849,363.8781,362.5849,363.5086,3185.0
2021-11-24 15:00:00,373.4,374.16,373.31,374.16,14185.0,363.0419,363.7808,362.9544,363.7808,14185.0
2021-11-24 15:30:00,373.99,374.63,373.34,373.9,36417.0,363.6155,364.2378,362.9836,363.528,36417.0
2021-11-26 09:30:00,362.84,363.05,355.53,357.59,50544.0,352.7748,352.979,345.6676,347.6705,50544.0
2021-11-26 10:00:00,357.59,359.13,354.26,358.01,67364.0,347.6705,349.1678,344.4329,348.0788,67364.0
2021-11-26 10:30:00,358.9,361.26,358.35,358.36,14552.0,348.9441,351.2387,348.4094,348.4191,14552.0
2021-11-26 11:00:00,358.15,359.27,355.79,357.08,13318.0,348.2149,349.3039,345.9204,347.1746,13318.0
2021-11-26 11:30:00,356.93,359.36,356.3,358.94,15835.0,347.0288,349.3914,346.4163,348.983,15835.0
2021-11-26 12:00:00,359.13,363.63,359.13,363.38,24963.0,349.1678,353.5429,349.1678,353.2999,24963.0
2021-11-26 12:30:00,363.17,364.66,361.74,362.36,52276.0,353.0957,354.5444,351.7054,352.3082,52276.0
2021-11-29 09:30:00,367.37,368.9,361.25,362.94,21149.0,357.1792,358.6667,351.2289,352.8721,21149.0
2021-11-29 10:00:00,361.95,363.42,360.11,360.45,15833.0,351.9095,353.3388,350.1206,350.4511,15833.0
2021-11-29 10:30:00,360.83,361.71,356.42,356.84,14484.0,350.8206,351.6762,346.5329,346.9413,14484.0
2021-11-29 11:00:00,356.86,359.9,356.86,357.04,17758.0,346.9607,349.9164,346.9607,347.1357,17758.0
2021-11-29 11:30:00,357.43,359.16,357.25,358.74,25752.0,347.5149,349.1969,347.3399,348.7886,25752.0
2021-11-29 12:00:00,358.9,361.27,358.9,360.69,13462.0,348.9441,351.2484,348.9441,350.6845,13462.0
2021-11-29 12:30:00,360.76,361.48,360.3,361.0,24715.0,350.7525,351.4526,350.3053,350.9859,24715.0
2021-11-29 13:00:00,360.6,361.12,359.24,359.46,10564.0,350.597,351.1026,349.2747,349.4886,10564.0
2021-11-29 13:30:00,359.5,360.54,358.36,358.69,12756.0,349.5275,350.5386,348.4191,348.74,12756.0
2021-11-29 14:00:00,358.53,358.84,357.55,357.89,18292.0,348.5844,348.8858,347.6316,347.9622,18292.0
2021-11-29 14:30:00,357.94,357.94,357.02,357.15,14432.0,348.0108,348.0108,347.1163,347.2427,14432.0
2021-11-29 15:00:00,357.19,358.37,356.7,357.3,20668.0,347.2816,348.4288,346.8052,347.3885,20668.0
2021-11-29 15:30:00,357.24,357.95,356.72,356.98,66058.0,347.3302,348.0205,346.8246,347.0774,66058.0
2021-11-30 09:30:00,354.07,355.49,350.97,352.19,24717.0,344.2481,345.6287,341.2341,342.4203,24717.0
2021-11-30 10:00:00,352.31,354.68,349.55,349.69,19311.0,342.5369,344.8412,339.8535,339.9896,19311.0
2021-11-30 10:30:00,350.02,354.29,349.95,350.87,32630.0,340.3105,344.462,340.2424,341.1369,32630.0
2021-11-30 11:00:00,351.01,353.03,349.36,351.31,20009.0,341.273,343.237,339.6688,341.5647,20009.0
2021-11-30 11:30:00,351.52,351.52,346.4,347.41,28470.0,341.7689,341.7689,336.7909,337.7729,28470.0
2021-11-30 12:00:00,347.28,347.28,343.64,345.13,38414.0,337.6465,337.6465,334.1074,335.5561,38414.0
2021-11-30 12:30:00,345.3,345.84,341.8,342.1,33260.0,335.7214,336.2464,332.3185,332.6102,33260.0
2021-11-30 13:00:00,342.14,342.14,339.14,339.91,39473.0,332.6491,332.6491,329.7323,330.4809,39473.0
2021-11-30 13:30:00,339.4,341.88,339.4,341.57,53600.0,329.9851,332.3963,329.9851,332.0949,53600.0
2021-11-30 14:00:00,341.68,344.23,340.82,340.82,49542.0,332.2018,334.6811,331.3657,331.3657,49542.0
2021-11-30 14:30:00,340.63,341.81,339.23,339.44,41642.0,331.1809,332.3282,329.8198,330.024,41642.0
2021-11-30 15:00:00,339.65,340.3,338.56,338.56,72820.0,330.2281,330.8601,329.1684,329.1684,72820.0
2021-11-30 15:30:00,338.57,339.58,338.04,338.69,230367.0,329.1781,330.1601,328.6628,329.2948,230367.0
2021-12-01 09:30:00,348.95,349.75,341.95,347.41,90032.0,339.2702,340.048,332.4643,337.7729,90032.0
2021-12-01 10:00:00,347.67,348.35,345.25,345.6,39378.0,338.0257,338.6868,335.6728,336.0131,39378.0
2021-12-01 10:30:00,345.99,346.95,343.27,346.76,18640.0,336.3923,337.3256,333.7477,337.1409,18640.0
2021-12-01 11:00:00,346.87,347.55,345.58,346.83,92441.0,337.2478,337.909,335.9936,337.209,92441.0
2021-12-01 11:30:00,346.83,347.27,342.16,343.3,29953.0,337.209,337.6368,332.6685,333.7769,29953.0
2021-12-01 12:00:00,343.21,346.16,343.13,344.37,30605.0,333.6894,336.5575,333.6116,334.8172,30605.0
2021-12-01 12:30:00,344.66,345.14,342.49,342.75,21171.0,335.0992,335.5658,332.9894,333.2421,21171.0
2021-12-01 13:00:00,342.57,342.82,339.26,339.84,33810.0,333.0671,333.3102,329.849,330.4129,33810.0
2021-12-01 13:30:00,340.0,340.69,336.0,338.17,35894.0,330.5684,331.2393,326.6794,328.7892,35894.0
2021-12-01 14:00:00,338.04,340.45,337.08,340.45,22876.0,328.6628,331.0059,327.7294,331.0059,22876.0
2021-12-01 14:30:00,340.83,341.04,338.84,338.84,22640.0,331.3754,331.5796,329.4406,329.4406,22640.0
2021-12-01 15:00:00,339.17,339.66,334.68,335.52,24086.0,329.7614,330.2379,325.396,326.2127,24086.0
2021-12-01 15:30:00,335.32,338.5,332.7,332.99,86482.0,326.0182,329.11,323.4709,323.7529,86482.0
2021-12-02 09:30:00,335.25,340.91,335.0,340.02,62617.0,325.9502,331.4532,325.7071,330.5879,62617.0
2021-12-02 10:00:00,339.6,340.31,337.47,340.31,22284.0,330.1795,330.8698,328.1086,330.8698,22284.0
2021-12-02 10:30:00,340.0,340.2,336.51,340.01,19603.0,330.5684,330.7629,327.1752,330.5781,19603.0
2021-12-02 11:00:00,340.02,342.0,338.79,341.84,23343.0,330.5879,332.5129,329.392,332.3574,23343.0
2021-12-02 11:30:00,342.0,343.21,338.76,343.21,23425.0,332.5129,333.6894,329.3628,333.6894,23425.0
2021-12-02 12:00:00,343.3,343.65,342.28,343.65,13389.0,333.7769,334.1172,332.7852,334.1172,13389.0
2021-12-02 12:30:00,343.52,343.82,341.7,342.54,14282.0,333.9908,334.2825,332.2213,333.038,14282.0
2021-12-02 13:00:00,342.37,342.37,340.26,340.26,13609.0,332.8727,332.8727,330.8212,330.8212,13609.0
2021-12-02 13:30:00,340.78,342.5,339.85,342.5,31448.0,331.3268,332.9991,330.4226,332.9991,31448.0
2021-12-02 14:00:00,342.25,343.0,341.8,342.88,16791.0,332.756,333.4852,332.3185,333.3685,16791.0
2021-12-02 14:30:00,342.71,342.94,340.51,341.69,15989.0,333.2032,333.4269,331.0643,332.2115,15989.0
2021-12-02 15:00:00,341.93,342.14,339.05,340.0,38767.0,332.4449,332.6491,329.6448,330.5684,38767.0
2021-12-02 15:30:00,340.03,341.26,338.38,339.59,78559.0,330.5976,331.7935,328.9934,330.1698,78559.0
2021-12-03 09:30:00,343.79,343.79,335.58,336.68,26601.0,334.2533,334.2533,326.271,327.3405,26601.0
2021-12-03 10:00:00,337.89,339.5,336.39,337.96,18054.0,328.517,330.0823,327.0586,328.585,18054.0
2021-12-03 10:30:00,337.65,337.65,332.5,333.1,22556.0,328.2836,328.2836,323.2765,323.8598,22556.0
2021-12-03 11:00:00,333.36,334.04,330.42,332.62,20836.0,324.1126,324.7738,321.2542,323.3931,20836.0
2021-12-03 11:30:00,332.37,334.16,328.7,328.95,35071.0,323.1501,324.8904,319.5819,319.8249,35071.0
2021-12-03 12:00:00,328.95,332.0,328.35,331.18,24651.0,319.8249,322.7903,319.2416,321.9931,24651.0
2021-12-03 12:30:00,330.83,333.14,329.85,330.54,21157.0,321.6528,323.8987,320.7,321.3708,21157.0
2021-12-03 13:00:00,330.33,332.51,329.94,330.59,15198.0,321.1667,323.2862,320.7875,321.4195,15198.0
2021-12-03 13:30:00,330.69,330.7,328.94,329.38,17141.0,321.5167,321.5264,319.8152,320.243,17141.0
2021-12-03 14:00:00,329.73,330.03,328.05,329.46,17869.0,320.5833,320.875,318.9499,320.3208,17869.0
2021-12-03 14:30:00,329.51,329.63,327.1,328.05,48211.0,320.3694,320.4861,318.0263,318.9499,48211.0
2021-12-03 15:00:00,328.05,329.92,326.88,329.47,28864.0,318.9499,320.768,317.8124,320.3305,28864.0
2021-12-03 15:30:00,329.48,333.08,329.19,332.89,94152.0,320.3402,323.8404,320.0583,323.6557,94152.0
2021-12-06 09:30:00,335.2,336.87,329.2,335.44,132640.0,325.9016,327.5252,320.068,326.1349,132640.0
2021-12-06 10:00:00,335.93,337.45,333.69,336.86,144601.0,326.6113,328.0892,324.4335,327.5155,144601.0
2021-12-06 10:30:00,337.12,339.34,336.49,338.13,127435.0,327.7683,329.9267,327.1558,328.7503,127435.0
2021-12-06 11:00:00,338.0,338.16,334.75,334.87,65817.0,328.6239,328.7795,325.4641,325.5807,65817.0
2021-12-06 11:30:00,334.97,336.62,334.6,336.06,97323.0,325.678,327.2822,325.3182,326.7377,97323.0
2021-12-06 12:00:00,336.13,336.62,335.34,335.85,102551.0,326.8058,327.2822,326.0377,326.5335,102551.0
2021-12-06 12:30:00,335.99,337.52,335.16,337.48,63413.0,326.6697,328.1572,325.8627,328.1183,63413.0
2021-12-06 13:00:00,337.93,345.0,337.74,344.4,45267.0,328.5558,335.4297,328.3711,334.8464,45267.0
2021-12-06 13:30:00,344.42,346.96,344.37,346.7,39244.0,334.8658,337.3354,334.8172,337.0826,39244.0
2021-12-06 14:00:00,346.91,347.44,345.38,346.7,19000.0,337.2867,337.802,335.7992,337.0826,19000.0
2021-12-06 14:30:00,346.8,346.93,345.65,345.97,27757.0,337.1798,337.3062,336.0617,336.3728,27757.0
2021-12-06 15:00:00,345.94,348.0,345.72,346.66,30140.0,336.3436,338.3465,336.1298,337.0437,30140.0
2021-12-06 15:30:00,346.65,346.87,344.62,345.0,82568.0,337.034,337.2478,335.0603,335.4297,82568.0
2021-12-07 09:30:00,354.34,360.39,352.01,359.52,74059.0,344.5106,350.3928,342.2453,349.5469,74059.0
2021-12-07 10:00:00,359.21,363.63,358.88,362.32,40705.0,349.2455,353.5429,348.9247,352.2693,40705.0
2021-12-07 10:30:00,362.13,364.48,360.88,363.96,45617.0,352.0845,354.3693,350.8692,353.8638,45617.0
2021-12-07 11:00:00,364.26,364.29,359.64,359.64,19725.0,354.1555,354.1846,349.6636,349.6636,19725.0
2021-12-07 11:30:00,359.92,360.29,358.62,360.04,21810.0,349.9358,350.2956,348.6719,350.0525,21810.0
2021-12-07 12:00:00,359.79,360.83,359.08,359.17,22034.0,349.8094,350.8206,349.1191,349.2066,22034.0
2021-12-07 12:30:00,359.84,360.83,359.49,360.35,13524.0,349.8581,350.8206,349.5178,350.3539,13524.0
2021-12-07 13:00:00,360.27,360.3,358.72,359.57,14456.0,350.2761,350.3053,348.7691,349.5956,14456.0
2021-12-07 13:30:00,359.53,360.66,359.53,360.31,13837.0,349.5567,350.6553,349.5567,350.315,13837.0
2021-12-07 14:00:00,360.59,360.82,359.77,360.17,13295.0,350.5873,350.8109,349.79,350.1789,13295.0
2021-12-07 14:30:00,360.08,360.62,359.2,359.55,12398.0,350.0914,350.6164,349.2358,349.5761,12398.0
2021-12-07 15:00:00,359.43,359.43,356.88,356.88,18325.0,349.4594,349.4594,346.9802,346.9802,18325.0
2021-12-07 15:30:00,357.09,357.34,355.68,356.88,66754.0,347.1843,347.4274,345.8135,346.9802,66754.0
2021-12-08 09:30:00,356.64,361.02,356.04,359.31,27772.0,346.7468,351.0053,346.1635,349.3428,27772.0
2021-12-08 10:00:00,358.88,360.77,357.7,357.7,22939.0,348.9247,350.7623,347.7774,347.7774,22939.0
2021-12-08 10:30:00,357.82,359.65,357.64,358.09,30087.0,347.8941,349.6733,347.7191,348.1566,30087.0
2021-12-08 11:00:00,358.09,359.75,357.55,358.73,13364.0,348.1566,349.7706,347.6316,348.7789,13364.0
2021-12-08 11:30:00,358.72,359.63,358.08,358.96,34659.0,348.7691,349.6539,348.1469,349.0025,34659.0
2021-12-08 12:00:00,358.88,359.49,358.09,358.1,34384.0,348.9247,349.5178,348.1566,348.1663,34384.0
2021-12-08 12:30:00,358.19,358.41,357.42,357.72,9622.0,348.2538,348.4677,347.5052,347.7969,9622.0
2021-12-08 13:00:00,357.72,357.92,357.05,357.43,8360.0,347.7969,347.9913,347.1455,347.5149,8360.0
2021-12-08 13:30:00,357.48,357.92,357.06,357.69,5642.0,347.5635,347.9913,347.1552,347.7677,5642.0
2021-12-08 14:00:00,357.36,357.88,357.02,357.79,5691.0,347.4469,347.9524,347.1163,347.8649,5691.0
2021-12-08 14:30:00,357.98,358.35,357.5,357.84,10191.0,348.0497,348.4094,347.583,347.9135,10191.0
2021-12-08 15:00:00,357.98,358.24,357.37,357.72,9017.0,348.0497,348.3024,347.4566,347.7969,9017.0
2021-12-08 15:30:00,357.6,358.73,356.79,357.0,59313.0,347.6802,348.7789,346.8927,347.0968,59313.0
2021-12-09 09:30:00,361.0,361.0,355.03,355.64,27458.0,350.9859,350.9859,345.1815,345.7746,27458.0
2021-12-09 10:00:00,356.34,358.28,356.21,356.8,16266.0,346.4552,348.3413,346.3288,346.9024,16266.0
2021-12-09 10:30:00,357.16,357.66,355.66,356.8,12196.0,347.2524,347.7385,345.794,346.9024,12196.0
2021-12-09 11:00:00,357.18,358.0,356.13,358.0,14972.0,347.2719,348.0691,346.251,348.0691,14972.0
2021-12-09 11:30:00,357.75,358.72,356.85,358.45,58589.0,347.826,348.7691,346.951,348.5066,58589.0
2021-12-09 12:00:00,358.28,360.44,358.07,359.88,15378.0,348.3413,350.4414,348.1372,349.897,15378.0
2021-12-09 12:30:00,360.46,361.16,359.95,360.59,10521.0,350.4609,351.1414,349.965,350.5873,10521.0
2021-12-09 13:00:00,360.56,362.17,360.56,361.35,20596.0,350.5581,352.1234,350.5581,351.3262,20596.0
2021-12-09 13:30:00,361.37,362.19,360.81,361.4,11798.0,351.3456,352.1429,350.8012,351.3748,11798.0
2021-12-09 14:00:00,361.46,361.47,360.09,360.39,12005.0,351.4331,351.4428,350.1011,350.3928,12005.0
2021-12-09 14:30:00,360.35,360.35,358.78,359.31,11249.0,350.3539,350.3539,348.8275,349.3428,11249.0
2021-12-09 15:00:00,359.11,359.78,357.13,357.55,14122.0,349.1483,349.7997,347.2232,347.6316,14122.0
2021-12-09 15:30:00,357.9,358.64,356.04,356.61,52393.0,347.9719,348.6914,346.1635,346.7177,52393.0
2021-12-10 09:30:00,358.5,360.0,354.54,354.65,13441.0,348.5552,350.0136,344.7051,344.812,13441.0
2021-12-10 10:00:00,355.01,355.05,352.46,352.9,13759.0,345.162,345.2009,342.6828,343.1106,13759.0
2021-12-10 10:30:00,353.29,353.29,348.19,348.75,29088.0,343.4898,343.4898,338.5312,339.0757,29088.0
2021-12-10 11:00:00,348.75,348.76,346.16,346.47,16719.0,339.0757,339.0854,336.5575,336.8589,16719.0
2021-12-10 11:30:00,346.15,347.97,345.9,346.21,20490.0,336.5478,338.3173,336.3048,336.6062,20490.0
2021-12-10 12:00:00,346.39,348.8,346.24,348.48,17747.0,336.7812,339.1243,336.6353,338.8132,17747.0
2021-12-10 12:30:00,348.67,348.67,346.12,346.41,14831.0,338.9979,338.9979,336.5187,336.8006,14831.0
2021-12-10 13:00:00,346.31,347.33,345.63,345.74,15132.0,336.7034,337.6951,336.0422,336.1492,15132.0
2021-12-10 13:30:00,345.43,346.7,344.83,346.36,21161.0,335.8478,337.0826,335.2644,336.752,21161.0
2021-12-10 14:00:00,346.72,348.32,346.38,346.6,16430.0,337.102,338.6576,336.7714,336.9853,16430.0
2021-12-10 14:30:00,346.62,346.97,345.31,345.57,16602.0,337.0048,337.3451,335.7311,335.9839,16602.0
2021-12-10 15:00:00,345.61,348.12,345.12,347.72,30488.0,336.0228,338.4632,335.5464,338.0743,30488.0
2021-12-10 15:30:00,347.57,348.34,345.91,347.73,76490.0,337.9284,338.6771,336.3145,338.084,76490.0
2021-12-13 09:30:00,346.91,347.35,339.51,342.5,38809.0,337.2867,337.7145,330.092,332.9991,38809.0
2021-12-13 10:00:00,342.07,342.1,338.58,338.98,33024.0,332.581,332.6102,329.1878,329.5767,33024.0
2021-12-13 10:30:00,339.02,343.62,338.87,342.98,23457.0,329.6156,334.088,329.4698,333.4658,23457.0
2021-12-13 11:00:00,342.93,342.99,337.88,338.22,30540.0,333.4171,333.4755,328.5072,328.8378,30540.0
2021-12-13 11:30:00,338.03,338.61,337.35,337.73,15889.0,328.6531,329.217,327.9919,328.3614,15889.0
2021-12-13 12:00:00,337.89,339.01,337.14,338.63,17534.0,328.517,329.6059,327.7878,329.2364,17534.0
2021-12-13 12:30:00,338.63,338.71,335.8,335.97,11395.0,329.2364,329.3142,326.4849,326.6502,11395.0
2021-12-13 13:00:00,335.79,337.28,335.31,337.13,10800.0,326.4752,327.9239,326.0085,327.778,10800.0
2021-12-13 13:30:00,336.96,338.0,336.65,337.75,18018.0,327.6128,328.6239,327.3114,328.3808,18018.0
2021-12-13 14:00:00,337.68,337.84,336.22,336.35,40211.0,328.3128,328.4683,326.8933,327.0197,40211.0
2021-12-13 14:30:00,336.45,337.47,336.09,337.47,19653.0,327.1169,328.1086,326.7669,328.1086,19653.0
2021-12-13 15:00:00,337.67,339.04,337.67,338.21,14536.0,328.3031,329.6351,328.3031,328.8281,14536.0
2021-12-13 15:30:00,338.21,339.39,337.82,338.31,61504.0,328.8281,329.9753,328.4489,328.9253,61504.0
2021-12-14 09:30:00,335.67,341.92,333.42,340.57,27412.0,326.3585,332.4352,324.171,331.1226,27412.0
2021-12-14 10:00:00,340.13,342.05,339.07,341.4,18522.0,330.6948,332.5616,329.6642,331.9296,18522.0
2021-12-14 10:30:00,341.08,342.07,337.2,337.4,16845.0,331.6185,332.581,327.8461,328.0405,16845.0
2021-12-14 11:00:00,337.0,337.87,335.2,337.61,19293.0,327.6516,328.4975,325.9016,328.2447,19293.0
2021-12-14 11:30:00,337.47,338.91,336.44,337.24,8450.0,328.1086,329.5087,327.1072,327.885,8450.0
2021-12-14 12:00:00,336.53,338.52,336.48,337.87,7905.0,327.1947,329.1295,327.1461,328.4975,7905.0
2021-12-14 12:30:00,338.24,338.29,335.48,335.86,17985.0,328.8572,328.9059,326.1738,326.5433,17985.0
2021-12-14 13:00:00,335.75,336.89,335.4,336.49,8845.0,326.4363,327.5447,326.096,327.1558,8845.0
2021-12-14 13:30:00,336.22,336.22,334.83,335.26,8713.0,326.8933,326.8933,325.5418,325.9599,8713.0
2021-12-14 14:00:00,335.3,337.39,335.24,336.16,6826.0,325.9988,328.0308,325.9405,326.8349,6826.0
2021-12-14 14:30:00,336.0,336.6,335.65,336.0,6491.0,326.6794,327.2627,326.3391,326.6794,6491.0
2021-12-14 15:00:00,336.4,338.19,336.19,337.97,15224.0,327.0683,328.8086,326.8641,328.5947,15224.0
2021-12-14 15:30:00,337.96,338.75,336.93,337.94,59982.0,328.585,329.3531,327.5836,328.5656,59982.0
2021-12-15 09:30:00,336.29,339.04,329.0,329.34,31839.0,326.9613,329.6351,319.8736,320.2041,31839.0
2021-12-15 10:00:00,329.99,331.91,328.0,328.56,24041.0,320.8361,322.7028,318.9013,319.4458,24041.0
2021-12-15 10:30:00,328.69,329.88,327.75,329.2,20307.0,319.5722,320.7292,318.6582,320.068,20307.0
2021-12-15 11:00:00,329.29,331.0,329.28,329.54,11796.0,320.1555,321.8181,320.1458,320.3986,11796.0
2021-12-15 11:30:00,329.16,330.0,328.46,329.77,20513.0,320.0291,320.8458,319.3485,320.6222,20513.0
2021-12-15 12:00:00,329.9,331.32,329.9,331.12,7244.0,320.7486,322.1292,320.7486,321.9348,7244.0
2021-12-15 12:30:00,331.24,332.42,330.47,332.21,11588.0,322.0514,323.1987,321.3028,322.9945,11588.0
2021-12-15 13:00:00,332.25,333.55,331.7,333.53,18785.0,323.0334,324.2973,322.4987,324.2779,18785.0
2021-12-15 13:30:00,333.35,336.41,333.28,336.41,18054.0,324.1029,327.078,324.0348,327.078,18054.0
2021-12-15 14:00:00,335.94,340.12,335.28,335.86,21523.0,326.621,330.6851,325.9794,326.5433,21523.0
2021-12-15 14:30:00,336.11,338.28,336.11,337.06,22197.0,326.7863,328.8961,326.7863,327.71,22197.0
2021-12-15 15:00:00,337.03,342.59,335.98,342.35,45032.0,327.6808,333.0866,326.6599,332.8532,45032.0
2021-12-15 15:30:00,342.52,342.68,339.3,341.17,67536.0,333.0185,333.1741,329.8878,331.706,67536.0
2021-12-16 09:30:00,346.33,348.03,344.1,346.52,33266.0,336.7228,338.3757,334.5547,336.9076,33266.0
2021-12-16 10:00:00,345.73,348.81,343.96,348.68,14638.0,336.1395,339.134,334.4186,339.0076,14638.0
2021-12-16 10:30:00,348.76,349.04,346.19,347.18,21289.0,339.0854,339.3577,336.5867,337.5493,21289.0
2021-12-16 11:00:00,346.75,347.95,345.0,347.04,18210.0,337.1312,338.2979,335.4297,337.4131,18210.0
2021-12-16 11:30:00,347.01,347.01,342.84,343.06,9175.0,337.384,337.384,333.3296,333.5435,9175.0
2021-12-16 12:00:00,343.02,343.62,342.5,342.78,12593.0,333.5046,334.088,332.9991,333.2713,12593.0
2021-12-16 12:30:00,342.67,342.67,338.87,338.87,13314.0,333.1644,333.1644,329.4698,329.4698,13314.0
2021-12-16 13:00:00,339.1,341.47,339.1,340.68,10844.0,329.6934,331.9976,329.6934,331.2296,10844.0
2021-12-16 13:30:00,341.0,342.02,340.05,340.47,10099.0,331.5407,332.5324,330.617,331.0254,10099.0
2021-12-16 14:00:00,340.38,340.73,337.82,337.82,6000.0,330.9379,331.2782,328.4489,328.4489,6000.0
2021-12-16 14:30:00,338.16,338.63,335.33,336.15,15528.0,328.7795,329.2364,326.028,326.8252,15528.0
2021-12-16 15:00:00,335.99,338.56,335.67,338.55,18364.0,326.6697,329.1684,326.3585,329.1586,18364.0
2021-12-16 15:30:00,338.61,339.46,337.35,337.64,47316.0,329.217,330.0434,327.9919,328.2739,47316.0
2021-12-17 09:30:00,336.99,336.99,327.75,329.73,79669.0,327.6419,327.6419,318.6582,320.5833,79669.0
2021-12-17 10:00:00,329.88,330.34,328.72,330.12,36344.0,320.7292,321.1764,319.6013,320.9625,36344.0
2021-12-17 10:30:00,330.37,337.22,329.76,336.4,33579.0,321.2056,327.8655,320.6125,327.0683,33579.0
2021-12-17 11:00:00,335.51,337.52,335.32,336.5,18089.0,326.203,328.1572,326.0182,327.1655,18089.0
2021-12-17 11:30:00,336.81,336.83,331.99,332.6,21982.0,327.4669,327.4864,322.7806,323.3737,21982.0
2021-12-17 12:00:00,332.27,333.46,330.66,332.77,14285.0,323.0529,324.2098,321.4875,323.539,14285.0
2021-12-17 12:30:00,332.74,334.46,332.74,333.46,8766.0,323.5098,325.1821,323.5098,324.2098,8766.0
2021-12-17 13:00:00,333.39,334.58,332.49,334.54,13075.0,324.1418,325.2988,323.2667,325.2599,13075.0
2021-12-17 13:30:00,334.56,335.41,334.42,334.74,17062.0,325.2793,326.1057,325.1432,325.4543,17062.0
2021-12-17 14:00:00,334.92,335.08,333.94,333.98,11841.0,325.6293,325.7849,324.6765,324.7154,11841.0
2021-12-17 14:30:00,334.11,334.8,333.1,334.28,18976.0,324.8418,325.5127,323.8598,325.0071,18976.0
2021-12-17 15:00:00,334.11,335.44,333.9,334.22,21631.0,324.8418,326.1349,324.6376,324.9488,21631.0
2021-12-17 15:30:00,334.56,335.65,332.33,332.33,104963.0,325.2793,326.3391,323.1112,323.1112,104963.0
2021-12-20 09:30:00,325.81,326.04,318.54,321.61,68125.0,316.7721,316.9957,309.7037,312.6886,68125.0
2021-12-20 10:00:00,322.03,322.96,318.89,319.2,24728.0,313.0969,314.0011,310.044,310.3454,24728.0
2021-12-20 10:30:00,318.78,320.89,316.62,317.46,28470.0,309.9371,311.9885,307.837,308.6537,28470.0
2021-12-20 11:00:00,318.0,318.3,316.76,317.04,21899.0,309.1787,309.4704,307.9731,308.2453,21899.0
2021-12-20 11:30:00,317.25,320.77,317.25,320.34,22037.0,308.4495,311.8719,308.4495,311.4538,22037.0
2021-12-20 12:00:00,320.13,320.13,318.36,319.03,17681.0,311.2496,311.2496,309.5287,310.1801,17681.0
2021-12-20 12:30:00,319.05,319.05,317.65,317.65,6696.0,310.1996,310.1996,308.8384,308.8384,6696.0
2021-12-20 13:00:00,317.78,319.15,317.49,318.0,10597.0,308.9648,310.2968,308.6828,309.1787,10597.0
2021-12-20 13:30:00,317.77,319.28,317.14,318.17,23747.0,308.9551,310.4232,308.3426,309.344,23747.0
2021-12-20 14:00:00,318.35,319.92,318.3,318.51,16610.0,309.519,311.0454,309.4704,309.6746,16610.0
2021-12-20 14:30:00,318.53,319.27,318.32,318.91,19266.0,309.694,310.4135,309.4898,310.0635,19266.0
2021-12-20 15:00:00,319.05,321.38,319.05,321.37,21932.0,310.1996,312.4649,310.1996,312.4552,21932.0
2021-12-20 15:30:00,321.3,323.08,320.28,322.09,86808.0,312.3872,314.1178,311.3955,313.1552,86808.0
2021-12-21 09:30:00,315.55,325.5,315.0,320.32,60929.0,306.7967,316.4707,306.2619,311.4343,60929.0
2021-12-21 10:00:00,320.94,324.86,320.46,322.22,21281.0,312.0371,315.8484,311.5705,313.2816,21281.0
2021-12-21 10:30:00,321.65,324.45,321.12,323.27,20352.0,312.7275,315.4498,312.2122,314.3025,20352.0
2021-12-21 11:00:00,323.08,327.62,323.08,326.68,40676.0,314.1178,318.5318,314.1178,317.6179,40676.0
2021-12-21 11:30:00,326.71,328.13,326.43,327.3,14661.0,317.6471,319.0277,317.3749,318.2207,14661.0
2021-12-21 12:00:00,327.41,329.43,327.41,328.55,12579.0,318.3277,320.2916,318.3277,319.436,12579.0
2021-12-21 12:30:00,328.71,329.9,328.17,329.53,14965.0,319.5916,320.7486,319.0666,320.3889,14965.0
2021-12-21 13:00:00,329.39,330.19,328.66,329.92,13831.0,320.2527,321.0306,319.543,320.768,13831.0
2021-12-21 13:30:00,330.0,330.19,329.0,329.0,10653.0,320.8458,321.0306,319.8736,319.8736,10653.0
2021-12-21 14:00:00,329.02,329.54,328.41,328.6,16173.0,319.893,320.3986,319.2999,319.4847,16173.0
2021-12-21 14:30:00,329.07,329.31,327.79,328.47,16169.0,319.9416,320.175,318.6971,319.3583,16169.0
2021-12-21 15:00:00,328.4,328.99,328.21,328.43,15515.0,319.2902,319.8638,319.1055,319.3194,15515.0
2021-12-21 15:30:00,328.21,329.31,327.34,328.99,59811.0,319.1055,320.175,318.2596,319.8638,59811.0
2021-12-22 09:30:00,329.9,331.84,327.58,327.61,23129.0,320.7486,322.6348,318.493,318.5221,23129.0
2021-12-22 10:00:00,327.88,328.73,326.86,327.86,41614.0,318.7846,319.6111,317.7929,318.7652,41614.0
2021-12-22 10:30:00,328.15,330.24,327.77,329.19,21655.0,319.0471,321.0792,318.6777,320.0583,21655.0
2021-12-22 11:00:00,329.16,329.16,327.25,327.25,15245.0,320.0291,320.0291,318.1721,318.1721,15245.0
2021-12-22 11:30:00,327.17,329.05,327.06,328.6,25356.0,318.0943,319.9222,317.9874,319.4847,25356.0
2021-12-22 12:00:00,328.78,328.95,327.3,327.5,8891.0,319.6597,319.8249,318.2207,318.4152,8891.0
2021-12-22 12:30:00,327.52,327.61,326.79,327.2,15524.0,318.4346,318.5221,317.7249,318.1235,15524.0
2021-12-22 13:00:00,327.25,327.67,326.83,327.16,16848.0,318.1721,318.5805,317.7638,318.0846,16848.0
2021-12-22 13:30:00,327.18,327.52,326.41,326.41,26914.0,318.104,318.4346,317.3554,317.3554,26914.0
2021-12-22 14:00:00,326.22,326.22,323.92,323.93,27729.0,317.1707,317.1707,314.9345,314.9442,27729.0
2021-12-22 14:30:00,323.98,324.45,323.29,323.99,19461.0,314.9928,315.4498,314.322,315.0025,19461.0
2021-12-22 15:00:00,323.9,324.97,323.9,324.84,15503.0,314.915,315.9554,314.915,315.829,15503.0
2021-12-22 15:30:00,324.76,326.12,324.71,325.77,48139.0,315.7512,317.0735,315.7026,316.7332,48139.0
2021-12-23 09:30:00,327.87,334.63,327.87,334.63,30368.0,318.7749,325.3474,318.7749,325.3474,30368.0
2021-12-23 10:00:00,334.31,334.67,333.35,333.35,17013.0,325.0363,325.3863,324.1029,324.1029,17013.0
2021-12-23 10:30:00,333.28,333.81,332.73,333.37,8194.0,324.0348,324.5501,323.5001,324.1223,8194.0
2021-12-23 11:00:00,333.32,334.38,333.12,334.16,15047.0,324.0737,325.1043,323.8793,324.8904,15047.0
2021-12-23 11:30:00,334.17,334.69,333.97,334.46,9720.0,324.9001,325.4057,324.7057,325.1821,9720.0
2021-12-23 12:00:00,334.31,334.71,333.94,334.66,9710.0,325.0363,325.4252,324.6765,325.3766,9710.0
2021-12-23 12:30:00,334.75,335.86,334.7,335.32,11501.0,325.4641,326.5433,325.4154,326.0182,11501.0
2021-12-23 13:00:00,335.54,335.54,332.97,333.2,15418.0,326.2321,326.2321,323.7334,323.9571,15418.0
2021-12-23 13:30:00,333.49,333.84,332.94,333.8,5910.0,324.239,324.5793,323.7043,324.5404,5910.0
2021-12-23 14:00:00,333.9,334.25,332.44,333.44,14256.0,324.6376,324.9779,323.2181,324.1904,14256.0
2021-12-23 14:30:00,333.2,333.83,332.63,333.36,4332.0,323.9571,324.5696,323.4029,324.1126,4332.0
2021-12-23 15:00:00,333.11,333.32,332.78,332.86,6374.0,323.8696,324.0737,323.5487,323.6265,6374.0
2021-12-23 15:30:00,332.86,334.04,331.61,331.84,44024.0,323.6265,324.7738,322.4112,322.6348,44024.0
2021-12-27 09:30:00,333.0,333.25,328.78,329.29,18740.0,323.7626,324.0057,319.6597,320.1555,18740.0
2021-12-27 10:00:00,329.03,330.93,328.55,330.93,13445.0,319.9027,321.75,319.436,321.75,13445.0
2021-12-27 10:30:00,331.19,332.11,330.05,332.04,9476.0,322.0028,322.8973,320.8944,322.8292,9476.0
2021-12-27 11:00:00,332.71,332.95,331.24,332.23,14013.0,323.4806,323.714,322.0514,323.014,14013.0
2021-12-27 11:30:00,332.04,332.68,331.47,332.15,8476.0,322.8292,323.4515,322.275,322.9362,8476.0
2021-12-27 12:00:00,332.3,332.67,331.91,331.91,4510.0,323.082,323.4418,322.7028,322.7028,4510.0
2021-12-27 12:30:00,331.96,332.05,331.16,331.45,3193.0,322.7515,322.839,321.9736,322.2556,3193.0
2021-12-27 13:00:00,331.33,332.49,331.21,332.18,12708.0,322.1389,323.2667,322.0223,322.9653,12708.0
2021-12-27 13:30:00,332.06,332.3,331.62,332.07,9394.0,322.8487,323.082,322.4209,322.8584,9394.0
2021-12-27 14:00:00,331.86,333.21,331.7,332.84,8262.0,322.6542,323.9668,322.4987,323.607,8262.0
2021-12-27 14:30:00,332.66,333.5,331.98,332.18,9379.0,323.432,324.2487,322.7709,322.9653,9379.0
2021-12-27 15:00:00,331.99,332.55,331.51,332.55,10284.0,322.7806,323.3251,322.3139,323.3251,10284.0
2021-12-27 15:30:00,332.59,333.5,331.09,333.49,59177.0,323.364,324.2487,321.9056,324.239,59177.0
2021-12-28 09:30:00,333.29,337.57,333.09,336.63,11736.0,324.0446,328.2058,323.8501,327.2919,11736.0
2021-12-28 10:00:00,336.4,336.94,334.83,335.99,10276.0,327.0683,327.5933,325.5418,326.6697,10276.0
2021-12-28 10:30:00,335.46,336.34,333.59,333.87,10298.0,326.1544,327.01,324.3362,324.6085,10298.0
2021-12-28 11:00:00,333.6,334.06,331.91,332.53,8869.0,324.346,324.7932,322.7028,323.3056,8869.0
2021-12-28 11:30:00,332.36,334.05,332.36,333.67,5319.0,323.1404,324.7835,323.1404,324.414,5319.0
2021-12-28 12:00:00,333.74,333.74,332.01,332.01,5066.0,324.4821,324.4821,322.8001,322.8001,5066.0
2021-12-28 12:30:00,331.92,332.81,331.18,332.5,13791.0,322.7126,323.5779,321.9931,323.2765,13791.0
2021-12-28 13:00:00,332.57,332.81,332.17,332.38,7759.0,323.3445,323.5779,322.9556,323.1598,7759.0
2021-12-28 13:30:00,332.6,333.74,332.52,333.74,5442.0,323.3737,324.4821,323.2959,324.4821,5442.0
2021-12-28 14:00:00,333.54,333.8,332.81,333.63,5501.0,324.2876,324.5404,323.5779,324.3751,5501.0
2021-12-28 14:30:00,333.75,334.33,333.5,334.26,3073.0,324.4918,325.0557,324.2487,324.9877,3073.0
2021-12-28 15:00:00,334.28,335.07,333.83,335.07,7808.0,325.0071,325.7752,324.5696,325.7752,7808.0
2021-12-28 15:30:00,335.06,335.19,333.44,333.45,29214.0,325.7655,325.8919,324.1904,324.2001,29214.0
2021-12-29 09:30:00,334.87,336.11,332.73,335.69,9048.0,325.5807,326.7863,323.5001,326.378,9048.0
2021-12-29 10:00:00,335.13,335.14,332.59,333.81,7674.0,325.8335,325.8432,323.364,324.5501,7674.0
2021-12-29 10:30:00,333.78,335.19,333.57,333.87,5778.0,324.521,325.8919,324.3168,324.6085,5778.0
2021-12-29 11:00:00,334.01,334.48,333.89,334.22,8411.0,324.7446,325.2015,324.6279,324.9488,8411.0
2021-12-29 11:30:00,334.08,334.77,333.78,334.41,10057.0,324.8126,325.4835,324.521,325.1335,10057.0
2021-12-29 12:00:00,334.38,334.59,333.52,333.79,4469.0,325.1043,325.3085,324.2682,324.5307,4469.0
2021-12-29 12:30:00,333.59,334.87,333.58,334.86,11324.0,324.3362,325.5807,324.3265,325.571,11324.0
2021-12-29 13:00:00,334.76,335.5,334.76,335.05,8594.0,325.4738,326.1933,325.4738,325.7557,8594.0
2021-12-29 13:30:00,335.21,335.33,334.57,335.17,7646.0,325.9113,326.028,325.2891,325.8724,7646.0
2021-12-29 14:00:00,335.21,335.21,333.63,333.73,4606.0,325.9113,325.9113,324.3751,324.4724,4606.0
2021-12-29 14:30:00,333.63,334.06,333.5,333.72,2004.0,324.3751,324.7932,324.2487,324.4626,2004.0
2021-12-29 15:00:00,333.81,334.42,333.72,334.05,7639.0,324.5501,325.1432,324.4626,324.7835,7639.0
2021-12-29 15:30:00,334.06,334.97,333.7,334.34,34424.0,324.7932,325.678,324.4432,325.0654,34424.0
2021-12-30 09:30:00,333.52,336.0,333.52,335.74,7979.0,324.2682,326.6794,324.2682,326.4266,7979.0
2021-12-30 10:00:00,336.01,336.01,334.1,334.1,10619.0,326.6891,326.6891,324.8321,324.8321,10619.0
2021-12-30 10:30:00,334.63,334.92,333.04,333.47,12024.0,325.3474,325.6293,323.8015,324.2196,12024.0
2021-12-30 11:00:00,333.24,333.42,332.6,332.85,10396.0,323.9959,324.171,323.3737,323.6168,10396.0
2021-12-30 11:30:00,333.12,334.86,333.08,334.5,20611.0,323.8793,325.571,323.8404,325.221,20611.0
2021-12-30 12:00:00,334.62,334.69,333.43,333.43,12081.0,325.3377,325.4057,324.1807,324.1807,12081.0
2021-12-30 12:30:00,333.26,334.7,333.17,334.35,9612.0,324.0154,325.4154,323.9279,325.0752,9612.0
2021-12-30 13:00:00,334.36,335.86,334.35,334.75,15179.0,325.0849,326.5433,325.0752,325.4641,15179.0
2021-12-30 13:30:00,334.77,335.39,334.45,334.49,5905.0,325.4835,326.0863,325.1724,325.2113,5905.0
2021-12-30 14:00:00,334.35,334.75,333.55,334.75,7107.0,325.0752,325.4641,324.2973,325.4641,7107.0
2021-12-30 14:30:00,334.73,334.78,334.0,334.09,3205.0,325.4446,325.4932,324.7349,324.8224,3205.0
2021-12-30 15:00:00,334.09,334.09,332.49,332.58,5133.0,324.8224,324.8224,323.2667,323.3543,5133.0
2021-12-30 15:30:00,332.65,332.65,329.72,330.12,61650.0,323.4223,323.4223,320.5736,320.9625,61650.0
2021-12-31 09:30:00,328.29,329.22,325.52,327.0,53718.0,319.1833,320.0875,316.4901,317.929,53718.0
2021-12-31 10:00:00,327.0,327.8,326.21,327.66,37412.0,317.929,318.7069,317.161,318.5707,37412.0
2021-12-31 10:30:00,327.3,327.51,325.9,326.16,50777.0,318.2207,318.4249,316.8596,317.1123,50777.0
2021-12-31 11:00:00,326.17,329.65,325.97,329.62,31404.0,317.1221,320.5055,316.9276,320.4764,31404.0
2021-12-31 11:30:00,329.54,330.64,329.22,329.29,19339.0,320.3986,321.4681,320.0875,320.1555,19339.0
2021-12-31 12:00:00,329.34,329.35,328.11,328.3,78467.0,320.2041,320.2139,319.0083,319.193,78467.0
2021-12-31 12:30:00,328.34,331.57,328.14,331.57,20216.0,319.2319,322.3723,319.0374,322.3723,20216.0
2021-12-31 13:00:00,331.59,331.99,331.04,331.45,6871.0,322.3917,322.7806,321.857,322.2556,6871.0
2021-12-31 13:30:00,331.63,331.72,330.98,331.46,11657.0,322.4306,322.5181,321.7986,322.2653,11657.0
2021-12-31 14:00:00,331.6,331.66,331.04,331.32,7801.0,322.4014,322.4598,321.857,322.1292,7801.0
2021-12-31 14:30:00,331.63,331.83,331.38,331.83,5296.0,322.4306,322.6251,322.1875,322.6251,5296.0
2021-12-31 15:00:00,331.82,332.88,331.82,332.88,6206.0,322.6153,323.6459,322.6153,323.6459,6206.0
2021-12-31 15:30:00,332.93,334.18,332.27,332.39,32055.0,323.6945,324.9099,323.0529,323.1695,32055.0
2022-01-03 09:30:00,333.26,337.95,332.85,337.02,63409.0,324.0154,328.5753,323.6168,327.6711,63409.0
2022-01-03 10:00:00,336.43,338.75,336.19,337.5,34207.0,327.0975,329.3531,326.8641,328.1378,34207.0
2022-01-03 10:30:00,337.63,337.64,331.5,331.5,12380.0,328.2642,328.2739,322.3042,322.3042,12380.0
2022-01-03 11:00:00,331.91,333.16,330.15,331.84,13208.0,322.7028,323.9182,320.9917,322.6348,13208.0
2022-01-03 11:30:00,332.24,332.66,330.72,331.44,10549.0,323.0237,323.432,321.5458,322.2459,10549.0
2022-01-03 12:00:00,331.49,331.75,330.86,331.74,6616.0,322.2945,322.5473,321.682,322.5376,6616.0
2022-01-03 12:30:00,331.55,332.59,330.62,332.25,12684.0,322.3528,323.364,321.4486,323.0334,12684.0
2022-01-03 13:00:00,332.03,332.03,330.45,330.45,7950.0,322.8195,322.8195,321.2833,321.2833,7950.0
2022-01-03 13:30:00,330.48,331.42,329.27,331.34,11471.0,321.3125,322.2264,320.1361,322.1487,11471.0
2022-01-03 14:00:00,331.15,332.58,331.14,332.55,15229.0,321.9639,323.3543,321.9542,323.3251,15229.0
2022-01-03 14:30:00,332.36,332.36,330.93,331.39,19674.0,323.1404,323.1404,321.75,322.1973,19674.0
2022-01-03 15:00:00,331.6,332.46,331.18,332.29,25649.0,322.4014,323.2376,321.9931,323.0723,25649.0
2022-01-03 15:30:00,332.3,332.3,330.45,330.64,41610.0,323.082,323.082,321.2833,321.4681,41610.0
2022-01-04 09:30:00,334.83,344.79,333.3,341.64,44602.0,325.5418,335.2255,324.0543,332.1629,44602.0
2022-01-04 10:00:00,341.59,344.14,341.18,343.91,22342.0,332.1143,334.5936,331.7157,334.37,22342.0
2022-01-04 10:30:00,344.63,346.38,342.77,343.03,28973.0,335.07,336.7714,333.2616,333.5144,28973.0
2022-01-04 11:00:00,343.34,345.95,342.57,344.43,25637.0,333.8158,336.3534,333.0671,334.8755,25637.0
2022-01-04 11:30:00,344.72,347.66,343.9,347.34,21432.0,335.1575,338.0159,334.3602,337.7048,21432.0
2022-01-04 12:00:00,347.4,348.0,345.92,347.01,15075.0,337.7631,338.3465,336.3242,337.384,15075.0
2022-01-04 12:30:00,346.91,346.98,346.11,346.59,10984.0,337.2867,337.3548,336.5089,336.9756,10984.0
2022-01-04 13:00:00,346.34,347.98,346.06,347.11,14664.0,336.7326,338.3271,336.4603,337.4812,14664.0
2022-01-04 13:30:00,346.85,346.85,345.38,345.72,12275.0,337.2284,337.2284,335.7992,336.1298,12275.0
2022-01-04 14:00:00,345.82,347.92,345.76,347.24,18927.0,336.227,338.2687,336.1686,337.6076,18927.0
2022-01-04 14:30:00,347.11,348.25,346.41,347.82,15478.0,337.4812,338.5896,336.8006,338.1715,15478.0
2022-01-04 15:00:00,347.61,348.46,347.46,348.37,19854.0,337.9673,338.7937,337.8215,338.7062,19854.0
2022-01-04 15:30:00,348.25,349.14,346.93,347.09,75557.0,338.5896,339.4549,337.3062,337.4617,75557.0
2022-01-05 09:30:00,347.3,351.06,344.08,349.56,28026.0,337.6659,341.3216,334.5352,339.8632,28026.0
2022-01-05 10:00:00,349.41,351.5,348.33,349.32,15887.0,339.7174,341.7494,338.6673,339.6299,15887.0
2022-01-05 10:30:00,349.02,349.93,347.11,347.11,13432.0,339.3382,340.223,337.4812,337.4812,13432.0
2022-01-05 11:00:00,346.96,348.92,345.33,348.49,28149.0,337.3354,339.241,335.7506,338.8229,28149.0
2022-01-05 11:30:00,348.27,348.27,345.92,347.08,15548.0,338.609,338.609,336.3242,337.452,15548.0
2022-01-05 12:00:00,347.08,347.38,346.03,347.38,37719.0,337.452,337.7437,336.4312,337.7437,37719.0
2022-01-05 12:30:00,347.11,347.66,344.45,345.52,19568.0,337.4812,338.0159,334.895,335.9353,19568.0
2022-01-05 13:00:00,345.27,345.37,341.69,342.96,27311.0,335.6922,335.7895,332.2115,333.4463,27311.0
2022-01-05 13:30:00,343.24,343.36,341.4,342.74,21747.0,333.7185,333.8352,331.9296,333.2324,21747.0
2022-01-05 14:00:00,342.06,343.02,338.2,338.2,43015.0,332.5713,333.5046,328.8184,328.8184,43015.0
2022-01-05 14:30:00,337.74,339.47,337.1,339.09,43692.0,328.3711,330.0531,327.7489,329.6837,43692.0
2022-01-05 15:00:00,339.06,339.56,337.41,338.01,37811.0,329.6545,330.1406,328.0503,328.6336,37811.0
2022-01-05 15:30:00,337.65,337.73,333.24,334.96,113573.0,328.2836,328.3614,323.9959,325.6682,113573.0
2022-01-06 09:30:00,337.96,338.59,330.78,333.1,38661.0,328.585,329.1975,321.6042,323.8598,38661.0
2022-01-06 10:00:00,333.09,334.54,331.54,333.19,22333.0,323.8501,325.2599,322.3431,323.9473,22333.0
2022-01-06 10:30:00,333.44,334.92,333.17,333.82,14082.0,324.1904,325.6293,323.9279,324.5599,14082.0
2022-01-06 11:00:00,333.59,335.63,331.94,333.35,22674.0,324.3362,326.3196,322.732,324.1029,22674.0
2022-01-06 11:30:00,332.98,335.59,332.68,335.11,11300.0,323.7432,326.2808,323.4515,325.8141,11300.0
2022-01-06 12:00:00,335.17,336.64,335.0,336.28,5620.0,325.8724,327.3016,325.7071,326.9516,5620.0
2022-01-06 12:30:00,336.0,337.18,335.67,336.14,9815.0,326.6794,327.8266,326.3585,326.8155,9815.0
2022-01-06 13:00:00,336.06,336.1,334.14,334.59,23678.0,326.7377,326.7766,324.871,325.3085,23678.0
2022-01-06 13:30:00,334.28,334.39,332.0,333.63,26254.0,325.0071,325.114,322.7903,324.3751,26254.0
2022-01-06 14:00:00,333.63,335.87,333.53,335.38,13462.0,324.3751,326.553,324.2779,326.0766,13462.0
2022-01-06 14:30:00,335.56,337.06,335.22,336.38,14216.0,326.2516,327.71,325.921,327.0488,14216.0
2022-01-06 15:00:00,336.53,336.71,334.94,336.01,11910.0,327.1947,327.3697,325.6488,326.6891,11910.0
2022-01-06 15:30:00,335.92,335.92,334.25,335.12,56502.0,326.6016,326.6016,324.9779,325.8238,56502.0
2022-01-07 09:30:00,335.1,338.72,333.75,338.04,15898.0,325.8043,329.3239,324.4918,328.6628,15898.0
2022-01-07 10:00:00,337.39,337.72,334.01,336.52,10692.0,328.0308,328.3517,324.7446,327.185,10692.0
2022-01-07 10:30:00,335.75,336.13,331.12,332.54,18220.0,326.4363,326.8058,321.9348,323.3154,18220.0
2022-01-07 11:00:00,332.87,333.41,331.46,332.83,25791.0,323.6362,324.1612,322.2653,323.5973,25791.0
2022-01-07 11:30:00,332.92,333.75,332.09,333.39,12362.0,323.6848,324.4918,322.8778,324.1418,12362.0
2022-01-07 12:00:00,333.45,333.45,330.9,331.03,30131.0,324.2001,324.2001,321.7209,321.8473,30131.0
2022-01-07 12:30:00,331.17,331.43,327.6,329.91,63211.0,321.9834,322.2362,318.5124,320.7583,63211.0
2022-01-07 13:00:00,330.07,330.07,327.78,328.32,25694.0,320.9139,320.9139,318.6874,319.2124,25694.0
2022-01-07 13:30:00,328.2,329.72,327.94,329.11,24173.0,319.0958,320.5736,318.843,319.9805,24173.0
2022-01-07 14:00:00,329.24,330.06,328.4,328.63,20981.0,320.1069,320.9042,319.2902,319.5138,20981.0
2022-01-07 14:30:00,328.5,329.97,328.48,329.59,28359.0,319.3874,320.8167,319.368,320.4472,28359.0
2022-01-07 15:00:00,329.65,329.97,327.8,327.98,27578.0,320.5055,320.8167,318.7069,318.8819,27578.0
2022-01-07 15:30:00,328.0,328.42,325.59,326.0,156372.0,318.9013,319.3097,316.5582,316.9568,156372.0
2022-01-10 09:30:00,327.63,328.19,322.64,323.02,31004.0,318.5416,319.086,313.69,314.0594,31004.0
2022-01-10 10:00:00,323.37,323.46,317.2,317.52,78096.0,314.3997,314.4872,308.4009,308.712,78096.0
2022-01-10 10:30:00,317.32,319.59,316.75,319.21,18046.0,308.5176,310.7246,307.9634,310.3551,18046.0
2022-01-10 11:00:00,318.68,320.71,318.0,320.25,33388.0,309.8398,311.8135,309.1787,311.3663,33388.0
2022-01-10 11:30:00,320.14,320.14,318.0,319.08,13457.0,311.2593,311.2593,309.1787,310.2287,13457.0
2022-01-10 12:00:00,319.2,319.69,318.32,318.32,10749.0,310.3454,310.8218,309.4898,309.4898,10749.0
2022-01-10 12:30:00,318.32,319.0,317.15,318.81,17548.0,309.4898,310.151,308.3523,309.9662,17548.0
2022-01-10 13:00:00,318.81,320.1,317.99,319.47,27849.0,309.9662,311.2204,309.169,310.6079,27849.0
2022-01-10 13:30:00,319.76,320.36,318.77,319.81,22847.0,310.8899,311.4732,309.9273,310.9385,22847.0
2022-01-10 14:00:00,319.81,320.5,319.63,319.97,44889.0,310.9385,311.6094,310.7635,311.0941,44889.0
2022-01-10 14:30:00,320.08,321.82,319.1,319.61,27913.0,311.201,312.8927,310.2482,310.744,27913.0
2022-01-10 15:00:00,320.06,320.26,318.81,319.98,18964.0,311.1816,311.376,309.9662,311.1038,18964.0
2022-01-10 15:30:00,320.08,322.37,319.33,322.35,94821.0,311.201,313.4275,310.4718,313.408,94821.0
2022-01-11 09:30:00,323.03,324.26,315.68,315.84,36326.0,314.0692,315.265,306.9231,307.0786,36326.0
2022-01-11 10:00:00,315.81,318.75,315.81,317.57,18329.0,307.0495,309.9079,307.0495,308.7606,18329.0
2022-01-11 10:30:00,317.57,319.7,316.86,319.42,20403.0,308.7606,310.8315,308.0703,310.5593,20403.0
2022-01-11 11:00:00,319.45,321.17,318.77,320.8,32064.0,310.5885,312.2608,309.9273,311.901,32064.0
2022-01-11 11:30:00,320.7,321.55,320.55,321.28,36614.0,311.8038,312.6302,311.658,312.3677,36614.0
2022-01-11 12:00:00,321.14,324.65,320.53,323.89,44549.0,312.2316,315.6442,311.6385,314.9053,44549.0
2022-01-11 12:30:00,323.86,327.71,323.56,327.37,33603.0,314.8761,318.6193,314.5845,318.2888,33603.0
2022-01-11 13:00:00,327.6,330.35,327.08,330.14,64509.0,318.5124,321.1861,318.0068,320.9819,64509.0
2022-01-11 13:30:00,330.19,332.55,329.78,332.44,49882.0,321.0306,323.3251,320.6319,323.2181,49882.0
2022-01-11 14:00:00,332.04,334.12,331.79,334.04,29516.0,322.8292,324.8515,322.5862,324.7738,29516.0
2022-01-11 14:30:00,334.02,334.61,333.25,334.07,27987.0,324.7543,325.3279,324.0057,324.8029,27987.0
2022-01-11 15:00:00,334.16,334.76,333.93,334.17,36895.0,324.8904,325.4738,324.6668,324.9001,36895.0
2022-01-11 15:30:00,334.23,334.46,333.31,333.86,142070.0,324.9585,325.1821,324.064,324.5987,142070.0
2022-01-12 09:30:00,338.28,345.0,338.0,342.65,52432.0,328.8961,335.4297,328.6239,333.1449,52432.0
2022-01-12 10:00:00,342.16,342.95,338.74,338.91,91076.0,332.6685,333.4366,329.3434,329.5087,91076.0
2022-01-12 10:30:00,339.33,340.43,335.68,336.65,88293.0,329.917,330.9865,326.3683,327.3114,88293.0
2022-01-12 11:00:00,336.71,337.31,333.62,335.35,9748.0,327.3697,327.953,324.3654,326.0474,9748.0
2022-01-12 11:30:00,335.58,336.61,334.03,334.63,22770.0,326.271,327.2725,324.764,325.3474,22770.0
2022-01-12 12:00:00,334.65,334.94,333.07,334.46,14423.0,325.3668,325.6488,323.8307,325.1821,14423.0
2022-01-12 12:30:00,334.45,334.45,332.37,332.88,49985.0,325.1724,325.1724,323.1501,323.6459,49985.0
2022-01-12 13:00:00,332.91,333.16,332.05,332.78,22058.0,323.6751,323.9182,322.839,323.5487,22058.0
2022-01-12 13:30:00,332.41,333.14,332.0,332.84,18586.0,323.189,323.8987,322.7903,323.607,18586.0
2022-01-12 14:00:00,332.63,333.92,332.01,332.93,41780.0,323.4029,324.6571,322.8001,323.6945,41780.0
2022-01-12 14:30:00,332.88,333.02,332.55,332.99,14668.0,323.6459,323.782,323.3251,323.7529,14668.0
2022-01-12 15:00:00,332.99,333.03,331.97,332.73,26699.0,323.7529,323.7918,322.7612,323.5001,26699.0
2022-01-12 15:30:00,332.76,333.99,331.3,332.11,140830.0,323.5293,324.7251,322.1098,322.8973,140830.0
2022-01-13 09:30:00,333.92,342.77,333.92,342.77,24883.0,324.6571,333.2616,324.6571,333.2616,24883.0
2022-01-13 10:00:00,342.66,344.12,340.59,343.4,53836.0,333.1546,334.5741,331.1421,333.8741,53836.0
2022-01-13 10:30:00,343.29,345.28,341.74,343.71,46225.0,333.7672,335.702,332.2602,334.1755,46225.0
2022-01-13 11:00:00,343.66,344.58,343.02,343.71,21231.0,334.1269,335.0214,333.5046,334.1755,21231.0
2022-01-13 11:30:00,343.88,344.0,342.0,342.3,11235.0,334.3408,334.4575,332.5129,332.8046,11235.0
2022-01-13 12:00:00,342.2,342.91,337.56,338.13,7077.0,332.7074,333.3977,328.1961,328.7503,7077.0
2022-01-13 12:30:00,337.92,339.48,336.51,337.89,19084.0,328.5461,330.0628,327.1752,328.517,19084.0
2022-01-13 13:00:00,337.62,338.35,335.05,337.56,66971.0,328.2544,328.9642,325.7557,328.1961,66971.0
2022-01-13 13:30:00,337.81,339.48,337.51,339.42,4152.0,328.4392,330.0628,328.1475,330.0045,4152.0
2022-01-13 14:00:00,339.1,340.96,338.94,340.4,26357.0,329.6934,331.5018,329.5378,330.9573,26357.0
2022-01-13 14:30:00,340.22,340.49,337.01,338.01,23890.0,330.7823,331.0448,327.6614,328.6336,23890.0
2022-01-13 15:00:00,337.91,338.14,335.58,336.47,14687.0,328.5364,328.76,326.271,327.1363,14687.0
2022-01-13 15:30:00,336.56,336.78,334.7,336.4,71818.0,327.2238,327.4377,325.4154,327.0683,71818.0
2022-01-14 09:30:00,333.53,335.77,330.14,335.77,30168.0,324.2779,326.4558,320.9819,326.4558,30168.0
2022-01-14 10:00:00,335.05,335.35,332.49,332.49,26655.0,325.7557,326.0474,323.2667,323.2667,26655.0
2022-01-14 10:30:00,332.79,333.7,330.31,330.91,5086.0,323.5584,324.4432,321.1472,321.7306,5086.0
2022-01-14 11:00:00,331.24,331.24,328.81,329.36,7752.0,322.0514,322.0514,319.6888,320.2236,7752.0
2022-01-14 11:30:00,329.55,331.84,329.44,330.69,7733.0,320.4083,322.6348,320.3014,321.5167,7733.0
2022-01-14 12:00:00,330.53,330.63,328.8,328.8,6538.0,321.3611,321.4583,319.6791,319.6791,6538.0
2022-01-14 12:30:00,328.8,329.07,324.82,325.07,25954.0,319.6791,319.9416,315.8095,316.0526,25954.0
2022-01-14 13:00:00,325.07,325.6,324.35,325.07,21524.0,316.0526,316.5679,315.3526,316.0526,21524.0
2022-01-14 13:30:00,325.18,325.22,324.0,324.42,30313.0,316.1595,316.1984,315.0123,315.4206,30313.0
2022-01-14 14:00:00,324.3,325.32,322.87,322.87,36742.0,315.3039,316.2956,313.9136,313.9136,36742.0
2022-01-14 14:30:00,323.04,326.61,322.87,325.87,23613.0,314.0789,317.5499,313.9136,316.8304,23613.0
2022-01-14 15:00:00,326.27,327.39,325.17,326.75,13602.0,317.2193,318.3082,316.1498,317.686,13602.0
2022-01-14 15:30:00,326.9,328.43,326.68,328.0,47023.0,317.8318,319.3194,317.6179,318.9013,47023.0
2022-01-18 09:30:00,323.58,324.95,320.01,320.51,43126.0,314.6039,315.9359,311.1329,311.6191,43126.0
2022-01-18 10:00:00,321.0,321.73,319.19,319.6,21737.0,312.0955,312.8052,310.3357,310.7343,21737.0
2022-01-18 10:30:00,320.61,321.37,318.43,319.39,22860.0,311.7163,312.4552,309.5968,310.5301,22860.0
2022-01-18 11:00:00,319.31,319.89,318.67,318.98,7187.0,310.4524,311.0163,309.8301,310.1315,7187.0
2022-01-18 11:30:00,318.58,320.83,317.32,320.4,14284.0,309.7426,311.9302,308.5176,311.5121,14284.0
2022-01-18 12:00:00,320.01,320.44,318.62,319.8,13273.0,311.1329,311.551,309.7815,310.9288,13273.0
2022-01-18 12:30:00,319.35,320.04,318.49,318.86,10206.0,310.4913,311.1621,309.6551,310.0148,10206.0
2022-01-18 13:00:00,318.85,319.04,317.28,317.67,19526.0,310.0051,310.1899,308.4787,308.8579,19526.0
2022-01-18 13:30:00,317.62,318.12,317.02,317.32,20204.0,308.8092,309.2954,308.2259,308.5176,20204.0
2022-01-18 14:00:00,317.29,317.82,316.31,316.57,18119.0,308.4884,309.0037,307.5356,307.7884,18119.0
2022-01-18 14:30:00,316.56,319.95,316.56,319.61,18736.0,307.7786,311.0746,307.7786,310.744,18736.0
2022-01-18 15:00:00,319.36,319.47,316.0,316.03,49472.0,310.501,310.6079,307.2342,307.2633,49472.0
2022-01-18 15:30:00,316.08,316.26,313.85,314.34,143018.0,307.312,307.487,305.1438,305.6202,143018.0
2022-01-19 09:30:00,317.59,317.6,311.52,313.25,26295.0,308.7801,308.7898,302.8785,304.5605,26295.0
2022-01-19 10:00:00,313.47,313.72,309.38,310.25,31285.0,304.7744,305.0174,300.7978,301.6437,31285.0
2022-01-19 10:30:00,310.59,310.71,309.17,310.3,23212.0,301.9743,302.0909,300.5936,301.6923,23212.0
2022-01-19 11:00:00,310.21,311.52,308.4,309.74,25439.0,301.6048,302.8785,299.845,301.1478,25439.0
2022-01-19 11:30:00,309.91,313.38,309.91,312.5,28133.0,301.3131,304.6869,301.3131,303.8313,28133.0
2022-01-19 12:00:00,312.97,313.58,312.12,312.8,16318.0,304.2882,304.8813,303.4618,304.1229,16318.0
2022-01-19 12:30:00,312.93,313.0,311.2,312.2,8638.0,304.2493,304.3174,302.5673,303.5396,8638.0
2022-01-19 13:00:00,312.14,313.02,311.71,312.76,30473.0,303.4813,304.3368,303.0632,304.0841,30473.0
2022-01-19 13:30:00,312.54,312.54,309.73,310.36,66574.0,303.8702,303.8702,301.1381,301.7506,66574.0
2022-01-19 14:00:00,310.11,310.38,309.29,309.72,11781.0,301.5076,301.7701,300.7103,301.1284,11781.0
2022-01-19 14:30:00,309.68,310.3,309.0,310.11,15921.0,301.0895,301.6923,300.4284,301.5076,15921.0
2022-01-19 15:00:00,310.13,310.38,309.22,309.22,16141.0,301.527,301.7701,300.6423,300.6423,16141.0
2022-01-19 15:30:00,309.12,309.47,307.04,307.62,69061.0,300.545,300.8853,298.5227,299.0866,69061.0
2022-01-20 09:30:00,309.69,313.26,306.4,312.38,38218.0,301.0992,304.5702,297.9005,303.7146,38218.0
2022-01-20 10:00:00,312.04,314.03,311.19,313.17,20570.0,303.384,305.3188,302.5576,304.4827,20570.0
2022-01-20 10:30:00,313.35,316.63,313.35,315.88,16522.0,304.6577,307.8467,304.6577,307.1175,16522.0
2022-01-20 11:00:00,316.21,317.13,314.98,316.43,13403.0,307.4384,308.3328,306.2425,307.6523,13403.0
2022-01-20 11:30:00,316.25,317.25,315.64,316.57,16479.0,307.4772,308.4495,306.8842,307.7884,16479.0
2022-01-20 12:00:00,316.92,317.09,315.7,316.81,14457.0,308.1287,308.2939,306.9425,308.0217,14457.0
2022-01-20 12:30:00,316.99,317.6,316.52,317.49,22300.0,308.1967,308.7898,307.7398,308.6828,22300.0
2022-01-20 13:00:00,317.06,317.06,315.13,315.73,19478.0,308.2648,308.2648,306.3883,306.9717,19478.0
2022-01-20 13:30:00,315.55,316.17,314.24,315.16,20914.0,306.7967,307.3995,305.523,306.4175,20914.0
2022-01-20 14:00:00,315.45,316.83,314.21,314.23,32137.0,306.6994,308.0412,305.4938,305.5133,32137.0
2022-01-20 14:30:00,314.18,314.93,312.72,313.44,28221.0,305.4647,306.1939,304.0452,304.7452,28221.0
2022-01-20 15:00:00,313.43,313.59,310.02,311.31,47585.0,304.7355,304.891,301.4201,302.6743,47585.0
2022-01-20 15:30:00,311.1,311.1,306.23,307.15,101312.0,302.4701,302.4701,297.7352,298.6297,101312.0
2022-01-21 09:30:00,302.33,306.0,297.77,298.0,68782.0,293.9434,297.5116,289.5099,289.7335,68782.0
2022-01-21 10:00:00,298.44,301.7,294.96,301.7,45336.0,290.1613,293.3309,286.7778,293.3309,45336.0
2022-01-21 10:30:00,301.2,306.37,300.95,305.17,45306.0,292.8447,297.8713,292.6017,296.7046,45306.0
2022-01-21 11:00:00,305.58,309.45,304.72,308.41,23066.0,297.1032,300.8659,296.2671,299.8547,23066.0
2022-01-21 11:30:00,308.35,309.44,304.6,305.0,42998.0,299.7964,300.8562,296.1504,296.5393,42998.0
2022-01-21 12:00:00,304.7,306.64,303.11,303.9,23952.0,296.2476,298.1338,294.7017,295.4698,23952.0
2022-01-21 12:30:00,304.41,305.5,302.81,303.98,13883.0,295.9657,297.0255,294.4101,295.5476,13883.0
2022-01-21 13:00:00,303.88,305.08,301.51,301.99,24882.0,295.4504,296.6171,293.1461,293.6128,24882.0
2022-01-21 13:30:00,301.85,303.19,301.13,301.13,18560.0,293.4767,294.7795,292.7767,292.7767,18560.0
2022-01-21 14:00:00,301.57,302.18,299.47,299.47,21226.0,293.2045,293.7975,291.1627,291.1627,21226.0
2022-01-21 14:30:00,299.5,300.91,298.0,298.3,25385.0,291.1919,292.5628,289.7335,290.0252,25385.0
2022-01-21 15:00:00,298.35,298.97,296.85,297.23,44160.0,290.0738,290.6766,288.6154,288.9849,44160.0
2022-01-21 15:30:00,297.26,300.35,296.9,297.17,135840.0,289.014,292.0183,288.664,288.9265,135840.0
2022-01-24 09:30:00,288.44,292.37,286.86,289.25,70794.0,280.4387,284.2597,278.9025,281.2262,70794.0
2022-01-24 10:00:00,288.66,292.1,287.01,290.9,45235.0,280.6526,283.9972,279.0484,282.8305,45235.0
2022-01-24 10:30:00,290.71,293.74,290.01,291.61,19150.0,282.6457,285.5917,281.9651,283.5208,19150.0
2022-01-24 11:00:00,291.53,293.74,290.18,293.24,24220.0,283.443,285.5917,282.1304,285.1055,24220.0
2022-01-24 11:30:00,293.29,294.0,289.5,293.27,46454.0,285.1542,285.8445,281.4693,285.1347,46454.0
2022-01-24 12:00:00,293.37,293.61,290.53,291.26,36017.0,285.2319,285.4653,282.4707,283.1805,36017.0
2022-01-24 12:30:00,291.43,295.9,290.4,295.48,32863.0,283.3458,287.6918,282.3443,287.2834,32863.0
2022-01-24 13:00:00,295.27,301.38,294.97,298.84,61962.0,287.0792,293.0197,286.7876,290.5502,61962.0
2022-01-24 13:30:00,298.44,306.21,298.13,306.21,48996.0,290.1613,297.7158,289.8599,297.7158,48996.0
2022-01-24 14:00:00,306.13,308.25,304.09,305.0,63193.0,297.638,299.6992,295.6546,296.5393,63193.0
2022-01-24 14:30:00,304.93,306.75,301.56,306.75,43389.0,296.4713,298.2408,293.1947,298.2408,43389.0
2022-01-24 15:00:00,306.66,309.26,305.05,308.26,51781.0,298.1533,300.6811,296.5879,299.7089,51781.0
2022-01-24 15:30:00,307.85,312.98,307.55,312.21,123080.0,299.3103,304.298,299.0186,303.5493,123080.0
2022-01-25 09:30:00,305.04,306.92,301.15,302.42,71241.0,296.5782,298.4061,292.7961,294.0309,71241.0
2022-01-25 10:00:00,303.1,306.25,301.18,306.25,37203.0,294.692,297.7546,292.8253,297.7546,37203.0
2022-01-25 10:30:00,305.6,308.59,303.0,303.52,50975.0,297.1227,300.0297,294.5948,295.1004,50975.0
2022-01-25 11:00:00,303.36,307.55,302.61,306.75,37186.0,294.9448,299.0186,294.2156,298.2408,37186.0
2022-01-25 11:30:00,306.65,308.7,303.56,306.24,53411.0,298.1435,300.1367,295.1393,297.7449,53411.0
2022-01-25 12:00:00,306.23,308.81,304.72,307.18,46949.0,297.7352,300.2436,296.2671,298.6588,46949.0
2022-01-25 12:30:00,306.84,306.84,304.4,305.75,31062.0,298.3283,298.3283,295.956,297.2685,31062.0
2022-01-25 13:00:00,306.0,308.6,304.03,308.5,27561.0,297.5116,300.0395,295.5962,299.9422,27561.0
2022-01-25 13:30:00,308.54,311.19,308.1,310.9,37234.0,299.9811,302.5576,299.5533,302.2757,37234.0
2022-01-25 14:00:00,310.86,313.23,309.72,312.13,49930.0,302.2368,304.541,301.1284,303.4715,49930.0
2022-01-25 14:30:00,312.57,313.59,310.72,313.3,38962.0,303.8993,304.891,302.1006,304.6091,38962.0
2022-01-25 15:00:00,313.14,313.66,310.36,310.8,51302.0,304.4535,304.9591,301.7506,302.1784,51302.0
2022-01-25 15:30:00,311.0,311.08,308.14,308.39,108152.0,302.3729,302.4507,299.5922,299.8353,108152.0
2022-01-26 09:30:00,313.33,319.59,309.52,318.76,56658.0,304.6382,310.7246,300.9339,309.9176,56658.0
2022-01-26 10:00:00,318.65,319.86,312.26,312.62,33097.0,309.8107,310.9871,303.5979,303.9479,33097.0
2022-01-26 10:30:00,312.56,313.83,312.11,312.47,24907.0,303.8896,305.1244,303.4521,303.8021,24907.0
2022-01-26 11:00:00,312.42,316.13,312.24,314.38,19986.0,303.7535,307.3606,303.5785,305.6591,19986.0
2022-01-26 11:30:00,314.47,316.52,313.56,315.74,21944.0,305.7466,307.7398,304.8619,306.9814,21944.0
2022-01-26 12:00:00,315.84,316.64,315.3,315.66,13222.0,307.0786,307.8564,306.5536,306.9036,13222.0
2022-01-26 12:30:00,315.71,316.28,315.01,316.18,19804.0,306.9522,307.5064,306.2716,307.4092,19804.0
2022-01-26 13:00:00,316.21,316.21,313.9,315.44,21218.0,307.4384,307.4384,305.1924,306.6897,21218.0
2022-01-26 13:30:00,315.03,315.58,313.64,313.64,18423.0,306.2911,306.8258,304.9396,304.9396,18423.0
2022-01-26 14:00:00,314.0,317.24,313.11,316.64,42547.0,305.2897,308.4398,304.4243,307.8564,42547.0
2022-01-26 14:30:00,316.55,316.55,308.01,309.57,50499.0,307.7689,307.7689,299.4658,300.9825,50499.0
2022-01-26 15:00:00,309.18,309.18,303.54,307.64,43669.0,300.6034,300.6034,295.1198,299.1061,43669.0
2022-01-26 15:30:00,307.73,309.23,304.99,307.41,126970.0,299.1936,300.652,296.5296,298.8825,126970.0
2022-01-27 09:30:00,329.8,329.8,314.03,317.57,98777.0,320.6514,320.6514,305.3188,308.7606,98777.0
2022-01-27 10:00:00,317.3,319.02,315.16,315.17,91631.0,308.4981,310.1704,306.4175,306.4272,91631.0
2022-01-27 10:30:00,315.27,323.0,314.31,321.07,117049.0,306.5244,314.04,305.5911,312.1635,117049.0
2022-01-27 11:00:00,320.7,322.43,316.81,316.81,40413.0,311.8038,313.4858,308.0217,308.0217,40413.0
2022-01-27 11:30:00,317.52,321.06,317.52,319.85,40109.0,308.712,312.1538,308.712,310.9774,40109.0
2022-01-27 12:00:00,319.75,320.31,317.77,319.17,92558.0,310.8802,311.4246,308.9551,310.3162,92558.0
2022-01-27 12:30:00,319.2,319.62,317.55,318.03,113512.0,310.3454,310.7538,308.7412,309.2079,113512.0
2022-01-27 13:00:00,318.0,318.11,313.14,314.27,170356.0,309.1787,309.2857,304.4535,305.5522,170356.0
2022-01-27 13:30:00,314.28,317.6,314.28,316.74,79314.0,305.5619,308.7898,305.5619,307.9537,79314.0
2022-01-27 14:00:00,316.67,319.2,316.66,317.5,65234.0,307.8856,310.3454,307.8759,308.6926,65234.0
2022-01-27 14:30:00,317.48,320.53,316.71,319.93,64478.0,308.6731,311.6385,307.9245,311.0552,64478.0
2022-01-27 15:00:00,320.24,321.26,318.34,319.44,90840.0,311.3566,312.3483,309.5093,310.5788,90840.0
2022-01-27 15:30:00,320.27,321.81,319.17,320.13,202352.0,311.3857,312.883,310.3162,311.2496,202352.0
2022-01-28 09:30:00,317.61,320.49,314.15,319.36,89331.0,308.7995,311.5996,305.4355,310.501,89331.0
2022-01-28 10:00:00,319.95,320.99,318.2,319.0,63907.0,311.0746,312.0858,309.3732,310.151,63907.0
2022-01-28 10:30:00,319.28,319.29,313.4,316.71,67494.0,310.4232,310.4329,304.7063,307.9245,67494.0
2022-01-28 11:00:00,316.71,318.42,315.35,317.5,24315.0,307.9245,309.5871,306.6022,308.6926,24315.0
2022-01-28 11:30:00,317.91,321.03,317.41,320.93,21567.0,309.0912,312.1246,308.6051,312.0274,21567.0
2022-01-28 12:00:00,320.75,320.8,314.46,314.56,37694.0,311.8524,311.901,305.7369,305.8341,37694.0
2022-01-28 12:30:00,314.4,314.45,312.19,312.75,22008.0,305.6786,305.7272,303.5299,304.0743,22008.0
2022-01-28 13:00:00,312.81,313.79,312.11,312.79,19177.0,304.1327,305.0855,303.4521,304.1132,19177.0
2022-01-28 13:30:00,313.02,314.51,311.61,314.04,24297.0,304.3368,305.7855,302.966,305.3286,24297.0
2022-01-28 14:00:00,313.6,314.54,305.84,305.84,34197.0,304.9008,305.8147,297.356,297.356,34197.0
2022-01-28 14:30:00,305.95,312.98,305.84,312.53,44082.0,297.463,304.298,297.356,303.8604,44082.0
2022-01-28 15:00:00,312.93,314.57,311.02,314.1,39381.0,304.2493,305.8438,302.3923,305.3869,39381.0
2022-01-28 15:30:00,313.93,317.91,312.58,317.54,135484.0,305.2216,309.0912,303.9091,308.7315,135484.0
2022-01-31 09:30:00,315.45,319.71,315.0,316.03,29045.0,306.6994,310.8413,306.2619,307.2633,29045.0
2022-01-31 10:00:00,316.22,319.62,316.0,318.01,30285.0,307.4481,310.7538,307.2342,309.1884,30285.0
2022-01-31 10:30:00,318.01,320.78,318.01,320.03,21773.0,309.1884,311.8816,309.1884,311.1524,21773.0
2022-01-31 11:00:00,319.78,320.68,317.8,318.58,30006.0,310.9093,311.7844,308.9842,309.7426,30006.0
2022-01-31 11:30:00,318.35,318.78,315.42,316.63,10575.0,309.519,309.9371,306.6703,307.8467,10575.0
2022-01-31 12:00:00,316.69,318.52,315.75,317.94,11462.0,307.905,309.6843,306.9911,309.1204,11462.0
2022-01-31 12:30:00,317.73,319.11,316.6,318.74,14406.0,308.9162,310.2579,307.8175,309.8982,14406.0
2022-01-31 13:00:00,318.52,319.76,318.11,319.09,10979.0,309.6843,310.8899,309.2857,310.2385,10979.0
2022-01-31 13:30:00,318.91,319.6,317.76,318.22,18102.0,310.0635,310.7343,308.9454,309.3926,18102.0
2022-01-31 14:00:00,318.2,318.35,316.84,318.16,24409.0,309.3732,309.519,308.0509,309.3343,24409.0
2022-01-31 14:30:00,318.1,318.32,317.09,318.03,26092.0,309.2759,309.4898,308.2939,309.2079,26092.0
2022-01-31 15:00:00,318.22,319.08,316.05,318.86,41841.0,309.3926,310.2287,307.2828,310.0148,41841.0
2022-01-31 15:30:00,318.56,320.19,318.22,319.79,95277.0,309.7232,311.308,309.3926,310.919,95277.0
2022-02-01 09:30:00,317.49,326.56,317.49,323.6,33034.0,308.6828,317.5012,308.6828,314.6234,33034.0
2022-02-01 10:00:00,323.81,324.48,319.46,323.6,13943.0,314.8275,315.4789,310.5982,314.6234,13943.0
2022-02-01 10:30:00,324.04,325.46,321.82,323.5,15176.0,315.0512,316.4318,312.8927,314.5261,15176.0
2022-02-01 11:00:00,323.82,325.76,323.79,325.33,22781.0,314.8373,316.7234,314.8081,316.3054,22781.0
2022-02-01 11:30:00,324.94,326.88,324.5,326.48,31526.0,315.9262,317.8124,315.4984,317.4235,31526.0
2022-02-01 12:00:00,326.34,326.49,325.49,326.1,14800.0,317.2874,317.4332,316.4609,317.054,14800.0
2022-02-01 12:30:00,326.0,328.14,325.82,328.0,28237.0,316.9568,319.0374,316.7818,318.9013,28237.0
2022-02-01 13:00:00,328.0,329.0,327.61,328.46,25983.0,318.9013,319.8736,318.5221,319.3485,25983.0
2022-02-01 13:30:00,328.46,329.39,327.62,328.2,27948.0,319.3485,320.2527,318.5318,319.0958,27948.0
2022-02-01 14:00:00,328.35,328.52,326.35,328.35,23797.0,319.2416,319.4069,317.2971,319.2416,23797.0
2022-02-01 14:30:00,328.58,329.0,327.84,327.95,23446.0,319.4652,319.8736,318.7457,318.8527,23446.0
2022-02-01 15:00:00,327.95,329.04,327.95,328.74,25907.0,318.8527,319.9125,318.8527,319.6208,25907.0
2022-02-01 15:30:00,328.78,330.07,328.2,330.02,146424.0,319.6597,320.9139,319.0958,320.8653,146424.0
2022-02-02 09:30:00,330.03,333.5,325.19,327.76,64679.0,320.875,324.2487,316.1693,318.668,64679.0
2022-02-02 10:00:00,327.76,332.17,325.81,325.81,40754.0,318.668,322.9556,316.7721,316.7721,40754.0
2022-02-02 10:30:00,326.24,330.53,326.13,330.0,46829.0,317.1901,321.3611,317.0832,320.8458,46829.0
2022-02-02 11:00:00,330.53,330.68,327.23,327.38,41672.0,321.3611,321.507,318.1527,318.2985,41672.0
2022-02-02 11:30:00,327.11,327.92,323.89,327.78,18906.0,318.036,318.8235,314.9053,318.6874,18906.0
2022-02-02 12:00:00,327.84,329.27,327.34,328.5,15180.0,318.7457,320.1361,318.2596,319.3874,15180.0
2022-02-02 12:30:00,328.5,329.7,327.96,329.18,28223.0,319.3874,320.5541,318.8624,320.0486,28223.0
2022-02-02 13:00:00,329.34,329.9,328.77,329.27,16534.0,320.2041,320.7486,319.6499,320.1361,16534.0
2022-02-02 13:30:00,329.68,329.72,328.81,329.63,13973.0,320.5347,320.5736,319.6888,320.4861,13973.0
2022-02-02 14:00:00,329.73,330.54,327.46,328.94,36444.0,320.5833,321.3708,318.3763,319.8152,36444.0
2022-02-02 14:30:00,328.98,329.61,327.94,327.94,50551.0,319.8541,320.4666,318.843,318.843,50551.0
2022-02-02 15:00:00,327.57,327.83,325.39,325.72,27269.0,318.4832,318.736,316.3637,316.6845,27269.0
2022-02-02 15:30:00,325.77,327.53,325.44,326.47,65312.0,316.7332,318.4443,316.4123,317.4137,65312.0
2022-02-03 09:30:00,321.53,328.14,321.53,325.59,24138.0,312.6108,319.0374,312.6108,316.5582,24138.0
2022-02-03 10:00:00,326.18,327.64,325.51,325.97,27794.0,317.1318,318.5513,316.4804,316.9276,27794.0
2022-02-03 10:30:00,325.97,327.69,325.24,327.33,21690.0,316.9276,318.5999,316.2179,318.2499,21690.0
2022-02-03 11:00:00,327.2,327.61,326.25,326.87,16176.0,318.1235,318.5221,317.1998,317.8026,16176.0
2022-02-03 11:30:00,327.07,327.94,326.84,327.1,20873.0,317.9971,318.843,317.7735,318.0263,20873.0
2022-02-03 12:00:00,327.21,327.52,324.89,325.47,19149.0,318.1332,318.4346,315.8776,316.4415,19149.0
2022-02-03 12:30:00,325.75,326.43,324.83,325.51,17269.0,316.7137,317.3749,315.8192,316.4804,17269.0
2022-02-03 13:00:00,325.69,325.91,324.73,325.29,12545.0,316.6554,316.8693,315.722,316.2665,12545.0
2022-02-03 13:30:00,325.78,326.84,325.3,325.3,19906.0,316.7429,317.7735,316.2762,316.2762,19906.0
2022-02-03 14:00:00,325.43,326.24,324.58,325.81,38112.0,316.4026,317.1901,315.5762,316.7721,38112.0
2022-02-03 14:30:00,325.89,325.93,323.92,325.48,46316.0,316.8498,316.8887,314.9345,316.4512,46316.0
2022-02-03 15:00:00,325.44,326.57,324.71,326.07,40379.0,316.4123,317.511,315.7026,317.0248,40379.0
2022-02-03 15:30:00,326.03,326.03,323.96,324.15,105616.0,316.9859,316.9859,314.9734,315.1581,105616.0
2022-02-04 09:30:00,322.9,325.43,322.3,324.21,31338.0,313.9428,316.4026,313.3594,315.2164,31338.0
2022-02-04 10:00:00,324.54,324.79,321.66,321.85,32699.0,315.5373,315.7803,312.7372,312.9219,32699.0
2022-02-04 10:30:00,321.96,322.45,316.59,316.91,18551.0,313.0289,313.5053,307.8078,308.1189,18551.0
2022-02-04 11:00:00,316.61,317.0,314.85,316.64,15243.0,307.8273,308.2064,306.1161,307.8564,15243.0
2022-02-04 11:30:00,316.62,317.38,314.68,314.89,29673.0,307.837,308.5759,305.9508,306.155,29673.0
2022-02-04 12:00:00,314.64,316.19,313.29,316.06,24490.0,305.9119,307.4189,304.5994,307.2925,24490.0
2022-02-04 12:30:00,316.29,316.57,313.62,314.02,12079.0,307.5161,307.7884,304.9202,305.3091,12079.0
2022-02-04 13:00:00,314.28,315.73,313.84,314.68,34058.0,305.5619,306.9717,305.1341,305.9508,34058.0
2022-02-04 13:30:00,314.69,315.28,312.27,313.8,36310.0,305.9605,306.5342,303.6077,305.0952,36310.0
2022-02-04 14:00:00,313.73,313.88,312.24,312.36,19755.0,305.0272,305.173,303.5785,303.6952,19755.0
2022-02-04 14:30:00,312.22,314.74,312.0,314.47,43812.0,303.559,306.0091,303.3451,305.7466,43812.0
2022-02-04 15:00:00,314.36,315.78,314.36,315.01,28705.0,305.6397,307.0203,305.6397,306.2716,28705.0
2022-02-04 15:30:00,315.29,315.88,312.11,312.49,104837.0,306.5439,307.1175,303.4521,303.8215,104837.0
2022-02-07 09:30:00,315.0,317.07,313.62,315.21,35563.0,306.2619,308.2745,304.9202,306.4661,35563.0
2022-02-07 10:00:00,315.15,315.15,312.83,313.07,12222.0,306.4078,306.4078,304.1521,304.3855,12222.0
2022-02-07 10:30:00,312.93,315.65,312.87,315.19,10910.0,304.2493,306.8939,304.191,306.4467,10910.0
2022-02-07 11:00:00,315.25,315.3,314.37,314.72,14455.0,306.505,306.5536,305.6494,305.9897,14455.0
2022-02-07 11:30:00,315.0,315.32,312.69,314.95,23782.0,306.2619,306.573,304.016,306.2133,23782.0
2022-02-07 12:00:00,315.04,315.54,314.26,314.97,12507.0,306.3008,306.7869,305.5424,306.2328,12507.0
2022-02-07 12:30:00,314.72,315.8,314.41,315.52,10050.0,305.9897,307.0397,305.6883,306.7675,10050.0
2022-02-07 13:00:00,315.81,316.19,314.6,314.79,10631.0,307.0495,307.4189,305.873,306.0577,10631.0
2022-02-07 13:30:00,314.98,315.05,314.09,315.04,16122.0,306.2425,306.3105,305.3772,306.3008,16122.0
2022-02-07 14:00:00,314.75,316.41,314.51,316.25,15562.0,306.0189,307.6328,305.7855,307.4772,15562.0
2022-02-07 14:30:00,316.41,317.26,316.06,317.16,11466.0,307.6328,308.4592,307.2925,308.362,11466.0
2022-02-07 15:00:00,316.99,317.89,316.19,316.38,15026.0,308.1967,309.0718,307.4189,307.6036,15026.0
2022-02-07 15:30:00,316.37,316.99,314.95,316.03,56865.0,307.5939,308.1967,306.2133,307.2633,56865.0
2022-02-08 09:30:00,318.37,319.78,316.76,319.2,19630.0,309.5384,310.9093,307.9731,310.3454,19630.0
2022-02-08 10:00:00,318.83,320.0,316.89,319.14,14839.0,309.9857,311.1232,308.0995,310.2871,14839.0
2022-02-08 10:30:00,319.49,320.72,319.37,320.68,17357.0,310.6274,311.8232,310.5107,311.7844,17357.0
2022-02-08 11:00:00,320.77,321.68,319.58,320.0,14920.0,311.8719,312.7566,310.7149,311.1232,14920.0
2022-02-08 11:30:00,320.32,322.94,320.21,322.72,11725.0,311.4343,313.9817,311.3274,313.7678,11725.0
2022-02-08 12:00:00,322.61,323.09,320.92,321.6,8755.0,313.6608,314.1275,312.0177,312.6788,8755.0
2022-02-08 12:30:00,321.98,323.19,321.75,322.6,12407.0,313.0483,314.2247,312.8247,313.6511,12407.0
2022-02-08 13:00:00,322.42,323.08,322.0,322.34,13003.0,313.4761,314.1178,313.0677,313.3983,13003.0
2022-02-08 13:30:00,322.26,322.88,322.24,322.48,10441.0,313.3205,313.9233,313.3011,313.5344,10441.0
2022-02-08 14:00:00,322.56,323.1,320.73,320.87,12725.0,313.6122,314.1372,311.833,311.9691,12725.0
2022-02-08 14:30:00,320.98,320.98,319.25,320.2,13733.0,312.076,312.076,310.394,311.3177,13733.0
2022-02-08 15:00:00,319.99,322.57,319.89,322.57,26456.0,311.1135,313.6219,311.0163,313.6219,26456.0
2022-02-08 15:30:00,322.56,324.55,322.0,323.36,67387.0,313.6122,315.547,313.0677,314.39,67387.0
2022-02-09 09:30:00,328.45,332.37,326.96,331.76,34928.0,319.3388,323.1501,317.8902,322.557,34928.0
2022-02-09 10:00:00,331.51,334.0,331.21,331.21,17160.0,322.3139,324.7349,322.0223,322.0223,17160.0
2022-02-09 10:30:00,331.82,333.34,331.72,333.01,15990.0,322.6153,324.0932,322.5181,323.7723,15990.0
2022-02-09 11:00:00,333.12,333.63,331.8,333.5,15559.0,323.8793,324.3751,322.5959,324.2487,15559.0
2022-02-09 11:30:00,333.29,333.5,332.56,332.85,19869.0,324.0446,324.2487,323.3348,323.6168,19869.0
2022-02-09 12:00:00,333.01,333.34,332.5,332.97,22247.0,323.7723,324.0932,323.2765,323.7334,22247.0
2022-02-09 12:30:00,332.87,334.09,332.6,334.09,12571.0,323.6362,324.8224,323.3737,324.8224,12571.0
2022-02-09 13:00:00,334.04,334.64,333.92,334.33,13552.0,324.7738,325.3571,324.6571,325.0557,13552.0
2022-02-09 13:30:00,334.63,334.88,334.15,334.68,14574.0,325.3474,325.5905,324.8807,325.396,14574.0
2022-02-09 14:00:00,334.81,334.9,334.49,334.73,9330.0,325.5224,325.6099,325.2113,325.4446,9330.0
2022-02-09 14:30:00,334.71,335.04,334.46,334.53,15880.0,325.4252,325.746,325.1821,325.2502,15880.0
2022-02-09 15:00:00,334.53,334.93,333.95,334.89,15677.0,325.2502,325.6391,324.6862,325.6002,15677.0
2022-02-09 15:30:00,334.7,335.0,333.34,334.12,63757.0,325.4154,325.7071,324.0932,324.8515,63757.0
2022-02-10 09:30:00,329.89,333.56,328.8,333.5,25498.0,320.7389,324.3071,319.6791,324.2487,25498.0
2022-02-10 10:00:00,333.18,333.93,330.88,331.66,16748.0,323.9376,324.6668,321.7014,322.4598,16748.0
2022-02-10 10:30:00,331.63,332.64,330.28,331.14,18137.0,322.4306,323.4126,321.1181,321.9542,18137.0
2022-02-10 11:00:00,330.98,332.84,330.53,332.39,13590.0,321.7986,323.607,321.3611,323.1695,13590.0
2022-02-10 11:30:00,332.25,334.22,332.24,333.97,9301.0,323.0334,324.9488,323.0237,324.7057,9301.0
2022-02-10 12:00:00,333.95,334.8,333.26,334.8,7452.0,324.6862,325.5127,324.0154,325.5127,7452.0
2022-02-10 12:30:00,335.22,335.24,332.22,333.05,10463.0,325.921,325.9405,323.0042,323.8112,10463.0
2022-02-10 13:00:00,333.1,333.51,329.83,330.16,11005.0,323.8598,324.2585,320.6805,321.0014,11005.0
2022-02-10 13:30:00,330.41,330.41,327.98,328.96,18433.0,321.2444,321.2444,318.8819,319.8347,18433.0
2022-02-10 14:00:00,328.86,328.86,324.55,326.03,26717.0,319.7374,319.7374,315.547,316.9859,26717.0
2022-02-10 14:30:00,326.22,327.1,324.46,324.62,17758.0,317.1707,318.0263,315.4595,315.6151,17758.0
2022-02-10 15:00:00,324.76,325.99,323.69,325.17,23099.0,315.7512,316.9471,314.7109,316.1498,23099.0
2022-02-10 15:30:00,325.0,326.05,322.98,325.35,58460.0,315.9845,317.0054,314.0206,316.3248,58460.0
2022-02-11 09:30:00,325.08,327.07,320.87,322.06,34285.0,316.0623,317.9971,311.9691,313.1261,34285.0
2022-02-11 10:00:00,322.71,326.73,322.63,325.32,6253.0,313.758,317.6665,313.6803,316.2956,6253.0
2022-02-11 10:30:00,325.92,326.21,323.37,323.74,14179.0,316.879,317.161,314.3997,314.7595,14179.0
2022-02-11 11:00:00,323.63,325.29,323.46,324.16,15671.0,314.6525,316.2665,314.4872,315.1678,15671.0
2022-02-11 11:30:00,324.08,324.46,321.72,323.97,23560.0,315.09,315.4595,312.7955,314.9831,23560.0
2022-02-11 12:00:00,323.73,323.85,321.61,321.74,25237.0,314.7498,314.8664,312.6886,312.815,25237.0
2022-02-11 12:30:00,321.68,321.79,319.79,320.38,9172.0,312.7566,312.8636,310.919,311.4927,9172.0
2022-02-11 13:00:00,320.44,321.06,318.07,318.07,20223.0,311.551,312.1538,309.2468,309.2468,20223.0
2022-02-11 13:30:00,317.82,317.82,314.05,314.16,25470.0,309.0037,309.0037,305.3383,305.4452,25470.0
2022-02-11 14:00:00,314.24,314.83,311.95,312.44,60388.0,305.523,306.0966,303.2965,303.7729,60388.0
2022-02-11 14:30:00,312.83,314.0,309.12,310.57,42071.0,304.1521,305.2897,300.545,301.9548,42071.0
2022-02-11 15:00:00,310.59,311.54,308.44,310.33,45787.0,301.9743,302.8979,299.8839,301.7215,45787.0
2022-02-11 15:30:00,310.05,313.81,309.3,313.11,99388.0,301.4492,305.1049,300.72,304.4243,99388.0
2022-02-14 09:30:00,310.49,318.93,310.49,318.13,55332.0,301.877,310.0829,301.877,309.3051,55332.0
2022-02-14 10:00:00,318.42,318.42,313.47,315.53,17387.0,309.5871,309.5871,304.7744,306.7772,17387.0
2022-02-14 10:30:00,315.03,315.74,313.45,313.48,22145.0,306.2911,306.9814,304.7549,304.7841,22145.0
2022-02-14 11:00:00,313.22,316.45,312.28,316.06,23982.0,304.5313,307.6717,303.6174,307.2925,23982.0
2022-02-14 11:30:00,315.84,316.51,314.24,314.45,9733.0,307.0786,307.73,305.523,305.7272,9733.0
2022-02-14 12:00:00,314.28,315.07,313.85,315.07,9507.0,305.5619,306.33,305.1438,306.33,9507.0
2022-02-14 12:30:00,314.92,316.08,314.83,315.7,6221.0,306.1841,307.312,306.0966,306.9425,6221.0
2022-02-14 13:00:00,315.76,315.76,313.86,314.18,9712.0,307.0008,307.0008,305.1535,305.4647,9712.0
2022-02-14 13:30:00,314.17,314.6,311.03,311.28,18689.0,305.4549,305.873,302.402,302.6451,18689.0
2022-02-14 14:00:00,311.12,313.35,310.29,312.76,13391.0,302.4896,304.6577,301.6826,304.0841,13391.0
2022-02-14 14:30:00,312.44,314.01,311.55,313.73,8250.0,303.7729,305.2994,302.9076,305.0272,8250.0
2022-02-14 15:00:00,313.66,314.09,312.11,313.4,22231.0,304.9591,305.3772,303.4521,304.7063,22231.0
2022-02-14 15:30:00,313.25,314.65,312.16,312.86,57124.0,304.5605,305.9216,303.5007,304.1813,57124.0
2022-02-15 09:30:00,317.03,322.34,315.63,318.71,47186.0,308.2356,313.3983,306.8744,309.869,47186.0
2022-02-15 10:00:00,317.58,318.09,314.22,316.53,35676.0,308.7704,309.2662,305.5036,307.7495,35676.0
2022-02-15 10:30:00,316.32,316.98,315.19,316.95,50768.0,307.5453,308.187,306.4467,308.1578,50768.0
2022-02-15 11:00:00,317.0,318.55,316.99,317.45,18605.0,308.2064,309.7134,308.1967,308.644,18605.0
2022-02-15 11:30:00,317.53,318.0,316.46,317.78,26611.0,308.7217,309.1787,307.6814,308.9648,26611.0
2022-02-15 12:00:00,318.0,318.52,316.31,317.1,14465.0,309.1787,309.6843,307.5356,308.3037,14465.0
2022-02-15 12:30:00,316.86,318.88,316.86,318.88,18804.0,308.0703,310.0343,308.0703,310.0343,18804.0
2022-02-15 13:00:00,318.95,321.69,318.9,321.55,17624.0,310.1023,312.7663,310.0537,312.6302,17624.0
2022-02-15 13:30:00,321.82,323.0,321.74,321.93,19650.0,312.8927,314.04,312.815,312.9997,19650.0
2022-02-15 14:00:00,321.88,322.38,320.22,322.23,18114.0,312.9511,313.4372,311.3371,313.2914,18114.0
2022-02-15 14:30:00,322.11,322.52,321.36,321.94,14641.0,313.1747,313.5733,312.4455,313.0094,14641.0
2022-02-15 15:00:00,321.93,322.68,321.93,322.52,19350.0,312.9997,313.7289,312.9997,313.5733,19350.0
2022-02-15 15:30:00,322.6,323.56,320.93,322.78,83266.0,313.6511,314.5845,312.0274,313.8261,83266.0
2022-02-16 09:30:00,320.56,324.45,320.56,323.65,17961.0,311.6677,315.4498,311.6677,314.672,17961.0
2022-02-16 10:00:00,323.65,324.28,322.17,323.06,7854.0,314.672,315.2845,313.233,314.0983,7854.0
2022-02-16 10:30:00,323.43,324.37,322.22,322.82,10947.0,314.4581,315.372,313.2816,313.865,10947.0
2022-02-16 11:00:00,322.85,325.2,322.58,325.1,9198.0,313.8942,316.179,313.6317,316.0817,9198.0
2022-02-16 11:30:00,324.99,325.35,323.17,323.17,9802.0,315.9748,316.3248,314.2053,314.2053,9802.0
2022-02-16 12:00:00,323.23,323.81,322.89,323.55,5384.0,314.2636,314.8275,313.9331,314.5747,5384.0
2022-02-16 12:30:00,323.13,323.13,321.37,321.52,7686.0,314.1664,314.1664,312.4552,312.6011,7686.0
2022-02-16 13:00:00,321.53,321.63,320.51,320.81,7444.0,312.6108,312.708,311.6191,311.9108,7444.0
2022-02-16 13:30:00,320.9,322.67,320.6,322.67,12703.0,311.9983,313.7192,311.7066,313.7192,12703.0
2022-02-16 14:00:00,322.91,325.54,321.97,325.43,13484.0,313.9525,316.5095,313.0386,316.4026,13484.0
2022-02-16 14:30:00,325.62,325.84,323.69,325.12,13032.0,316.5873,316.8012,314.7109,316.1012,13032.0
2022-02-16 15:00:00,325.25,326.5,324.97,326.33,11329.0,316.2276,317.4429,315.9554,317.2776,11329.0
2022-02-16 15:30:00,326.39,326.62,324.97,325.2,38311.0,317.336,317.5596,315.9554,316.179,38311.0
2022-02-17 09:30:00,321.51,324.37,318.97,319.32,17018.0,312.5913,315.372,310.1218,310.4621,17018.0
2022-02-17 10:00:00,319.41,319.77,318.0,319.57,11676.0,310.5496,310.8996,309.1787,310.7051,11676.0
2022-02-17 10:30:00,319.19,319.5,318.31,319.5,10197.0,310.3357,310.6371,309.4801,310.6371,10197.0
2022-02-17 11:00:00,319.13,320.63,319.09,320.48,8981.0,310.2774,311.7357,310.2385,311.5899,8981.0
2022-02-17 11:30:00,320.53,322.18,319.55,321.56,16890.0,311.6385,313.2427,310.6857,312.6399,16890.0
2022-02-17 12:00:00,321.62,321.86,320.3,321.86,15361.0,312.6983,312.9316,311.4149,312.9316,15361.0
2022-02-17 12:30:00,321.63,322.2,320.43,320.43,4000.0,312.708,313.2622,311.5413,311.5413,4000.0
2022-02-17 13:00:00,320.27,320.53,319.08,319.21,6991.0,311.3857,311.6385,310.2287,310.3551,6991.0
2022-02-17 13:30:00,319.08,319.37,318.26,318.68,8828.0,310.2287,310.5107,309.4315,309.8398,8828.0
2022-02-17 14:00:00,318.75,318.75,315.67,316.04,18093.0,309.9079,309.9079,306.9133,307.2731,18093.0
2022-02-17 14:30:00,316.18,316.53,315.58,315.62,6810.0,307.4092,307.7495,306.8258,306.8647,6810.0
2022-02-17 15:00:00,315.76,315.81,313.51,314.32,19578.0,307.0008,307.0495,304.8133,305.6008,19578.0
2022-02-17 15:30:00,314.25,315.5,313.36,314.2,54467.0,305.5327,306.7481,304.6674,305.4841,54467.0
2022-02-18 09:30:00,313.92,317.35,313.36,316.96,25116.0,305.2119,308.5467,304.6674,308.1676,25116.0
2022-02-18 10:00:00,317.18,318.66,316.0,316.51,8831.0,308.3814,309.8204,307.2342,307.73,8831.0
2022-02-18 10:30:00,316.35,316.35,314.28,314.45,9403.0,307.5745,307.5745,305.5619,305.7272,9403.0
2022-02-18 11:00:00,314.01,314.01,310.33,313.03,16670.0,305.2994,305.2994,301.7215,304.3466,16670.0
2022-02-18 11:30:00,313.28,313.84,311.07,311.59,11040.0,304.5896,305.1341,302.4409,302.9465,11040.0
2022-02-18 12:00:00,311.49,313.76,311.0,313.31,7562.0,302.8493,305.0563,302.3729,304.6188,7562.0
2022-02-18 12:30:00,312.97,313.4,311.5,311.65,9354.0,304.2882,304.7063,302.859,303.0048,9354.0
2022-02-18 13:00:00,311.68,312.14,311.0,311.54,5311.0,303.034,303.4813,302.3729,302.8979,5311.0
2022-02-18 13:30:00,312.12,313.56,311.57,313.26,7569.0,303.4618,304.8619,302.9271,304.5702,7569.0
2022-02-18 14:00:00,312.99,315.28,312.52,315.17,6849.0,304.3077,306.5342,303.8507,306.4272,6849.0
2022-02-18 14:30:00,315.2,315.59,313.03,314.74,11523.0,306.4564,306.8356,304.3466,306.0091,11523.0
2022-02-18 15:00:00,314.92,314.95,312.94,313.09,10770.0,306.1841,306.2133,304.2591,304.4049,10770.0
2022-02-18 15:30:00,312.72,313.65,311.57,311.65,41775.0,304.0452,304.9494,302.9271,303.0048,41775.0
2022-02-22 09:30:00,310.0,313.09,308.43,311.87,35209.0,301.4006,304.4049,299.8742,303.2187,35209.0
2022-02-22 10:00:00,311.89,314.44,310.58,314.09,19172.0,303.2382,305.7175,301.9645,305.3772,19172.0
2022-02-22 10:30:00,314.07,314.09,310.34,310.35,16242.0,305.3577,305.3772,301.7312,301.7409,16242.0
2022-02-22 11:00:00,310.59,312.54,310.29,312.29,13987.0,301.9743,303.8702,301.6826,303.6271,13987.0
2022-02-22 11:30:00,312.4,313.06,310.74,311.77,20812.0,303.734,304.3757,302.1201,303.1215,20812.0
2022-02-22 12:00:00,311.73,312.29,310.89,311.54,11687.0,303.0826,303.6271,302.2659,302.8979,11687.0
2022-02-22 12:30:00,311.11,311.93,310.43,311.59,10709.0,302.4798,303.2771,301.8187,302.9465,10709.0
2022-02-22 13:00:00,311.1,312.19,310.44,311.55,12576.0,302.4701,303.5299,301.8284,302.9076,12576.0
2022-02-22 13:30:00,311.63,312.26,309.43,309.82,17535.0,302.9854,303.5979,300.8464,301.2256,17535.0
2022-02-22 14:00:00,309.82,311.36,308.38,311.35,20938.0,301.2256,302.7229,299.8256,302.7132,20938.0
2022-02-22 14:30:00,311.25,314.53,310.68,314.29,25051.0,302.6159,305.805,302.0618,305.5716,25051.0
2022-02-22 15:00:00,314.42,316.05,313.85,314.57,37527.0,305.698,307.2828,305.1438,305.8438,37527.0
2022-02-22 15:30:00,314.27,314.4,310.68,312.2,96244.0,305.5522,305.6786,302.0618,303.5396,96244.0
2022-02-23 09:30:00,315.46,317.25,313.58,313.58,23591.0,306.7092,308.4495,304.8813,304.8813,23591.0
2022-02-23 10:00:00,313.56,313.64,310.05,310.1,46343.0,304.8619,304.9396,301.4492,301.4978,46343.0
2022-02-23 10:30:00,309.59,310.27,308.72,308.72,24218.0,301.002,301.6631,300.1561,300.1561,24218.0
2022-02-23 11:00:00,308.03,308.69,306.02,306.14,22755.0,299.4853,300.127,297.531,297.6477,22755.0
2022-02-23 11:30:00,305.85,308.73,305.41,308.35,16737.0,297.3657,300.1659,296.9379,299.7964,16737.0
2022-02-23 12:00:00,308.33,309.85,307.84,309.68,11132.0,299.7769,301.2548,299.3005,301.0895,11132.0
2022-02-23 12:30:00,309.58,309.58,307.47,307.74,14024.0,300.9923,300.9923,298.9408,299.2033,14024.0
2022-02-23 13:00:00,307.52,307.71,304.57,304.59,14787.0,298.9894,299.1741,296.1212,296.1407,14787.0
2022-02-23 13:30:00,304.81,306.74,304.58,305.4,15435.0,296.3546,298.2311,296.131,296.9282,15435.0
2022-02-23 14:00:00,305.03,305.66,303.31,303.32,39038.0,296.5685,297.181,294.8962,294.9059,39038.0
2022-02-23 14:30:00,303.51,303.76,301.57,302.14,26187.0,295.0907,295.3337,293.2045,293.7587,26187.0
2022-02-23 15:00:00,302.02,302.6,300.33,302.53,33312.0,293.642,294.2059,291.9989,294.1378,33312.0
2022-02-23 15:30:00,302.46,302.56,298.55,299.25,120384.0,294.0698,294.167,290.2682,290.9488,120384.0
2022-02-24 09:30:00,288.96,295.15,288.37,294.87,55438.0,280.9443,286.9626,280.3706,286.6903,55438.0
2022-02-24 10:00:00,294.92,302.83,293.78,300.54,47939.0,286.7389,294.4295,285.6306,292.203,47939.0
2022-02-24 10:30:00,300.55,302.48,298.25,300.16,39800.0,292.2128,294.0892,289.9766,291.8336,39800.0
2022-02-24 11:00:00,299.67,302.84,299.61,300.38,24577.0,291.3572,294.4392,291.2988,292.0475,24577.0
2022-02-24 11:30:00,300.68,302.08,298.1,301.63,39568.0,292.3392,293.7003,289.8307,293.2628,39568.0
2022-02-24 12:00:00,301.5,301.66,298.24,299.69,13112.0,293.1364,293.292,289.9668,291.3766,13112.0
2022-02-24 12:30:00,300.1,301.43,299.34,299.34,8568.0,291.7752,293.0684,291.0363,291.0363,8568.0
2022-02-24 13:00:00,299.06,300.73,298.22,299.41,8875.0,290.7641,292.3878,289.9474,291.1044,8875.0
2022-02-24 13:30:00,299.65,302.98,299.33,300.63,12640.0,291.3377,294.5754,291.0266,292.2905,12640.0
2022-02-24 14:00:00,300.73,302.93,300.03,302.59,9971.0,292.3878,294.5267,291.7072,294.1962,9971.0
2022-02-24 14:30:00,303.0,305.13,303.0,304.93,12135.0,294.5948,296.6657,294.5948,296.4713,12135.0
2022-02-24 15:00:00,304.27,305.79,304.27,304.82,14507.0,295.8296,297.3074,295.8296,296.3643,14507.0
2022-02-24 15:30:00,305.19,308.9,305.04,308.13,72627.0,296.724,300.3311,296.5782,299.5825,72627.0
2022-02-25 09:30:00,309.0,315.28,308.89,309.29,23069.0,300.4284,306.5342,300.3214,300.7103,23069.0
2022-02-25 10:00:00,309.11,310.23,307.22,310.15,15292.0,300.5353,301.6242,298.6977,301.5465,15292.0
2022-02-25 10:30:00,309.99,312.73,309.63,311.62,9636.0,301.3909,304.0549,301.0409,302.9757,9636.0
2022-02-25 11:00:00,311.27,313.7,310.52,313.44,12516.0,302.6354,304.998,301.9062,304.7452,12516.0
2022-02-25 11:30:00,313.25,314.04,311.39,314.03,10879.0,304.5605,305.3286,302.7521,305.3188,10879.0
2022-02-25 12:00:00,313.95,314.23,313.65,314.09,4936.0,305.241,305.5133,304.9494,305.3772,4936.0
2022-02-25 12:30:00,314.66,315.07,313.94,314.71,4409.0,305.9314,306.33,305.2313,305.98,4409.0
2022-02-25 13:00:00,315.2,315.72,314.13,315.72,4857.0,306.4564,306.9619,305.4161,306.9619,4857.0
2022-02-25 13:30:00,315.48,316.04,314.75,314.98,7712.0,306.7286,307.2731,306.0189,306.2425,7712.0
2022-02-25 14:00:00,314.87,315.37,312.31,312.9,23475.0,306.1355,306.6217,303.6465,304.2202,23475.0
2022-02-25 14:30:00,313.03,313.85,312.01,313.31,22074.0,304.3466,305.1438,303.3549,304.6188,22074.0
2022-02-25 15:00:00,313.12,314.9,312.45,314.37,11549.0,304.4341,306.1647,303.7827,305.6494,11549.0
2022-02-25 15:30:00,314.69,317.49,313.81,316.13,58817.0,305.9605,308.6828,305.1049,307.3606,58817.0
2022-02-28 09:30:00,312.47,315.48,311.55,314.11,36655.0,303.8021,306.7286,302.9076,305.3966,36655.0
2022-02-28 10:00:00,313.69,317.42,313.28,316.62,27246.0,304.9883,308.6148,304.5896,307.837,27246.0
2022-02-28 10:30:00,316.63,319.51,316.63,318.59,18823.0,307.8467,310.6468,307.8467,309.7523,18823.0
2022-02-28 11:00:00,319.02,320.9,318.66,320.71,34825.0,310.1704,311.9983,309.8204,311.8135,34825.0
2022-02-28 11:30:00,320.5,321.88,319.98,321.81,19342.0,311.6094,312.9511,311.1038,312.883,19342.0
2022-02-28 12:00:00,321.82,322.19,316.74,317.84,17830.0,312.8927,313.2525,307.9537,309.0231,17830.0
2022-02-28 12:30:00,317.51,318.1,315.83,317.44,10304.0,308.7023,309.2759,307.0689,308.6342,10304.0
2022-02-28 13:00:00,317.79,319.54,316.99,318.71,11533.0,308.9745,310.676,308.1967,309.869,11533.0
2022-02-28 13:30:00,318.4,320.15,318.37,319.94,13682.0,309.5676,311.2691,309.5384,311.0649,13682.0
2022-02-28 14:00:00,319.88,319.89,316.1,317.49,19802.0,311.0066,311.0163,307.3314,308.6828,19802.0
2022-02-28 14:30:00,317.32,319.46,316.65,318.59,13950.0,308.5176,310.5982,307.8662,309.7523,13950.0
2022-02-28 15:00:00,318.17,319.25,316.7,318.66,15133.0,309.344,310.394,307.9148,309.8204,15133.0
2022-02-28 15:30:00,318.33,322.21,317.28,321.38,75187.0,309.4995,313.2719,308.4787,312.4649,75187.0
2022-03-01 09:30:00,320.05,320.98,314.88,315.52,26022.0,311.1718,312.076,306.1453,306.7675,26022.0
2022-03-01 10:00:00,315.87,316.96,314.55,315.84,21972.0,307.1078,308.1676,305.8244,307.0786,21972.0
2022-03-01 10:30:00,316.27,316.27,312.94,313.82,17570.0,307.4967,307.4967,304.2591,305.1147,17570.0
2022-03-01 11:00:00,313.72,317.6,313.72,316.7,17805.0,305.0174,308.7898,305.0174,307.9148,17805.0
2022-03-01 11:30:00,316.97,317.27,314.74,315.05,26657.0,308.1773,308.469,306.0091,306.3105,26657.0
2022-03-01 12:00:00,314.5,314.77,312.31,313.54,11828.0,305.7758,306.0383,303.6465,304.8424,11828.0
2022-03-01 12:30:00,313.37,315.1,313.0,315.08,13667.0,304.6771,306.3591,304.3174,306.3397,13667.0
2022-03-01 13:00:00,314.94,316.06,312.03,312.24,14218.0,306.2036,307.2925,303.3743,303.5785,14218.0
2022-03-01 13:30:00,312.45,313.39,311.8,312.77,17090.0,303.7827,304.6966,303.1507,304.0938,17090.0
2022-03-01 14:00:00,312.85,315.29,312.0,315.17,16794.0,304.1716,306.5439,303.3451,306.4272,16794.0
2022-03-01 14:30:00,315.0,315.87,313.73,314.16,9490.0,306.2619,307.1078,305.0272,305.4452,9490.0
2022-03-01 15:00:00,313.65,315.9,313.01,313.01,27405.0,304.9494,307.137,304.3271,304.3271,27405.0
2022-03-01 15:30:00,312.52,313.35,310.0,313.05,74216.0,303.8507,304.6577,301.4006,304.366,74216.0
2022-03-02 09:30:00,316.45,319.45,315.72,319.28,13887.0,307.6717,310.5885,306.9619,310.4232,13887.0
2022-03-02 10:00:00,320.19,321.72,318.0,321.72,15849.0,311.308,312.7955,309.1787,312.7955,15849.0
2022-03-02 10:30:00,321.73,322.23,320.47,321.6,17583.0,312.8052,313.2914,311.5802,312.6788,17583.0
2022-03-02 11:00:00,321.9,326.6,321.3,326.17,22954.0,312.9705,317.5401,312.3872,317.1221,22954.0
2022-03-02 11:30:00,326.41,327.15,324.87,326.42,16986.0,317.3554,318.0749,315.8581,317.3651,16986.0
2022-03-02 12:00:00,326.64,327.87,326.23,327.75,10923.0,317.579,318.7749,317.1804,318.6582,10923.0
2022-03-02 12:30:00,327.86,328.69,327.65,328.67,17222.0,318.7652,319.5722,318.561,319.5527,17222.0
2022-03-02 13:00:00,328.91,329.61,328.3,328.68,7984.0,319.7861,320.4666,319.193,319.5624,7984.0
2022-03-02 13:30:00,328.8,329.66,328.56,329.01,8189.0,319.6791,320.5153,319.4458,319.8833,8189.0
2022-03-02 14:00:00,329.1,329.6,327.21,327.34,9961.0,319.9708,320.4569,318.1332,318.2596,9961.0
2022-03-02 14:30:00,327.53,327.96,325.57,325.86,10367.0,318.4443,318.8624,316.5387,316.8207,10367.0
2022-03-02 15:00:00,326.08,327.08,325.73,326.66,15016.0,317.0346,318.0068,316.6943,317.5985,15016.0
2022-03-02 15:30:00,326.56,328.1,326.07,326.07,49585.0,317.5012,318.9985,317.0248,317.0248,49585.0
2022-03-03 09:30:00,329.32,330.99,326.44,327.72,25215.0,320.1847,321.8084,317.3846,318.6291,25215.0
2022-03-03 10:00:00,326.48,328.03,324.37,325.75,19478.0,317.4235,318.9305,315.372,316.7137,19478.0
2022-03-03 10:30:00,326.17,326.2,322.69,322.69,23882.0,317.1221,317.1512,313.7386,313.7386,23882.0
2022-03-03 11:00:00,322.69,325.12,322.37,325.01,31995.0,313.7386,316.1012,313.4275,315.9942,31995.0
2022-03-03 11:30:00,325.01,327.93,324.91,326.81,26351.0,315.9942,318.8332,315.897,317.7443,26351.0
2022-03-03 12:00:00,326.77,327.54,326.0,326.0,9106.0,317.7054,318.4541,316.9568,316.9568,9106.0
2022-03-03 12:30:00,325.86,328.96,325.86,328.66,13926.0,316.8207,319.8347,316.8207,319.543,13926.0
2022-03-03 13:00:00,328.45,329.4,328.26,329.4,10336.0,319.3388,320.2625,319.1541,320.2625,10336.0
2022-03-03 13:30:00,329.18,329.29,327.3,328.42,12628.0,320.0486,320.1555,318.2207,319.3097,12628.0
2022-03-03 14:00:00,328.45,329.42,327.9,328.84,16782.0,319.3388,320.2819,318.8041,319.718,16782.0
2022-03-03 14:30:00,328.66,329.6,328.12,328.42,22880.0,319.543,320.4569,319.018,319.3097,22880.0
2022-03-03 15:00:00,328.38,328.71,326.83,328.67,18307.0,319.2708,319.5916,317.7638,319.5527,18307.0
2022-03-03 15:30:00,328.8,328.96,327.42,328.56,91802.0,319.6791,319.8347,318.3374,319.4458,91802.0
2022-03-04 09:30:00,324.81,326.08,320.33,323.35,36205.0,315.7998,317.0346,311.4441,314.3803,36205.0
2022-03-04 10:00:00,323.23,323.87,317.36,318.27,16292.0,314.2636,314.8859,308.5565,309.4412,16292.0
2022-03-04 10:30:00,318.07,319.62,313.17,313.17,29085.0,309.2468,310.7538,304.4827,304.4827,29085.0
2022-03-04 11:00:00,313.6,314.96,312.31,314.38,16614.0,304.9008,306.223,303.6465,305.6591,16614.0
2022-03-04 11:30:00,314.04,315.9,313.01,313.46,10545.0,305.3286,307.137,304.3271,304.7646,10545.0
2022-03-04 12:00:00,313.88,316.77,313.2,315.82,13721.0,305.173,307.9828,304.5119,307.0592,13721.0
2022-03-04 12:30:00,316.0,317.28,315.51,316.97,10285.0,307.2342,308.4787,306.7578,308.1773,10285.0
2022-03-04 13:00:00,317.52,319.11,316.45,316.54,21548.0,308.712,310.2579,307.6717,307.7592,21548.0
2022-03-04 13:30:00,316.64,316.78,313.63,313.83,44352.0,307.8564,307.9925,304.9299,305.1244,44352.0
2022-03-04 14:00:00,314.05,317.38,313.28,316.92,25502.0,305.3383,308.5759,304.5896,308.1287,25502.0
2022-03-04 14:30:00,317.17,317.17,314.51,315.01,21571.0,308.3717,308.3717,305.7855,306.2716,21571.0
2022-03-04 15:00:00,315.21,316.35,314.94,315.75,22648.0,306.4661,307.5745,306.2036,306.9911,22648.0
2022-03-04 15:30:00,315.6,316.8,314.44,316.52,88235.0,306.8453,308.012,305.7175,307.7398,88235.0
2022-03-07 09:30:00,317.86,317.86,311.9,312.12,30401.0,309.0426,309.0426,303.2479,303.4618,30401.0
2022-03-07 10:00:00,311.94,312.89,306.22,306.25,37529.0,303.2868,304.2105,297.7255,297.7546,37529.0
2022-03-07 10:30:00,305.45,306.58,301.8,301.8,45863.0,296.9768,298.0755,293.4281,293.4281,45863.0
2022-03-07 11:00:00,301.87,306.35,301.08,305.23,42605.0,293.4961,297.8519,292.7281,296.7629,42605.0
2022-03-07 11:30:00,305.06,305.06,300.58,301.28,35768.0,296.5977,296.5977,292.2419,292.9225,35768.0
2022-03-07 12:00:00,301.1,302.15,299.52,300.67,21884.0,292.7475,293.7684,291.2113,292.3294,21884.0
2022-03-07 12:30:00,300.56,303.32,299.55,302.44,45404.0,292.2225,294.9059,291.2405,294.0503,45404.0
2022-03-07 13:00:00,302.55,303.23,301.23,301.94,26523.0,294.1573,294.8184,292.8739,293.5642,26523.0
2022-03-07 13:30:00,301.94,302.68,300.08,300.4,31256.0,293.5642,294.2837,291.7558,292.0669,31256.0
2022-03-07 14:00:00,300.45,301.93,299.05,300.77,43011.0,292.1155,293.5545,290.7544,292.4267,43011.0
2022-03-07 14:30:00,300.62,300.75,297.52,297.52,36239.0,292.2808,292.4072,289.2668,289.2668,36239.0
2022-03-07 15:00:00,297.7,298.45,295.5,298.45,38308.0,289.4418,290.171,287.3028,290.171,38308.0
2022-03-07 15:30:00,298.43,299.17,297.59,298.27,106098.0,290.1516,290.871,289.3349,289.996,106098.0
2022-03-08 09:30:00,301.94,308.81,301.94,306.88,104173.0,293.5642,300.2436,293.5642,298.3672,104173.0
2022-03-08 10:00:00,306.82,309.67,305.32,305.97,44832.0,298.3088,301.0798,296.8504,297.4824,44832.0
2022-03-08 10:30:00,306.08,311.14,304.82,311.0,17869.0,297.5894,302.509,296.3643,302.3729,17869.0
2022-03-08 11:00:00,311.19,311.19,306.86,307.17,92945.0,302.5576,302.5576,298.3477,298.6491,92945.0
2022-03-08 11:30:00,307.12,312.51,306.34,311.94,20493.0,298.6005,303.841,297.8421,303.2868,20493.0
2022-03-08 12:00:00,311.81,317.77,311.81,315.96,31294.0,303.1604,308.9551,303.1604,307.1953,31294.0
2022-03-08 12:30:00,316.0,317.21,314.14,316.85,25942.0,307.2342,308.4106,305.4258,308.0606,25942.0
2022-03-08 13:00:00,317.23,320.3,315.04,315.37,20445.0,308.4301,311.4149,306.3008,306.6217,20445.0
2022-03-08 13:30:00,315.09,316.1,312.16,312.65,26465.0,306.3494,307.3314,303.5007,303.9771,26465.0
2022-03-08 14:00:00,312.45,315.98,311.02,315.98,18515.0,303.7827,307.2147,302.3923,307.2147,18515.0
2022-03-08 14:30:00,315.91,317.22,314.0,316.04,17515.0,307.1467,308.4203,305.2897,307.2731,17515.0
2022-03-08 15:00:00,316.0,317.46,314.74,314.85,43343.0,307.2342,308.6537,306.0091,306.1161,43343.0
2022-03-08 15:30:00,314.92,315.27,310.66,310.68,72106.0,306.1841,306.5244,302.0423,302.0618,72106.0
2022-03-09 09:30:00,318.99,320.99,314.08,316.58,37743.0,310.1412,312.0858,305.3674,307.7981,37743.0
2022-03-09 10:00:00,316.72,317.99,315.38,317.15,28443.0,307.9342,309.169,306.6314,308.3523,28443.0
2022-03-09 10:30:00,317.32,319.0,316.81,318.16,34083.0,308.5176,310.151,308.0217,309.3343,34083.0
2022-03-09 11:00:00,318.22,320.11,317.27,317.95,46575.0,309.3926,311.2302,308.469,309.1301,46575.0
2022-03-09 11:30:00,317.93,319.65,317.85,318.77,22615.0,309.1106,310.7829,309.0329,309.9273,22615.0
2022-03-09 12:00:00,318.66,319.9,318.66,319.36,17965.0,309.8204,311.026,309.8204,310.501,17965.0
2022-03-09 12:30:00,319.47,320.0,318.22,319.31,18023.0,310.6079,311.1232,309.3926,310.4524,18023.0
2022-03-09 13:00:00,319.48,319.91,318.18,319.33,19608.0,310.6176,311.0357,309.3537,310.4718,19608.0
2022-03-09 13:30:00,319.48,319.48,316.6,316.6,20121.0,310.6176,310.6176,307.8175,307.8175,20121.0
2022-03-09 14:00:00,316.68,317.9,316.67,317.51,15787.0,307.8953,309.0815,307.8856,308.7023,15787.0
2022-03-09 14:30:00,317.54,318.24,316.52,316.85,24224.0,308.7315,309.412,307.7398,308.0606,24224.0
2022-03-09 15:00:00,316.91,318.54,316.84,317.31,26153.0,308.1189,309.7037,308.0509,308.5078,26153.0
2022-03-09 15:30:00,317.43,318.34,315.22,315.81,88516.0,308.6245,309.5093,306.4758,307.0495,88516.0
2022-03-10 09:30:00,312.48,316.51,311.19,316.47,17580.0,303.8118,307.73,302.5576,307.6911,17580.0
2022-03-10 10:00:00,315.85,316.67,315.0,315.31,15087.0,307.0883,307.8856,306.2619,306.5633,15087.0
2022-03-10 10:30:00,314.96,315.29,313.06,313.34,13521.0,306.223,306.5439,304.3757,304.648,13521.0
2022-03-10 11:00:00,313.55,314.93,312.47,314.47,12293.0,304.8521,306.1939,303.8021,305.7466,12293.0
2022-03-10 11:30:00,315.0,316.79,314.73,316.79,10626.0,306.2619,308.0023,305.9994,308.0023,10626.0
2022-03-10 12:00:00,316.78,318.92,316.78,318.07,8633.0,307.9925,310.0732,307.9925,309.2468,8633.0
2022-03-10 12:30:00,317.92,318.2,315.28,315.31,11389.0,309.1009,309.3732,306.5342,306.5633,11389.0
2022-03-10 13:00:00,315.43,317.06,314.8,316.75,7746.0,306.68,308.2648,306.0675,307.9634,7746.0
2022-03-10 13:30:00,316.71,317.82,315.71,317.58,13732.0,307.9245,309.0037,306.9522,308.7704,13732.0
2022-03-10 14:00:00,317.16,319.95,317.16,319.62,9535.0,308.362,311.0746,308.362,310.7538,9535.0
2022-03-10 14:30:00,320.0,320.68,318.88,320.12,20152.0,311.1232,311.7844,310.0343,311.2399,20152.0
2022-03-10 15:00:00,320.29,320.65,318.77,320.62,25943.0,311.4052,311.7552,309.9273,311.726,25943.0
2022-03-10 15:30:00,320.85,322.34,319.6,321.09,40525.0,311.9496,313.3983,310.7343,312.183,40525.0
2022-03-11 09:30:00,327.49,330.8,326.04,326.87,32841.0,318.4054,321.6236,316.9957,317.8026,32841.0
2022-03-11 10:00:00,326.69,326.7,323.82,325.69,11380.0,317.6276,317.6374,314.8373,316.6554,11380.0
2022-03-11 10:30:00,325.7,326.71,324.82,326.71,15738.0,316.6651,317.6471,315.8095,317.6471,15738.0
2022-03-11 11:00:00,326.56,326.68,324.26,325.44,8229.0,317.5012,317.6179,315.265,316.4123,8229.0
2022-03-11 11:30:00,325.7,326.62,324.66,325.42,10058.0,316.6651,317.5596,315.654,316.3929,10058.0
2022-03-11 12:00:00,325.37,325.72,322.92,322.92,10291.0,316.3443,316.6845,313.9622,313.9622,10291.0
2022-03-11 12:30:00,322.82,323.6,322.45,323.19,4199.0,313.865,314.6234,313.5053,314.2247,4199.0
2022-03-11 13:00:00,323.32,324.03,322.98,323.66,10139.0,314.3511,315.0414,314.0206,314.6817,10139.0
2022-03-11 13:30:00,323.73,325.41,323.39,323.52,15120.0,314.7498,316.3831,314.4192,314.5456,15120.0
2022-03-11 14:00:00,323.27,325.43,323.27,325.43,7800.0,314.3025,316.4026,314.3025,316.4026,7800.0
2022-03-11 14:30:00,325.37,326.1,324.39,325.87,12301.0,316.3443,317.054,315.3914,316.8304,12301.0
2022-03-11 15:00:00,325.8,325.8,323.8,323.89,12006.0,316.7623,316.7623,314.8178,314.9053,12006.0
2022-03-11 15:30:00,323.92,324.28,322.45,322.48,51988.0,314.9345,315.2845,313.5053,313.5344,51988.0
2022-03-14 09:30:00,324.22,326.43,322.0,324.78,19266.0,315.2262,317.3749,313.0677,315.7706,19266.0
2022-03-14 10:00:00,324.55,331.05,323.96,329.59,44682.0,315.547,321.8667,314.9734,320.4472,44682.0
2022-03-14 10:30:00,329.58,330.24,327.71,328.51,23047.0,320.4375,321.0792,318.6193,319.3972,23047.0
2022-03-14 11:00:00,328.41,328.51,324.75,325.31,6802.0,319.2999,319.3972,315.7415,316.2859,6802.0
2022-03-14 11:30:00,325.19,325.69,322.55,323.0,9861.0,316.1693,316.6554,313.6025,314.04,9861.0
2022-03-14 12:00:00,323.04,323.47,321.3,322.12,39428.0,314.0789,314.497,312.3872,313.1844,39428.0
2022-03-14 12:30:00,322.46,324.59,322.4,322.71,20868.0,313.515,315.5859,313.4566,313.758,20868.0
2022-03-14 13:00:00,322.52,322.74,319.7,319.7,7965.0,313.5733,313.7872,310.8315,310.8315,7965.0
2022-03-14 13:30:00,319.99,320.09,318.34,318.62,34655.0,311.1135,311.2107,309.5093,309.7815,34655.0
2022-03-14 14:00:00,318.8,320.34,318.8,319.46,112918.0,309.9565,311.4538,309.9565,310.5982,112918.0
2022-03-14 14:30:00,319.44,321.0,318.95,320.0,19457.0,310.5788,312.0955,310.1023,311.1232,19457.0
2022-03-14 15:00:00,319.88,321.85,319.43,320.86,12764.0,311.0066,312.9219,310.569,311.9594,12764.0
2022-03-14 15:30:00,320.68,320.68,318.79,319.8,79107.0,311.7844,311.7844,309.9468,310.9288,79107.0
2022-03-15 09:30:00,321.0,324.53,320.3,324.08,38184.0,312.0955,315.5276,311.4149,315.09,38184.0
2022-03-15 10:00:00,323.7,328.31,323.18,327.82,46113.0,314.7206,319.2027,314.215,318.7263,46113.0
2022-03-15 10:30:00,328.48,331.13,327.31,327.6,24430.0,319.368,321.9445,318.2304,318.5124,24430.0
2022-03-15 11:00:00,327.69,327.69,325.43,325.93,10927.0,318.5999,318.5999,316.4026,316.8887,10927.0
2022-03-15 11:30:00,326.11,326.63,323.75,324.18,9434.0,317.0637,317.5693,314.7692,315.1873,9434.0
2022-03-15 12:00:00,323.78,326.94,323.05,326.54,14487.0,314.7984,317.8707,314.0886,317.4818,14487.0
2022-03-15 12:30:00,326.54,327.52,325.68,326.65,10109.0,317.4818,318.4346,316.6457,317.5888,10109.0
2022-03-15 13:00:00,326.71,327.54,325.2,325.8,8747.0,317.6471,318.4541,316.179,316.7623,8747.0
2022-03-15 13:30:00,324.82,326.69,324.82,326.69,9544.0,315.8095,317.6276,315.8095,317.6276,9544.0
2022-03-15 14:00:00,326.88,326.88,324.09,324.09,14108.0,317.8124,317.8124,315.0998,315.0998,14108.0
2022-03-15 14:30:00,323.89,326.55,323.69,326.38,26361.0,314.9053,317.4915,314.7109,317.3262,26361.0
2022-03-15 15:00:00,326.08,327.87,325.97,327.86,17000.0,317.0346,318.7749,316.9276,318.7652,17000.0
2022-03-15 15:30:00,328.04,329.25,327.54,328.47,58788.0,318.9402,320.1166,318.4541,319.3583,58788.0
2022-03-16 09:30:00,329.76,337.89,329.76,334.9,29309.0,320.6125,328.517,320.6125,325.6099,29309.0
2022-03-16 10:00:00,335.1,338.54,333.5,338.24,33669.0,325.8043,329.1489,324.2487,328.8572,33669.0
2022-03-16 10:30:00,338.05,338.49,335.07,335.66,26079.0,328.6725,329.1003,325.7752,326.3488,26079.0
2022-03-16 11:00:00,335.66,336.44,333.92,336.19,19206.0,326.3488,327.1072,324.6571,326.8641,19206.0
2022-03-16 11:30:00,336.26,339.53,336.26,339.53,27933.0,326.9322,330.1115,326.9322,330.1115,27933.0
2022-03-16 12:00:00,339.5,339.85,338.9,339.85,29641.0,330.0823,330.4226,329.4989,330.4226,29641.0
2022-03-16 12:30:00,339.68,340.5,339.0,339.66,45147.0,330.2573,331.0546,329.5962,330.2379,45147.0
2022-03-16 13:00:00,339.97,340.37,337.64,339.87,28886.0,330.5393,330.9282,328.2739,330.442,28886.0
2022-03-16 13:30:00,340.07,340.48,338.79,339.3,15337.0,330.6365,331.0351,329.392,329.8878,15337.0
2022-03-16 14:00:00,339.29,339.29,331.85,332.16,36612.0,329.8781,329.8781,322.6445,322.9459,36612.0
2022-03-16 14:30:00,332.16,334.64,330.18,332.96,44593.0,322.9459,325.3571,321.0208,323.7237,44593.0
2022-03-16 15:00:00,332.8,335.24,332.01,335.23,34441.0,323.5682,325.9405,322.8001,325.9307,34441.0
2022-03-16 15:30:00,335.21,337.87,333.89,337.85,83391.0,325.9113,328.4975,324.6279,328.4781,83391.0
2022-03-17 09:30:00,333.56,337.71,333.06,337.16,13496.0,324.3071,328.3419,323.8209,327.8072,13496.0
2022-03-17 10:00:00,337.79,339.47,336.7,339.47,24958.0,328.4197,330.0531,327.36,330.0531,24958.0
2022-03-17 10:30:00,339.18,341.63,339.01,341.63,29453.0,329.7712,332.1532,329.6059,332.1532,29453.0
2022-03-17 11:00:00,341.48,342.97,340.79,342.32,31894.0,332.0074,333.456,331.3365,332.8241,31894.0
2022-03-17 11:30:00,342.06,343.95,342.02,343.77,20737.0,332.5713,334.4089,332.5324,334.2338,20737.0
2022-03-17 12:00:00,343.8,345.76,343.8,345.34,18874.0,334.263,336.1686,334.263,335.7603,18874.0
2022-03-17 12:30:00,345.29,345.43,343.69,344.95,11934.0,335.7117,335.8478,334.1561,335.3811,11934.0
2022-03-17 13:00:00,344.94,345.96,344.7,345.78,10350.0,335.3714,336.3631,335.138,336.1881,10350.0
2022-03-17 13:30:00,345.77,347.16,345.66,345.8,21628.0,336.1784,337.5298,336.0714,336.2075,21628.0
2022-03-17 14:00:00,345.83,345.95,343.72,344.0,29884.0,336.2367,336.3534,334.1852,334.4575,29884.0
2022-03-17 14:30:00,344.0,345.62,344.0,345.52,16382.0,334.4575,336.0325,334.4575,335.9353,16382.0
2022-03-17 15:00:00,345.35,345.83,345.1,345.65,30644.0,335.77,336.2367,335.5269,336.0617,30644.0
2022-03-17 15:30:00,345.75,348.3,345.53,346.78,152243.0,336.1589,338.6382,335.945,337.1603,152243.0
2022-03-18 09:30:00,342.44,349.46,342.44,344.12,68499.0,332.9407,339.766,332.9407,334.5741,68499.0
2022-03-18 10:00:00,343.77,345.04,342.31,343.54,43995.0,334.2338,335.4686,332.8143,334.0102,43995.0
2022-03-18 10:30:00,343.48,343.7,342.0,342.96,11223.0,333.9519,334.1658,332.5129,333.4463,11223.0
2022-03-18 11:00:00,343.58,343.59,341.99,342.0,5985.0,334.0491,334.0588,332.5032,332.5129,5985.0
2022-03-18 11:30:00,342.69,343.75,341.88,342.31,7227.0,333.1838,334.2144,332.3963,332.8143,7227.0
2022-03-18 12:00:00,342.0,343.87,342.0,343.44,5894.0,332.5129,334.3311,332.5129,333.913,5894.0
2022-03-18 12:30:00,343.57,344.68,343.53,344.34,9745.0,334.0394,335.1186,334.0005,334.788,9745.0
2022-03-18 13:00:00,344.85,345.49,344.31,344.74,11134.0,335.2839,335.9061,334.7589,335.1769,11134.0
2022-03-18 13:30:00,344.65,345.84,344.56,345.65,6409.0,335.0894,336.2464,335.0019,336.0617,6409.0
2022-03-18 14:00:00,345.69,345.78,344.73,345.2,10813.0,336.1006,336.1881,335.1672,335.6242,10813.0
2022-03-18 14:30:00,345.29,346.64,345.08,345.87,16251.0,335.7117,337.0242,335.5075,336.2756,16251.0
2022-03-18 15:00:00,346.11,347.79,346.03,347.77,4511.0,336.5089,338.1423,336.4312,338.1229,4511.0
2022-03-18 15:30:00,347.84,348.47,345.97,346.24,71009.0,338.1909,338.8035,336.3728,336.6353,71009.0
2022-03-21 09:30:00,346.25,348.95,343.4,344.71,27711.0,336.645,339.2702,333.8741,335.1478,27711.0
2022-03-21 10:00:00,343.74,346.98,343.54,344.14,35310.0,334.2047,337.3548,334.0102,334.5936,35310.0
2022-03-21 10:30:00,344.07,348.07,343.81,348.07,11500.0,334.5255,338.4146,334.2727,338.4146,11500.0
2022-03-21 11:00:00,348.0,348.21,345.96,346.23,11619.0,338.3465,338.5507,336.3631,336.6256,11619.0
2022-03-21 11:30:00,345.87,347.25,345.0,347.03,9874.0,336.2756,337.6173,335.4297,337.4034,9874.0
2022-03-21 12:00:00,346.95,348.15,346.54,348.0,12619.0,337.3256,338.4923,336.927,338.3465,12619.0
2022-03-21 12:30:00,347.85,348.15,345.58,346.57,15462.0,338.2007,338.4923,335.9936,336.9562,15462.0
2022-03-21 13:00:00,345.9,346.42,345.02,345.63,17225.0,336.3048,336.8103,335.4492,336.0422,17225.0
2022-03-21 13:30:00,345.53,346.74,345.33,346.61,11667.0,335.945,337.1215,335.7506,336.9951,11667.0
2022-03-21 14:00:00,346.78,348.12,345.86,347.94,19596.0,337.1603,338.4632,336.2659,338.2882,19596.0
2022-03-21 14:30:00,348.0,348.0,344.98,345.37,12619.0,338.3465,338.3465,335.4103,335.7895,12619.0
2022-03-21 15:00:00,345.2,347.72,344.91,347.72,17912.0,335.6242,338.0743,335.3422,338.0743,17912.0
2022-03-21 15:30:00,347.83,348.29,346.23,347.8,68029.0,338.1812,338.6285,336.6256,338.1521,68029.0
2022-03-22 09:30:00,350.0,352.18,349.61,351.26,23958.0,340.291,342.4106,339.9118,341.5161,23958.0
2022-03-22 10:00:00,351.59,352.1,349.55,351.9,34706.0,341.8369,342.3328,339.8535,342.1383,34706.0
2022-03-22 10:30:00,352.53,352.63,350.92,351.66,10922.0,342.7508,342.8481,341.1855,341.905,10922.0
2022-03-22 11:00:00,351.68,352.4,351.21,351.5,10569.0,341.9244,342.6244,341.4675,341.7494,10569.0
2022-03-22 11:30:00,351.51,352.11,350.43,351.8,21164.0,341.7591,342.3425,340.7091,342.0411,21164.0
2022-03-22 12:00:00,351.5,352.25,350.35,351.1,8443.0,341.7494,342.4786,340.6313,341.3605,8443.0
2022-03-22 12:30:00,351.15,353.5,351.04,353.12,11660.0,341.4091,343.6939,341.3022,343.3245,11660.0
2022-03-22 13:00:00,353.58,354.65,353.52,354.5,10867.0,343.7717,344.812,343.7134,344.6662,10867.0
2022-03-22 13:30:00,354.59,355.2,353.93,354.76,38139.0,344.7537,345.3468,344.112,344.919,38139.0
2022-03-22 14:00:00,354.97,355.29,354.07,354.55,20687.0,345.1232,345.4343,344.2481,344.7148,20687.0
2022-03-22 14:30:00,354.4,356.0,354.25,355.92,21440.0,344.569,346.1246,344.4231,346.0468,21440.0
2022-03-22 15:00:00,355.73,356.47,355.48,355.82,20625.0,345.8621,346.5815,345.619,345.9496,20625.0
2022-03-22 15:30:00,355.81,358.08,355.64,356.35,115474.0,345.9399,348.1469,345.7746,346.4649,115474.0
2022-03-23 09:30:00,355.0,357.31,352.01,355.0,82748.0,345.1523,347.3982,342.2453,345.1523,82748.0
2022-03-23 10:00:00,355.0,359.98,353.6,359.51,31095.0,345.1523,349.9942,343.7912,349.5372,31095.0
2022-03-23 10:30:00,359.37,361.17,359.14,359.14,35070.0,349.4011,351.1512,349.1775,349.1775,35070.0
2022-03-23 11:00:00,359.34,360.54,358.91,360.5,21863.0,349.3719,350.5386,348.9539,350.4998,21863.0
2022-03-23 11:30:00,360.16,360.16,358.1,358.4,7881.0,350.1692,350.1692,348.1663,348.458,7881.0
2022-03-23 12:00:00,358.72,359.31,356.68,357.19,8424.0,348.7691,349.3428,346.7857,347.2816,8424.0
2022-03-23 12:30:00,357.07,357.82,356.03,356.86,7272.0,347.1649,347.8941,346.1538,346.9607,7272.0
2022-03-23 13:00:00,356.82,356.82,354.85,355.46,7645.0,346.9218,346.9218,345.0065,345.5996,7645.0
2022-03-23 13:30:00,355.52,356.76,355.04,356.56,12249.0,345.6579,346.8635,345.1912,346.669,12249.0
2022-03-23 14:00:00,356.61,358.43,356.5,358.16,48955.0,346.7177,348.4872,346.6107,348.2247,48955.0
2022-03-23 14:30:00,358.19,358.98,357.57,357.57,24153.0,348.2538,349.0219,347.651,347.651,24153.0
2022-03-23 15:00:00,357.33,357.87,356.58,356.58,12673.0,347.4177,347.9427,346.6885,346.6885,12673.0
2022-03-23 15:30:00,356.61,356.92,354.08,354.38,48678.0,346.7177,347.0191,344.2578,344.5495,48678.0
2022-03-24 09:30:00,356.25,357.78,352.07,357.27,26260.0,346.3676,347.8552,342.3036,347.3594,26260.0
2022-03-24 10:00:00,357.28,359.44,356.46,357.22,19780.0,347.3691,349.4692,346.5718,347.3107,19780.0
2022-03-24 10:30:00,356.55,358.37,355.88,356.0,13922.0,346.6593,348.4288,346.0079,346.1246,13922.0
2022-03-24 11:00:00,356.27,357.32,355.74,357.11,14626.0,346.3871,347.408,345.8718,347.2038,14626.0
2022-03-24 11:30:00,356.86,358.35,356.65,357.01,11984.0,346.9607,348.4094,346.7566,347.1066,11984.0
2022-03-24 12:00:00,357.05,357.4,356.29,356.57,6650.0,347.1455,347.4857,346.4065,346.6788,6650.0
2022-03-24 12:30:00,356.73,358.11,356.73,357.91,11622.0,346.8343,348.1761,346.8343,347.9816,11622.0
2022-03-24 13:00:00,357.88,359.17,357.24,359.03,22309.0,347.9524,349.2066,347.3302,349.0705,22309.0
2022-03-24 13:30:00,359.1,359.58,358.48,359.05,19558.0,349.1386,349.6053,348.5358,349.09,19558.0
2022-03-24 14:00:00,359.34,359.48,358.21,358.95,12748.0,349.3719,349.508,348.2733,348.9928,12748.0
2022-03-24 14:30:00,358.95,359.28,358.16,358.46,12019.0,348.9928,349.3136,348.2247,348.5163,12019.0
2022-03-24 15:00:00,358.27,358.75,357.89,358.54,17487.0,348.3316,348.7983,347.9622,348.5941,17487.0
2022-03-24 15:30:00,358.65,359.19,357.55,358.85,60932.0,348.7011,349.2261,347.6316,348.8955,60932.0
2022-03-25 09:30:00,360.01,362.55,358.83,361.07,42668.0,350.0233,352.4929,348.8761,351.0539,42668.0
2022-03-25 10:00:00,361.09,364.5,360.23,362.75,24337.0,351.0734,354.3888,350.2372,352.6873,24337.0
2022-03-25 10:30:00,362.25,363.92,361.82,363.58,16193.0,352.2012,353.8249,351.7831,353.4943,16193.0
2022-03-25 11:00:00,363.71,363.96,359.85,360.44,15217.0,353.6207,353.8638,349.8678,350.4414,15217.0
2022-03-25 11:30:00,360.29,361.67,360.22,361.28,11777.0,350.2956,351.6373,350.2275,351.2581,11777.0
2022-03-25 12:00:00,361.07,363.02,360.45,361.8,15207.0,351.0539,352.9498,350.4511,351.7637,15207.0
2022-03-25 12:30:00,361.72,362.46,361.5,361.89,7511.0,351.6859,352.4054,351.472,351.8512,7511.0
2022-03-25 13:00:00,361.82,362.08,360.65,361.06,7338.0,351.7831,352.0359,350.6456,351.0442,7338.0
2022-03-25 13:30:00,361.14,362.33,360.9,362.16,6614.0,351.122,352.279,350.8887,352.1137,6614.0
2022-03-25 14:00:00,362.12,362.5,361.55,362.36,11008.0,352.0748,352.4443,351.5206,352.3082,11008.0
2022-03-25 14:30:00,362.29,363.06,362.14,362.4,9611.0,352.2401,352.9887,352.0943,352.347,9611.0
2022-03-25 15:00:00,362.54,362.56,360.91,360.98,11241.0,352.4832,352.5026,350.8984,350.9664,11241.0
2022-03-25 15:30:00,360.96,364.35,360.66,363.67,93043.0,350.947,354.243,350.6553,353.5818,93043.0
2022-03-28 09:30:00,362.44,362.6,359.39,361.86,25063.0,352.3859,352.5415,349.4205,351.822,25063.0
2022-03-28 10:00:00,361.11,361.11,358.88,359.56,12988.0,351.0928,351.0928,348.9247,349.5858,12988.0
2022-03-28 10:30:00,360.14,360.21,358.19,358.46,12637.0,350.1497,350.2178,348.2538,348.5163,12637.0
2022-03-28 11:00:00,358.65,358.84,356.59,357.15,12509.0,348.7011,348.8858,346.6982,347.2427,12509.0
2022-03-28 11:30:00,357.17,358.4,356.42,357.92,19347.0,347.2621,348.458,346.5329,347.9913,19347.0
2022-03-28 12:00:00,357.75,358.7,357.52,358.08,7757.0,347.826,348.7497,347.6024,348.1469,7757.0
2022-03-28 12:30:00,358.5,359.26,357.79,359.21,8672.0,348.5552,349.2942,347.8649,349.2455,8672.0
2022-03-28 13:00:00,359.55,360.07,359.02,359.62,8949.0,349.5761,350.0817,349.0608,349.6442,8949.0
2022-03-28 13:30:00,359.64,360.6,359.19,360.5,6273.0,349.6636,350.597,349.2261,350.4998,6273.0
2022-03-28 14:00:00,360.69,360.82,359.03,360.36,9179.0,350.6845,350.8109,349.0705,350.3636,9179.0
2022-03-28 14:30:00,360.26,361.75,360.04,361.66,9660.0,350.2664,351.7151,350.0525,351.6276,9660.0
2022-03-28 15:00:00,361.38,362.03,361.11,361.86,8613.0,351.3553,351.9873,351.0928,351.822,8613.0
2022-03-28 15:30:00,361.93,363.55,361.62,363.49,42653.0,351.8901,353.4651,351.5887,353.4068,42653.0
2022-03-29 09:30:00,367.16,368.61,359.15,362.21,40870.0,356.975,358.3848,349.1872,352.1623,40870.0
2022-03-29 10:00:00,362.29,362.29,356.66,358.22,46732.0,352.2401,352.2401,346.7663,348.283,46732.0
2022-03-29 10:30:00,358.84,359.84,357.49,359.3,35567.0,348.8858,349.8581,347.5733,349.333,35567.0
2022-03-29 11:00:00,359.54,361.41,358.33,361.14,16696.0,349.5664,351.3845,348.3899,351.122,16696.0
2022-03-29 11:30:00,361.4,363.08,360.39,362.66,12753.0,351.3748,353.0082,350.3928,352.5998,12753.0
2022-03-29 12:00:00,362.83,363.23,362.07,362.21,8686.0,352.7651,353.154,352.0262,352.1623,8686.0
2022-03-29 12:30:00,362.3,363.2,361.47,362.94,9652.0,352.2498,353.1249,351.4428,352.8721,9652.0
2022-03-29 13:00:00,363.3,364.02,362.05,363.84,10272.0,353.2221,353.9221,352.0068,353.7471,10272.0
2022-03-29 13:30:00,363.92,365.92,363.92,364.92,18534.0,353.8249,355.7694,353.8249,354.7971,18534.0
2022-03-29 14:00:00,364.83,366.76,364.83,366.49,11530.0,354.7096,356.5861,354.7096,356.3236,11530.0
2022-03-29 14:30:00,366.37,366.86,365.46,366.11,11403.0,356.2069,356.6833,355.3222,355.9541,11403.0
2022-03-29 15:00:00,366.2,367.28,365.87,367.28,26417.0,356.0416,357.0917,355.7208,357.0917,26417.0
2022-03-29 15:30:00,367.15,367.26,364.69,365.24,40340.0,356.9653,357.0722,354.5735,355.1083,40340.0
2022-03-30 09:30:00,363.38,366.74,363.38,366.36,25468.0,353.2999,356.5667,353.2999,356.1972,25468.0
2022-03-30 10:00:00,366.22,366.48,363.39,363.39,13444.0,356.0611,356.3139,353.3096,353.3096,13444.0
2022-03-30 10:30:00,363.48,364.36,362.95,364.06,10476.0,353.3971,354.2527,352.8818,353.961,10476.0
2022-03-30 11:00:00,364.08,365.04,363.39,363.39,10292.0,353.9804,354.9138,353.3096,353.3096,10292.0
2022-03-30 11:30:00,363.08,363.08,361.77,362.7,10686.0,353.0082,353.0082,351.7345,352.6387,10686.0
2022-03-30 12:00:00,362.63,363.55,362.31,362.77,11103.0,352.5707,353.4651,352.2595,352.7068,11103.0
2022-03-30 12:30:00,362.31,362.6,361.34,361.64,21201.0,352.2595,352.5415,351.3165,351.6081,21201.0
2022-03-30 13:00:00,361.58,361.58,359.2,359.31,8411.0,351.5498,351.5498,349.2358,349.3428,8411.0
2022-03-30 13:30:00,359.43,360.22,358.75,359.44,10633.0,349.4594,350.2275,348.7983,349.4692,10633.0
2022-03-30 14:00:00,359.59,360.21,358.63,358.98,13640.0,349.615,350.2178,348.6816,349.0219,13640.0
2022-03-30 14:30:00,358.98,359.67,358.75,359.21,32161.0,349.0219,349.6928,348.7983,349.2455,32161.0
2022-03-30 15:00:00,359.05,359.27,357.65,357.96,75903.0,349.09,349.3039,347.7288,348.0302,75903.0
2022-03-30 15:30:00,357.96,359.45,357.83,359.45,52757.0,348.0302,349.4789,347.9038,349.4789,52757.0
2022-03-31 09:30:00,359.43,364.7,357.95,362.6,29812.0,349.4594,354.5832,348.0205,352.5415,29812.0
2022-03-31 10:00:00,362.74,362.89,358.82,362.0,27180.0,352.6776,352.8235,348.8664,351.9581,27180.0
2022-03-31 10:30:00,362.15,365.24,361.81,364.95,24106.0,352.104,355.1083,351.7734,354.8263,24106.0
2022-03-31 11:00:00,364.83,364.83,363.7,364.27,16365.0,354.7096,354.7096,353.611,354.1652,16365.0
2022-03-31 11:30:00,364.49,365.28,364.24,365.05,16133.0,354.3791,355.1472,354.136,354.9235,16133.0
2022-03-31 12:00:00,364.77,364.89,362.95,363.2,6493.0,354.6513,354.768,352.8818,353.1249,6493.0
2022-03-31 12:30:00,363.0,363.23,361.85,362.01,33042.0,352.9304,353.154,351.8123,351.9679,33042.0
2022-03-31 13:00:00,361.75,362.08,359.9,360.24,7397.0,351.7151,352.0359,349.9164,350.247,7397.0
2022-03-31 13:30:00,360.26,360.74,359.8,360.21,5679.0,350.2664,350.7331,349.8192,350.2178,5679.0
2022-03-31 14:00:00,360.06,360.06,357.85,358.26,13485.0,350.072,350.072,347.9233,348.3219,13485.0
2022-03-31 14:30:00,358.36,358.38,357.86,358.03,7870.0,348.4191,348.4386,347.933,348.0983,7870.0
2022-03-31 15:00:00,358.23,358.91,356.79,357.1,13838.0,348.2927,348.9539,346.8927,347.1941,13838.0
2022-03-31 15:30:00,357.16,357.22,355.16,355.16,77757.0,347.2524,347.3107,345.3079,345.3079,77757.0
2022-04-01 09:30:00,358.75,361.29,356.21,361.29,36291.0,348.7983,351.2678,346.3288,351.2678,36291.0
2022-04-01 10:00:00,361.36,361.55,355.01,355.09,17216.0,351.3359,351.5206,345.162,345.2398,17216.0
2022-04-01 10:30:00,355.01,356.51,354.5,356.03,12591.0,345.162,346.6204,344.6662,346.1538,12591.0
2022-04-01 11:00:00,356.03,357.33,355.07,355.07,6893.0,346.1538,347.4177,345.2204,345.2204,6893.0
2022-04-01 11:30:00,354.83,355.0,351.58,352.17,13343.0,344.987,345.1523,341.8272,342.4008,13343.0
2022-04-01 12:00:00,352.31,352.31,351.0,351.65,27718.0,342.5369,342.5369,341.2633,341.8953,27718.0
2022-04-01 12:30:00,351.46,351.94,350.58,351.87,6159.0,341.7105,342.1772,340.8549,342.1091,6159.0
2022-04-01 13:00:00,351.8,352.15,350.79,351.12,5291.0,342.0411,342.3814,341.0591,341.38,5291.0
2022-04-01 13:30:00,351.12,353.13,351.12,352.07,10523.0,341.38,343.3342,341.38,342.3036,10523.0
2022-04-01 14:00:00,352.07,353.62,351.93,353.62,8587.0,342.3036,343.8106,342.1675,343.8106,8587.0
2022-04-01 14:30:00,353.74,354.34,353.42,353.63,5205.0,343.9273,344.5106,343.6162,343.8203,5205.0
2022-04-01 15:00:00,353.87,354.98,353.44,353.71,23707.0,344.0537,345.1329,343.6356,343.8981,23707.0
2022-04-01 15:30:00,353.61,354.52,352.19,353.98,34129.0,343.8009,344.6856,342.4203,344.1606,34129.0
2022-04-04 09:30:00,353.45,353.52,350.5,352.56,14694.0,343.6453,343.7134,340.7772,342.78,14694.0
2022-04-04 10:00:00,352.21,352.29,349.24,349.67,22063.0,342.4397,342.5175,339.5521,339.9702,22063.0
2022-04-04 10:30:00,349.86,351.0,349.39,350.49,11374.0,340.1549,341.2633,339.6979,340.7674,11374.0
2022-04-04 11:00:00,350.33,350.6,348.85,350.43,7481.0,340.6119,340.8744,339.1729,340.7091,7481.0
2022-04-04 11:30:00,350.51,352.54,350.51,352.33,14610.0,340.7869,342.7606,340.7869,342.5564,14610.0
2022-04-04 12:00:00,352.04,352.04,349.72,350.27,23226.0,342.2744,342.2744,340.0188,340.5535,23226.0
2022-04-04 12:30:00,350.41,350.74,349.0,349.12,21851.0,340.6897,341.0105,339.3188,339.4354,21851.0
2022-04-04 13:00:00,349.19,349.95,349.19,349.5,9621.0,339.5035,340.2424,339.5035,339.8049,9621.0
2022-04-04 13:30:00,349.69,350.94,349.51,350.76,17604.0,339.9896,341.2049,339.8146,341.0299,17604.0
2022-04-04 14:00:00,350.77,350.97,349.72,350.48,16673.0,341.0397,341.2341,340.0188,340.7577,16673.0
2022-04-04 14:30:00,350.24,350.59,349.8,350.42,10731.0,340.5244,340.8647,340.0966,340.6994,10731.0
2022-04-04 15:00:00,350.52,350.78,349.77,349.96,18897.0,340.7966,341.0494,340.0674,340.2521,18897.0
2022-04-04 15:30:00,349.88,350.45,348.6,349.98,45314.0,340.1744,340.7285,338.9299,340.2716,45314.0
2022-04-05 09:30:00,348.85,350.22,343.96,344.33,29069.0,339.1729,340.5049,334.4186,334.7783,29069.0
2022-04-05 10:00:00,344.11,345.0,340.71,341.58,39000.0,334.5644,335.4297,331.2587,332.1046,39000.0
2022-04-05 10:30:00,341.68,343.58,341.13,343.16,27304.0,332.2018,334.0491,331.6671,333.6408,27304.0
2022-04-05 11:00:00,343.03,343.15,342.23,342.78,21573.0,333.5144,333.631,332.7366,333.2713,21573.0
2022-04-05 11:30:00,342.83,344.61,342.83,343.81,6952.0,333.3199,335.0505,333.3199,334.2727,6952.0
2022-04-05 12:00:00,344.32,344.43,342.34,344.21,9410.0,334.7686,334.8755,332.8435,334.6616,9410.0
2022-04-05 12:30:00,344.07,344.78,343.09,343.72,15903.0,334.5255,335.2158,333.5727,334.1852,15903.0
2022-04-05 13:00:00,343.44,345.26,343.08,344.94,12968.0,333.913,335.6825,333.563,335.3714,12968.0
2022-04-05 13:30:00,345.02,345.5,344.62,344.9,13456.0,335.4492,335.9159,335.0603,335.3325,13456.0
2022-04-05 14:00:00,344.78,346.07,343.97,345.37,12755.0,335.2158,336.47,334.4283,335.7895,12755.0
2022-04-05 14:30:00,345.29,345.66,343.84,343.84,12613.0,335.7117,336.0714,334.3019,334.3019,12613.0
2022-04-05 15:00:00,344.03,344.32,343.13,343.13,24396.0,334.4866,334.7686,333.6116,333.6116,24396.0
2022-04-05 15:30:00,343.13,343.18,341.41,342.21,94120.0,333.6116,333.6602,331.9393,332.7171,94120.0
2022-04-06 09:30:00,336.25,337.0,328.59,328.66,71533.0,326.9224,327.6516,319.4749,319.543,71533.0
2022-04-06 10:00:00,329.04,329.63,325.16,329.5,71212.0,319.9125,320.4861,316.1401,320.3597,71212.0
2022-04-06 10:30:00,329.6,331.03,327.86,328.49,39937.0,320.4569,321.8473,318.7652,319.3777,39937.0
2022-04-06 11:00:00,328.63,330.5,328.57,329.8,18088.0,319.5138,321.332,319.4555,320.6514,18088.0
2022-04-06 11:30:00,329.61,329.66,327.15,327.91,18621.0,320.4666,320.5153,318.0749,318.8138,18621.0
2022-04-06 12:00:00,327.88,328.29,327.07,327.5,17683.0,318.7846,319.1833,317.9971,318.4152,17683.0
2022-04-06 12:30:00,327.51,327.54,324.19,324.69,30222.0,318.4249,318.4541,315.197,315.6831,30222.0
2022-04-06 13:00:00,324.68,325.89,324.58,324.97,27159.0,315.6734,316.8498,315.5762,315.9554,27159.0
2022-04-06 13:30:00,324.99,325.84,323.67,325.03,30897.0,315.9748,316.8012,314.6914,316.0137,30897.0
2022-04-06 14:00:00,324.66,326.13,320.96,322.82,59093.0,315.654,317.0832,312.0566,313.865,59093.0
2022-04-06 14:30:00,322.89,327.52,322.89,327.28,88521.0,313.9331,318.4346,313.9331,318.2013,88521.0
2022-04-06 15:00:00,327.36,327.95,322.11,322.81,65556.0,318.2791,318.8527,313.1747,313.8553,65556.0
2022-04-06 15:30:00,322.5,326.43,322.36,325.6,164647.0,313.5539,317.3749,313.4178,316.5679,164647.0
2022-04-07 09:30:00,325.43,326.6,323.63,323.98,25581.0,316.4026,317.5401,314.6525,314.9928,25581.0
2022-04-07 10:00:00,324.04,324.47,320.7,321.65,23918.0,315.0512,315.4692,311.8038,312.7275,23918.0
2022-04-07 10:30:00,321.92,322.11,318.22,318.39,39229.0,312.99,313.1747,309.3926,309.5579,39229.0
2022-04-07 11:00:00,318.72,320.82,318.52,319.88,18121.0,309.8787,311.9205,309.6843,311.0066,18121.0
2022-04-07 11:30:00,319.77,320.55,318.73,318.93,14385.0,310.8996,311.658,309.8885,310.0829,14385.0
2022-04-07 12:00:00,318.88,319.92,318.5,319.31,12945.0,310.0343,311.0454,309.6648,310.4524,12945.0
2022-04-07 12:30:00,319.4,319.83,317.81,318.27,15300.0,310.5399,310.9579,308.994,309.4412,15300.0
2022-04-07 13:00:00,318.57,321.56,318.44,320.77,24467.0,309.7329,312.6399,309.6065,311.8719,24467.0
2022-04-07 13:30:00,320.69,320.8,318.72,319.42,15054.0,311.7941,311.901,309.8787,310.5593,15054.0
2022-04-07 14:00:00,319.29,319.57,318.18,318.5,33466.0,310.4329,310.7051,309.3537,309.6648,33466.0
2022-04-07 14:30:00,318.78,322.69,318.64,322.38,29610.0,309.9371,313.7386,309.8009,313.4372,29610.0
2022-04-07 15:00:00,322.0,325.08,321.98,323.03,42169.0,313.0677,316.0623,313.0483,314.0692,42169.0
2022-04-07 15:30:00,323.02,323.94,320.67,320.98,106897.0,314.0594,314.9539,311.7746,312.076,106897.0
2022-04-08 09:30:00,319.38,320.23,316.15,316.46,64993.0,310.5204,311.3468,307.38,307.6814,64993.0
2022-04-08 10:00:00,316.29,319.37,316.29,319.36,32492.0,307.5161,310.5107,307.5161,310.501,32492.0
2022-04-08 10:30:00,319.24,322.62,318.43,322.62,25455.0,310.3843,313.6705,309.5968,313.6705,25455.0
2022-04-08 11:00:00,322.61,324.66,321.28,321.32,24243.0,313.6608,315.654,312.3677,312.4066,24243.0
2022-04-08 11:30:00,321.21,321.22,318.83,319.66,31037.0,312.2997,312.3094,309.9857,310.7927,31037.0
2022-04-08 12:00:00,319.48,320.48,318.68,320.46,23846.0,310.6176,311.5899,309.8398,311.5705,23846.0
2022-04-08 12:30:00,320.27,320.93,319.42,320.66,12944.0,311.3857,312.0274,310.5593,311.7649,12944.0
2022-04-08 13:00:00,320.62,320.83,320.15,320.57,10372.0,311.726,311.9302,311.2691,311.6774,10372.0
2022-04-08 13:30:00,320.66,320.94,319.27,319.28,18234.0,311.7649,312.0371,310.4135,310.4232,18234.0
2022-04-08 14:00:00,319.21,319.61,317.04,317.31,36193.0,310.3551,310.744,308.2453,308.5078,36193.0
2022-04-08 14:30:00,317.19,317.92,316.2,317.55,35694.0,308.3912,309.1009,307.4286,308.7412,35694.0
2022-04-08 15:00:00,317.42,318.41,317.3,318.36,24074.0,308.6148,309.5773,308.4981,309.5287,24074.0
2022-04-08 15:30:00,318.39,318.45,316.66,317.3,109944.0,309.5579,309.6162,307.8759,308.4981,109944.0
2022-04-11 09:30:00,314.05,320.57,312.13,320.42,42018.0,305.3383,311.6774,303.4715,311.5316,42018.0
2022-04-11 10:00:00,320.42,324.03,318.61,322.0,20169.0,311.5316,315.0414,309.7718,313.0677,20169.0
2022-04-11 10:30:00,321.93,323.27,320.33,320.91,26771.0,312.9997,314.3025,311.4441,312.008,26771.0
2022-04-11 11:00:00,320.52,320.52,318.52,319.0,24609.0,311.6288,311.6288,309.6843,310.151,24609.0
2022-04-11 11:30:00,319.08,320.61,318.81,318.81,15027.0,310.2287,311.7163,309.9662,309.9662,15027.0
2022-04-11 12:00:00,318.93,319.49,318.42,319.0,11894.0,310.0829,310.6274,309.5871,310.151,11894.0
2022-04-11 12:30:00,319.0,319.41,316.47,316.59,19503.0,310.151,310.5496,307.6911,307.8078,19503.0
2022-04-11 13:00:00,317.11,318.48,315.76,315.76,29052.0,308.3134,309.6454,307.0008,307.0008,29052.0
2022-04-11 13:30:00,315.93,317.97,315.48,317.65,36946.0,307.1661,309.1495,306.7286,308.8384,36946.0
2022-04-11 14:00:00,317.6,318.31,315.45,316.71,28237.0,308.7898,309.4801,306.6994,307.9245,28237.0
2022-04-11 14:30:00,316.75,316.83,315.62,316.75,24528.0,307.9634,308.0412,306.8647,307.9634,24528.0
2022-04-11 15:00:00,316.77,317.1,315.55,316.57,31850.0,307.9828,308.3037,306.7967,307.7884,31850.0
2022-04-11 15:30:00,316.4,316.63,315.11,315.77,55613.0,307.6231,307.8467,306.3689,307.0106,55613.0
2022-04-12 09:30:00,318.75,326.45,317.67,326.31,32275.0,309.9079,317.3943,308.8579,317.2582,32275.0
2022-04-12 10:00:00,326.13,327.02,322.91,322.91,39803.0,317.0832,317.9485,313.9525,313.9525,39803.0
2022-04-12 10:30:00,323.37,324.54,321.0,322.52,21016.0,314.3997,315.5373,312.0955,313.5733,21016.0
2022-04-12 11:00:00,322.05,323.43,321.79,322.69,21697.0,313.1164,314.4581,312.8636,313.7386,21697.0
2022-04-12 11:30:00,322.81,323.28,322.26,322.3,10695.0,313.8553,314.3122,313.3205,313.3594,10695.0
2022-04-12 12:00:00,322.24,322.24,319.1,319.5,12509.0,313.3011,313.3011,310.2482,310.6371,12509.0
2022-04-12 12:30:00,319.5,319.96,318.65,319.12,9051.0,310.6371,311.0843,309.8107,310.2676,9051.0
2022-04-12 13:00:00,319.25,320.32,318.14,319.03,9593.0,310.394,311.4343,309.3148,310.1801,9593.0
2022-04-12 13:30:00,318.91,319.29,316.71,316.81,12722.0,310.0635,310.4329,307.9245,308.0217,12722.0
2022-04-12 14:00:00,316.65,317.63,315.6,315.94,30123.0,307.8662,308.819,306.8453,307.1758,30123.0
2022-04-12 14:30:00,315.95,316.98,315.51,316.76,20846.0,307.1856,308.187,306.7578,307.9731,20846.0
2022-04-12 15:00:00,316.7,317.45,315.9,316.5,19514.0,307.9148,308.644,307.137,307.7203,19514.0
2022-04-12 15:30:00,316.71,319.19,316.4,318.82,52161.0,307.9245,310.3357,307.6231,309.976,52161.0
2022-04-13 09:30:00,319.61,322.47,318.06,320.44,22882.0,310.744,313.5247,309.237,311.551,22882.0
2022-04-13 10:00:00,320.25,320.96,318.67,318.82,10972.0,311.3663,312.0566,309.8301,309.976,10972.0
2022-04-13 10:30:00,318.81,320.3,318.19,319.95,16118.0,309.9662,311.4149,309.3634,311.0746,16118.0
2022-04-13 11:00:00,319.82,323.03,319.82,322.67,7176.0,310.9482,314.0692,310.9482,313.7192,7176.0
2022-04-13 11:30:00,322.99,323.29,322.07,322.48,4900.0,314.0303,314.322,313.1358,313.5344,4900.0
2022-04-13 12:00:00,322.22,323.33,321.91,322.0,8016.0,313.2816,314.3608,312.9802,313.0677,8016.0
2022-04-13 12:30:00,321.94,324.22,321.93,322.73,6455.0,313.0094,315.2262,312.9997,313.7775,6455.0
2022-04-13 13:00:00,322.62,323.3,322.32,322.32,5479.0,313.6705,314.3317,313.3789,313.3789,5479.0
2022-04-13 13:30:00,322.26,323.21,321.92,323.21,3854.0,313.3205,314.2442,312.99,314.2442,3854.0
2022-04-13 14:00:00,323.02,323.69,322.55,323.52,8742.0,314.0594,314.7109,313.6025,314.5456,8742.0
2022-04-13 14:30:00,323.68,323.88,323.02,323.43,6619.0,314.7011,314.8956,314.0594,314.4581,6619.0
2022-04-13 15:00:00,323.36,324.51,322.89,324.12,14002.0,314.39,315.5081,313.9331,315.1289,14002.0
2022-04-13 15:30:00,324.2,325.46,324.14,325.0,53225.0,315.2067,316.4318,315.1484,315.9845,53225.0
2022-04-14 09:30:00,326.12,329.34,326.12,329.1,33461.0,317.0735,320.2041,317.0735,319.9708,33461.0
2022-04-14 10:00:00,330.32,333.79,329.62,332.05,31210.0,321.1569,324.5307,320.4764,322.839,31210.0
2022-04-14 10:30:00,331.12,332.65,330.83,331.0,9749.0,321.9348,323.4223,321.6528,321.8181,9749.0
2022-04-14 11:00:00,330.6,334.04,330.02,334.04,15694.0,321.4292,324.7738,320.8653,324.7738,15694.0
2022-04-14 11:30:00,334.33,334.55,330.62,330.86,22203.0,325.0557,325.2696,321.4486,321.682,22203.0
2022-04-14 12:00:00,330.74,331.66,330.55,331.54,10303.0,321.5653,322.4598,321.3806,322.3431,10303.0
2022-04-14 12:30:00,331.69,331.87,330.16,331.11,13362.0,322.4889,322.6639,321.0014,321.925,13362.0
2022-04-14 13:00:00,331.21,331.47,330.57,331.47,7222.0,322.0223,322.275,321.4,322.275,7222.0
2022-04-14 13:30:00,331.41,334.47,331.41,333.91,8707.0,322.2167,325.1918,322.2167,324.6474,8707.0
2022-04-14 14:00:00,334.12,334.12,332.84,333.06,6350.0,324.8515,324.8515,323.607,323.8209,6350.0
2022-04-14 14:30:00,333.23,333.99,331.57,331.67,13992.0,323.9862,324.7251,322.3723,322.4695,13992.0
2022-04-14 15:00:00,331.61,331.74,330.23,331.42,21732.0,322.4112,322.5376,321.0694,322.2264,21732.0
2022-04-14 15:30:00,331.18,332.36,330.88,330.99,66801.0,321.9931,323.1404,321.7014,321.8084,66801.0
2022-04-18 09:30:00,330.0,339.0,330.0,336.58,42061.0,320.8458,329.5962,320.8458,327.2433,42061.0
2022-04-18 10:00:00,336.45,336.45,333.24,333.75,23470.0,327.1169,327.1169,323.9959,324.4918,23470.0
2022-04-18 10:30:00,334.07,336.3,334.07,336.0,24588.0,324.8029,326.9711,324.8029,326.6794,24588.0
2022-04-18 11:00:00,335.9,336.6,335.22,335.63,27652.0,326.5822,327.2627,325.921,326.3196,27652.0
2022-04-18 11:30:00,335.84,337.46,335.71,337.41,21908.0,326.5238,328.0989,326.3974,328.0503,21908.0
2022-04-18 12:00:00,337.26,337.26,334.3,335.3,9693.0,327.9044,327.9044,325.0265,325.9988,9693.0
2022-04-18 12:30:00,335.39,336.65,334.1,336.5,11343.0,326.0863,327.3114,324.8321,327.1655,11343.0
2022-04-18 13:00:00,337.0,339.26,337.0,338.74,29935.0,327.6516,329.849,327.6516,329.3434,29935.0
2022-04-18 13:30:00,339.0,341.89,339.0,341.59,16358.0,329.5962,332.406,329.5962,332.1143,16358.0
2022-04-18 14:00:00,341.59,341.83,340.11,340.92,12150.0,332.1143,332.3477,330.6754,331.4629,12150.0
2022-04-18 14:30:00,341.55,341.89,340.89,341.21,26856.0,332.0754,332.406,331.4337,331.7449,26856.0
2022-04-18 15:00:00,341.23,341.27,340.24,340.32,18335.0,331.7643,331.8032,330.8018,330.8795,18335.0
2022-04-18 15:30:00,340.19,340.19,337.7,339.61,99372.0,330.7532,330.7532,328.3322,330.1892,99372.0
2022-04-19 09:30:00,340.21,345.23,340.0,344.86,35159.0,330.7726,335.6533,330.5684,335.2936,35159.0
2022-04-19 10:00:00,344.94,346.5,344.46,344.81,27997.0,335.3714,336.8881,334.9047,335.245,27997.0
2022-04-19 10:30:00,344.61,347.27,344.28,346.88,14411.0,335.0505,337.6368,334.7297,337.2576,14411.0
2022-04-19 11:00:00,346.93,347.91,346.1,347.73,11586.0,337.3062,338.259,336.4992,338.084,11586.0
2022-04-19 11:30:00,347.7,349.68,347.57,348.62,11902.0,338.0548,339.9799,337.9284,338.9493,11902.0
2022-04-19 12:00:00,348.62,350.79,348.57,350.04,12732.0,338.9493,341.0591,338.9007,340.3299,12732.0
2022-04-19 12:30:00,349.94,351.1,349.71,350.77,12567.0,340.2327,341.3605,340.0091,341.0397,12567.0
2022-04-19 13:00:00,350.7,351.15,348.89,349.14,10726.0,340.9716,341.4091,339.2118,339.4549,10726.0
2022-04-19 13:30:00,349.29,350.5,349.29,349.96,16948.0,339.6007,340.7772,339.6007,340.2521,16948.0
2022-04-19 14:00:00,350.03,350.8,348.79,349.47,16866.0,340.3202,341.0688,339.1146,339.7757,16866.0
2022-04-19 14:30:00,349.4,350.97,349.24,350.44,32384.0,339.7077,341.2341,339.5521,340.7188,32384.0
2022-04-19 15:00:00,350.4,351.41,349.68,351.33,28588.0,340.6799,341.6619,339.9799,341.5841,28588.0
2022-04-19 15:30:00,351.5,352.24,350.69,351.68,54527.0,341.7494,342.4689,340.9619,341.9244,54527.0
2022-04-20 09:30:00,355.46,359.86,352.27,354.18,29483.0,345.5996,349.8775,342.4981,344.3551,29483.0
2022-04-20 10:00:00,353.53,355.08,352.04,352.81,15926.0,343.7231,345.2301,342.2744,343.0231,15926.0
2022-04-20 10:30:00,352.65,357.92,351.81,357.92,14625.0,342.8675,347.9913,342.0508,347.9913,14625.0
2022-04-20 11:00:00,357.79,358.55,357.0,358.4,16108.0,347.8649,348.6038,347.0968,348.458,16108.0
2022-04-20 11:30:00,358.36,359.28,357.66,359.28,12451.0,348.4191,349.3136,347.7385,349.3136,12451.0
2022-04-20 12:00:00,359.23,359.57,356.95,356.95,14615.0,349.265,349.5956,347.0482,347.0482,14615.0
2022-04-20 12:30:00,356.83,359.06,356.44,358.61,14009.0,346.9316,349.0997,346.5524,348.6622,14009.0
2022-04-20 13:00:00,358.73,359.12,357.01,357.56,8172.0,348.7789,349.158,347.1066,347.6413,8172.0
2022-04-20 13:30:00,357.62,357.92,356.76,357.25,8380.0,347.6996,347.9913,346.8635,347.3399,8380.0
2022-04-20 14:00:00,357.28,357.38,354.43,354.56,9851.0,347.3691,347.4663,344.5981,344.7245,9851.0
2022-04-20 14:30:00,354.37,354.88,352.21,352.47,26675.0,344.5398,345.0357,342.4397,342.6925,26675.0
2022-04-20 15:00:00,352.83,354.67,352.61,354.48,23266.0,343.0425,344.8315,342.8286,344.6467,23266.0
2022-04-20 15:30:00,354.52,355.0,352.7,352.85,98312.0,344.6856,345.1523,342.9161,343.062,98312.0
2022-04-21 09:30:00,359.03,359.79,344.15,347.59,120045.0,349.0705,349.8094,334.6033,337.9479,120045.0
2022-04-21 10:00:00,347.96,349.87,347.15,347.63,34284.0,338.3076,340.1646,337.5201,337.9868,34284.0
2022-04-21 10:30:00,347.75,347.87,344.57,345.07,36092.0,338.1034,338.2201,335.0117,335.4978,36092.0
2022-04-21 11:00:00,344.94,345.44,344.27,345.02,28983.0,335.3714,335.8575,334.72,335.4492,28983.0
2022-04-21 11:30:00,344.87,345.03,343.75,344.25,30680.0,335.3033,335.4589,334.2144,334.7005,30680.0
2022-04-21 12:00:00,344.41,345.96,343.79,343.94,22762.0,334.8561,336.3631,334.2533,334.3991,22762.0
2022-04-21 12:30:00,343.76,344.87,342.96,342.96,19290.0,334.2241,335.3033,333.4463,333.4463,19290.0
2022-04-21 13:00:00,342.79,343.56,341.48,343.06,31693.0,333.281,334.0297,332.0074,333.5435,31693.0
2022-04-21 13:30:00,343.13,343.34,340.56,340.56,10284.0,333.6116,333.8158,331.1129,331.1129,10284.0
2022-04-21 14:00:00,340.17,340.48,338.5,339.67,23481.0,330.7337,331.0351,329.11,330.2476,23481.0
2022-04-21 14:30:00,339.4,340.91,337.45,337.99,28212.0,329.9851,331.4532,328.0892,328.6142,28212.0
2022-04-21 15:00:00,337.81,338.36,336.07,338.13,30411.0,328.4392,328.9739,326.7474,328.7503,30411.0
2022-04-21 15:30:00,338.14,338.24,335.87,337.9,99208.0,328.76,328.8572,326.553,328.5267,99208.0
2022-04-22 09:30:00,334.14,336.35,330.27,332.17,44975.0,324.871,327.0197,321.1083,322.9556,44975.0
2022-04-22 10:00:00,333.22,333.38,325.91,326.15,38347.0,323.9765,324.1321,316.8693,317.1026,38347.0
2022-04-22 10:30:00,326.02,326.32,322.03,323.75,49994.0,316.9762,317.2679,313.0969,314.7692,49994.0
2022-04-22 11:00:00,323.63,325.89,321.27,324.62,56712.0,314.6525,316.8498,312.358,315.6151,56712.0
2022-04-22 11:30:00,324.73,324.75,319.65,319.92,39904.0,315.722,315.7415,310.7829,311.0454,39904.0
2022-04-22 12:00:00,320.11,322.8,319.8,321.32,27593.0,311.2302,313.8455,310.9288,312.4066,27593.0
2022-04-22 12:30:00,321.36,321.95,320.07,320.39,29431.0,312.4455,313.0191,311.1913,311.5024,29431.0
2022-04-22 13:00:00,320.22,320.22,315.7,317.13,30475.0,311.3371,311.3371,306.9425,308.3328,30475.0
2022-04-22 13:30:00,317.22,317.79,315.96,315.98,14893.0,308.4203,308.9745,307.1953,307.2147,14893.0
2022-04-22 14:00:00,315.77,316.97,315.09,315.36,19976.0,307.0106,308.1773,306.3494,306.6119,19976.0
2022-04-22 14:30:00,315.25,316.01,314.98,315.75,24676.0,306.505,307.2439,306.2425,306.9911,24676.0
2022-04-22 15:00:00,315.65,318.26,315.17,316.22,26070.0,306.8939,309.4315,306.4272,307.4481,26070.0
2022-04-22 15:30:00,316.58,317.88,314.33,314.67,121803.0,307.7981,309.062,305.6105,305.9411,121803.0
2022-04-25 09:30:00,308.96,309.49,303.56,303.56,82891.0,300.3895,300.9048,295.1393,295.1393,82891.0
2022-04-25 10:00:00,303.44,309.69,303.44,309.04,51584.0,295.0226,301.0992,295.0226,300.4673,51584.0
2022-04-25 10:30:00,309.04,309.05,305.0,305.05,31652.0,300.4673,300.477,296.5393,296.5879,31652.0
2022-04-25 11:00:00,304.88,306.24,303.67,305.74,40221.0,296.4226,297.7449,295.2462,297.2588,40221.0
2022-04-25 11:30:00,305.46,305.46,301.8,303.23,31018.0,296.9866,296.9866,293.4281,294.8184,31018.0
2022-04-25 12:00:00,303.31,307.2,302.92,306.63,34355.0,294.8962,298.6783,294.517,298.1241,34355.0
2022-04-25 12:30:00,306.53,309.18,306.09,307.69,39365.0,298.0269,300.6034,297.5991,299.1547,39365.0
2022-04-25 13:00:00,307.81,309.44,306.88,308.41,38118.0,299.2714,300.8562,298.3672,299.8547,38118.0
2022-04-25 13:30:00,307.99,308.7,305.72,306.55,40738.0,299.4464,300.1367,297.2393,298.0463,40738.0
2022-04-25 14:00:00,306.72,310.73,306.2,309.8,27670.0,298.2116,302.1104,297.706,301.2062,27670.0
2022-04-25 14:30:00,310.17,312.59,309.64,310.47,108809.0,301.5659,303.9188,301.0506,301.8576,108809.0
2022-04-25 15:00:00,310.55,314.53,309.86,313.49,45381.0,301.9354,305.805,301.2645,304.7938,45381.0
2022-04-25 15:30:00,313.63,315.26,313.01,313.36,109391.0,304.9299,306.5147,304.3271,304.6674,109391.0
2022-04-26 09:30:00,309.48,311.85,307.13,309.0,32037.0,300.895,303.1993,298.6102,300.4284,32037.0
2022-04-26 10:00:00,309.0,311.91,308.5,309.31,22167.0,300.4284,303.2576,299.9422,300.7298,22167.0
2022-04-26 10:30:00,309.23,309.23,305.85,306.27,17167.0,300.652,300.652,297.3657,297.7741,17167.0
2022-04-26 11:00:00,306.46,306.86,304.61,306.85,31358.0,297.9588,298.3477,296.1601,298.338,31358.0
2022-04-26 11:30:00,306.73,307.82,304.77,304.96,29613.0,298.2213,299.2811,296.3157,296.5004,29613.0
2022-04-26 12:00:00,305.01,306.25,303.78,306.14,62136.0,296.549,297.7546,295.3532,297.6477,62136.0
2022-04-26 12:30:00,305.93,305.96,303.69,305.34,22628.0,297.4435,297.4727,295.2657,296.8699,22628.0
2022-04-26 13:00:00,305.6,305.6,303.66,304.11,11158.0,297.1227,297.1227,295.2365,295.674,11158.0
2022-04-26 13:30:00,303.97,304.47,303.09,303.43,16793.0,295.5379,296.024,294.6823,295.0129,16793.0
2022-04-26 14:00:00,303.83,304.72,302.43,304.6,24996.0,295.4018,296.2671,294.0406,296.1504,24996.0
2022-04-26 14:30:00,304.86,304.86,301.52,304.3,24664.0,296.4032,296.4032,293.1559,295.8587,24664.0
2022-04-26 15:00:00,304.81,304.81,301.75,302.02,21670.0,296.3546,296.3546,293.3795,293.642,21670.0
2022-04-26 15:30:00,302.1,303.28,300.74,302.39,126129.0,293.7198,294.867,292.3975,294.0017,126129.0
2022-04-27 09:30:00,301.76,307.58,300.09,306.56,50900.0,293.3892,299.0478,291.7655,298.056,50900.0
2022-04-27 10:00:00,306.6,307.24,303.05,303.91,32134.0,298.0949,298.7172,294.6434,295.4796,32134.0
2022-04-27 10:30:00,303.42,306.09,302.06,305.51,29277.0,295.0031,297.5991,293.6809,297.0352,29277.0
2022-04-27 11:00:00,305.62,307.88,305.62,306.48,27510.0,297.1421,299.3394,297.1421,297.9783,27510.0
2022-04-27 11:30:00,306.73,310.0,306.49,308.65,26373.0,298.2213,301.4006,297.988,300.0881,26373.0
2022-04-27 12:00:00,308.62,310.65,308.41,310.23,17052.0,300.0589,302.0326,299.8547,301.6242,17052.0
2022-04-27 12:30:00,310.23,310.44,308.54,308.62,17783.0,301.6242,301.8284,299.9811,300.0589,17783.0
2022-04-27 13:00:00,308.93,309.69,306.48,307.6,11104.0,300.3603,301.0992,297.9783,299.0672,11104.0
2022-04-27 13:30:00,307.88,308.78,306.61,308.09,11955.0,299.3394,300.2145,298.1047,299.5436,11955.0
2022-04-27 14:00:00,307.96,308.14,306.43,307.36,23643.0,299.4172,299.5922,297.9297,298.8339,23643.0
2022-04-27 14:30:00,307.36,309.7,306.17,307.7,45277.0,298.8339,301.1089,297.6769,299.1644,45277.0
2022-04-27 15:00:00,307.61,308.58,306.84,308.34,55990.0,299.0769,300.02,298.3283,299.7867,55990.0
2022-04-27 15:30:00,308.33,309.85,307.41,308.96,173408.0,299.7769,301.2548,298.8825,300.3895,173408.0
2022-04-28 09:30:00,321.45,321.45,311.8,315.91,140074.0,312.533,312.533,303.1507,307.1467,140074.0
2022-04-28 10:00:00,316.0,316.0,307.84,308.93,73498.0,307.2342,307.2342,299.3005,300.3603,73498.0
2022-04-28 10:30:00,308.95,309.85,305.58,306.22,34919.0,300.3797,301.2548,297.1032,297.7255,34919.0
2022-04-28 11:00:00,306.63,316.93,306.32,315.09,80877.0,298.1241,308.1384,297.8227,306.3494,80877.0
2022-04-28 11:30:00,314.43,316.31,312.72,314.87,26420.0,305.7077,307.5356,304.0452,306.1355,26420.0
2022-04-28 12:00:00,314.76,320.94,314.41,318.68,53614.0,306.0286,312.0371,305.6883,309.8398,53614.0
2022-04-28 12:30:00,319.09,324.0,318.47,323.25,38461.0,310.2385,315.0123,309.6357,314.2831,38461.0
2022-04-28 13:00:00,323.66,323.66,321.46,322.35,19937.0,314.6817,314.6817,312.5427,313.408,19937.0
2022-04-28 13:30:00,322.06,322.87,320.77,321.73,24203.0,313.1261,313.9136,311.8719,312.8052,24203.0
2022-04-28 14:00:00,321.86,322.5,319.29,320.07,22227.0,312.9316,313.5539,310.4329,311.1913,22227.0
2022-04-28 14:30:00,320.54,323.8,320.24,323.57,33315.0,311.6482,314.8178,311.3566,314.5942,33315.0
2022-04-28 15:00:00,323.17,323.17,321.17,321.31,28720.0,314.2053,314.2053,312.2608,312.3969,28720.0
2022-04-28 15:30:00,321.23,321.6,318.15,318.26,133981.0,312.3191,312.6788,309.3245,309.4315,133981.0
2022-04-29 09:30:00,317.82,320.57,315.36,319.89,34128.0,309.0037,311.6774,306.6119,311.0163,34128.0
2022-04-29 10:00:00,320.12,320.3,314.91,315.8,30672.0,311.2399,311.4149,306.1744,307.0397,30672.0
2022-04-29 10:30:00,315.97,317.99,315.53,317.93,13202.0,307.205,309.169,306.7772,309.1106,13202.0
2022-04-29 11:00:00,317.85,319.65,316.93,317.72,15925.0,309.0329,310.7829,308.1384,308.9065,15925.0
2022-04-29 11:30:00,317.84,321.12,317.79,319.21,17566.0,309.0231,312.2122,308.9745,310.3551,17566.0
2022-04-29 12:00:00,319.2,319.2,317.78,317.82,19007.0,310.3454,310.3454,308.9648,309.0037,19007.0
2022-04-29 12:30:00,317.82,318.14,316.83,317.56,13999.0,309.0037,309.3148,308.0412,308.7509,13999.0
2022-04-29 13:00:00,317.56,319.41,316.68,319.06,18830.0,308.7509,310.5496,307.8953,310.2093,18830.0
2022-04-29 13:30:00,318.86,319.46,317.8,318.19,24788.0,310.0148,310.5982,308.9842,309.3634,24788.0
2022-04-29 14:00:00,318.0,318.99,317.5,318.38,26113.0,309.1787,310.1412,308.6926,309.5482,26113.0
2022-04-29 14:30:00,318.37,318.67,316.47,317.53,30522.0,309.5384,309.8301,307.6911,308.7217,30522.0
2022-04-29 15:00:00,317.35,319.02,316.76,318.0,62929.0,308.5467,310.1704,307.9731,309.1787,62929.0
2022-04-29 15:30:00,317.98,318.47,315.26,316.91,160913.0,309.1593,309.6357,306.5147,308.1189,160913.0
2022-05-02 09:30:00,316.08,316.8,312.44,314.27,70845.0,307.312,308.012,303.7729,305.5522,70845.0
2022-05-02 10:00:00,314.19,314.19,304.08,305.59,94032.0,305.4744,305.4744,295.6448,297.113,94032.0
2022-05-02 10:30:00,306.0,308.0,305.67,306.57,53999.0,297.5116,299.4561,297.1907,298.0658,53999.0
2022-05-02 11:00:00,306.12,307.08,304.71,305.08,71975.0,297.6283,298.5616,296.2574,296.6171,71975.0
2022-05-02 11:30:00,305.39,307.0,304.34,306.9,49217.0,296.9185,298.4838,295.8976,298.3866,49217.0
2022-05-02 12:00:00,306.88,309.11,305.83,308.29,26187.0,298.3672,300.5353,297.3463,299.7381,26187.0
2022-05-02 12:30:00,308.28,308.86,305.38,305.6,18454.0,299.7283,300.2922,296.9088,297.1227,18454.0
2022-05-02 13:00:00,305.74,306.59,304.34,304.74,34483.0,297.2588,298.0852,295.8976,296.2865,34483.0
2022-05-02 13:30:00,304.78,305.18,301.18,301.61,33447.0,296.3254,296.7143,292.8253,293.2434,33447.0
2022-05-02 14:00:00,301.62,302.75,298.32,298.74,46392.0,293.2531,294.3517,290.0446,290.453,46392.0
2022-05-02 14:30:00,298.59,299.69,296.76,298.4,43262.0,290.3071,291.3766,288.5279,290.1224,43262.0
2022-05-02 15:00:00,298.68,304.22,298.57,303.38,84882.0,290.3946,295.781,290.2877,294.9643,84882.0
2022-05-02 15:30:00,304.25,307.48,304.1,307.13,109928.0,295.8101,298.9505,295.6643,298.6102,109928.0
2022-05-03 09:30:00,307.39,311.97,307.39,310.52,32461.0,298.863,303.316,298.863,301.9062,32461.0
2022-05-03 10:00:00,310.78,312.89,308.95,311.42,34276.0,302.159,304.2105,300.3797,302.7812,34276.0
2022-05-03 10:30:00,311.69,312.48,307.72,311.49,30702.0,303.0437,303.8118,299.1839,302.8493,30702.0
2022-05-03 11:00:00,311.58,313.71,310.43,313.12,15427.0,302.9368,305.0077,301.8187,304.4341,15427.0
2022-05-03 11:30:00,313.7,314.62,313.13,314.0,8976.0,304.998,305.8925,304.4438,305.2897,8976.0
2022-05-03 12:00:00,314.02,314.72,312.23,313.34,10435.0,305.3091,305.9897,303.5688,304.648,10435.0
2022-05-03 12:30:00,313.23,313.63,312.24,312.73,9695.0,304.541,304.9299,303.5785,304.0549,9695.0
2022-05-03 13:00:00,313.14,314.29,313.14,313.59,9026.0,304.4535,305.5716,304.4535,304.891,9026.0
2022-05-03 13:30:00,314.22,315.53,313.49,314.35,13312.0,305.5036,306.7772,304.7938,305.63,13312.0
2022-05-03 14:00:00,314.45,314.86,308.12,309.23,30978.0,305.7272,306.1258,299.5728,300.652,30978.0
2022-05-03 14:30:00,309.37,312.63,308.32,312.44,17501.0,300.7881,303.9577,299.7672,303.7729,17501.0
2022-05-03 15:00:00,312.44,313.12,311.66,312.33,15222.0,303.7729,304.4341,303.0146,303.666,15222.0
2022-05-03 15:30:00,312.54,313.14,311.23,312.51,66531.0,303.8702,304.4535,302.5965,303.841,66531.0
2022-05-04 09:30:00,314.36,318.16,313.47,314.26,28643.0,305.6397,309.3343,304.7744,305.5424,28643.0
2022-05-04 10:00:00,313.97,313.97,309.3,310.84,22348.0,305.2605,305.2605,300.72,302.2173,22348.0
2022-05-04 10:30:00,311.13,312.37,308.72,309.25,26489.0,302.4993,303.7049,300.1561,300.6714,26489.0
2022-05-04 11:00:00,309.5,310.06,307.26,307.94,19854.0,300.9145,301.459,298.7366,299.3978,19854.0
2022-05-04 11:30:00,307.19,307.85,304.85,307.17,31628.0,298.6686,299.3103,296.3935,298.6491,31628.0
2022-05-04 12:00:00,307.21,308.73,307.03,308.57,24123.0,298.688,300.1659,298.513,300.0103,24123.0
2022-05-04 12:30:00,308.37,308.55,307.13,307.42,30613.0,299.8158,299.9908,298.6102,298.8922,30613.0
2022-05-04 13:00:00,307.58,308.62,307.05,307.33,31335.0,299.0478,300.0589,298.5325,298.8047,31335.0
2022-05-04 13:30:00,307.24,307.24,304.44,305.15,40183.0,298.7172,298.7172,295.9949,296.6852,40183.0
2022-05-04 14:00:00,305.15,308.49,303.03,308.49,56740.0,296.6852,299.9325,294.624,299.9325,56740.0
2022-05-04 14:30:00,308.36,313.31,302.38,312.32,87525.0,299.8061,304.6188,293.992,303.6563,87525.0
2022-05-04 15:00:00,312.43,318.18,311.6,318.18,59147.0,303.7632,309.3537,302.9562,309.3537,59147.0
2022-05-04 15:30:00,318.19,321.25,317.84,320.5,119593.0,309.3634,312.3385,309.0231,311.6094,119593.0
2022-05-05 09:30:00,314.98,318.55,311.05,313.37,47204.0,306.2425,309.7134,302.4215,304.6771,47204.0
2022-05-05 10:00:00,313.33,314.08,307.82,309.89,40561.0,304.6382,305.3674,299.2811,301.2937,40561.0
2022-05-05 10:30:00,309.47,309.56,306.16,308.11,25411.0,300.8853,300.9728,297.6671,299.563,25411.0
2022-05-05 11:00:00,308.14,308.46,303.99,304.6,18316.0,299.5922,299.9033,295.5573,296.1504,18316.0
2022-05-05 11:30:00,304.31,305.22,300.45,301.21,30875.0,295.8685,296.7532,292.1155,292.8545,30875.0
2022-05-05 12:00:00,300.89,302.6,299.6,300.84,28205.0,292.5433,294.2059,291.2891,292.4947,28205.0
2022-05-05 12:30:00,300.54,300.98,298.4,299.97,38006.0,292.203,292.6308,290.1224,291.6489,38006.0
2022-05-05 13:00:00,300.24,302.33,299.6,300.97,36967.0,291.9114,293.9434,291.2891,292.6211,36967.0
2022-05-05 13:30:00,300.68,302.44,299.37,300.32,23798.0,292.3392,294.0503,291.0655,291.9891,23798.0
2022-05-05 14:00:00,300.17,301.5,298.47,298.88,22342.0,291.8433,293.1364,290.1905,290.5891,22342.0
2022-05-05 14:30:00,298.49,302.26,298.49,302.04,54170.0,290.2099,293.8753,290.2099,293.6614,54170.0
2022-05-05 15:00:00,302.02,302.02,299.82,300.5,43230.0,293.642,293.642,291.503,292.1642,43230.0
2022-05-05 15:30:00,300.33,303.86,299.42,303.22,114245.0,291.9989,295.4309,291.1141,294.8087,114245.0
2022-05-06 09:30:00,300.41,302.65,291.01,291.63,69039.0,292.0766,294.2545,282.9374,283.5402,69039.0
2022-05-06 10:00:00,291.51,294.61,288.25,293.4,155280.0,283.4235,286.4375,280.254,285.2611,155280.0
2022-05-06 10:30:00,293.95,299.28,290.58,296.98,66751.0,285.7958,290.978,282.5193,288.7418,66751.0
2022-05-06 11:00:00,296.62,299.66,295.29,298.21,34422.0,288.3918,291.3475,287.0987,289.9377,34422.0
2022-05-06 11:30:00,298.39,299.24,295.14,295.52,16449.0,290.1127,290.9391,286.9528,287.3223,16449.0
2022-05-06 12:00:00,295.79,299.32,295.22,298.4,38069.0,287.5848,291.0169,287.0306,290.1224,38069.0
2022-05-06 12:30:00,297.83,301.76,296.52,301.76,21529.0,289.5682,293.3892,288.2946,293.3892,21529.0
2022-05-06 13:00:00,301.76,302.07,298.0,298.63,20853.0,293.3892,293.6906,289.7335,290.346,20853.0
2022-05-06 13:30:00,299.26,299.28,297.05,297.1,10441.0,290.9585,290.978,288.8099,288.8585,10441.0
2022-05-06 14:00:00,296.72,297.16,294.6,295.0,22747.0,288.489,288.9168,286.4278,286.8167,22747.0
2022-05-06 14:30:00,294.71,295.68,293.11,294.07,18624.0,286.5348,287.4779,284.9791,285.9125,18624.0
2022-05-06 15:00:00,293.82,294.47,292.46,293.87,27308.0,285.6695,286.3014,284.3472,285.7181,27308.0
2022-05-06 15:30:00,293.63,296.7,293.3,295.42,70255.0,285.4847,288.4696,285.1639,287.2251,70255.0
2022-05-09 09:30:00,290.0,303.36,287.1,300.93,176712.0,281.9554,294.9448,279.1359,292.5822,176712.0
2022-05-09 10:00:00,300.93,301.85,293.63,294.51,90016.0,292.5822,293.4767,285.4847,286.3403,90016.0
2022-05-09 10:30:00,294.51,294.86,291.49,291.9,60665.0,286.3403,286.6806,283.4041,283.8027,60665.0
2022-05-09 11:00:00,291.9,292.89,288.02,288.88,62230.0,283.8027,284.7653,280.0303,280.8665,62230.0
2022-05-09 11:30:00,288.89,293.09,288.88,292.41,41179.0,280.8762,284.9597,280.8665,284.2986,41179.0
2022-05-09 12:00:00,292.18,295.01,291.32,292.75,35582.0,284.0749,286.8264,283.2388,284.6291,35582.0
2022-05-09 12:30:00,292.81,293.71,290.38,291.33,39889.0,284.6875,285.5625,282.3249,283.2485,39889.0
2022-05-09 13:00:00,291.32,291.32,288.13,290.53,38025.0,283.2388,283.2388,280.1373,282.4707,38025.0
2022-05-09 13:30:00,290.75,291.21,288.53,290.3,32335.0,282.6846,283.1319,280.5262,282.2471,32335.0
2022-05-09 14:00:00,290.33,291.06,289.1,289.41,33787.0,282.2763,282.986,281.0804,281.3818,33787.0
2022-05-09 14:30:00,289.4,290.48,288.15,290.08,45430.0,281.3721,282.4221,280.1567,282.0332,45430.0
2022-05-09 15:00:00,290.23,292.62,289.61,289.78,43849.0,282.179,284.5027,281.5762,281.7415,43849.0
2022-05-09 15:30:00,289.73,289.73,286.0,286.8,122181.0,281.6929,281.6929,278.0664,278.8442,122181.0
2022-05-10 09:30:00,291.24,294.52,289.55,293.69,78105.0,283.161,286.35,281.5179,285.5431,78105.0
2022-05-10 10:00:00,294.14,297.0,292.01,294.4,54017.0,285.9806,288.7612,283.9097,286.2334,54017.0
2022-05-10 10:30:00,294.02,294.52,287.74,288.87,53817.0,285.8639,286.35,279.7581,280.8568,53817.0
2022-05-10 11:00:00,288.36,291.17,287.83,290.17,33272.0,280.3609,283.093,279.8456,282.1207,33272.0
2022-05-10 11:30:00,290.17,292.6,289.18,291.31,27384.0,282.1207,284.4833,281.1582,283.2291,27384.0
2022-05-10 12:00:00,291.56,292.08,289.26,289.77,30917.0,283.4721,283.9777,281.2359,281.7318,30917.0
2022-05-10 12:30:00,289.75,289.97,285.61,287.56,39746.0,281.7124,281.9263,277.6872,279.5831,39746.0
2022-05-10 13:00:00,287.85,292.11,287.64,292.11,28805.0,279.8651,284.0069,279.6609,284.0069,28805.0
2022-05-10 13:30:00,292.02,297.68,292.02,297.66,41722.0,283.9194,289.4224,283.9194,289.4029,41722.0
2022-05-10 14:00:00,297.51,298.19,295.14,296.03,41776.0,289.2571,289.9182,286.9528,287.8181,41776.0
2022-05-10 14:30:00,296.38,298.63,295.93,297.79,39241.0,288.1584,290.346,287.7209,289.5293,39241.0
2022-05-10 15:00:00,298.01,299.65,295.68,295.82,32841.0,289.7432,291.3377,287.4779,287.614,32841.0
2022-05-10 15:30:00,295.77,295.89,292.79,293.69,60801.0,287.5654,287.682,284.668,285.5431,60801.0
2022-05-11 09:30:00,291.0,296.0,288.56,295.23,42715.0,282.9277,287.789,280.5554,287.0403,42715.0
2022-05-11 10:00:00,295.23,298.27,292.91,298.16,18770.0,287.0403,289.996,284.7847,289.8891,18770.0
2022-05-11 10:30:00,297.57,297.99,291.1,292.96,37678.0,289.3154,289.7238,283.0249,284.8333,37678.0
2022-05-11 11:00:00,292.73,293.7,290.0,292.8,21967.0,284.6097,285.5528,281.9554,284.6777,21967.0
2022-05-11 11:30:00,292.8,295.25,291.46,292.37,31947.0,284.6777,287.0598,283.3749,284.2597,31947.0
2022-05-11 12:00:00,292.62,292.62,289.0,289.0,20186.0,284.5027,284.5027,280.9832,280.9832,20186.0
2022-05-11 12:30:00,289.0,289.39,286.34,286.63,30581.0,280.9832,281.3623,278.3969,278.6789,30581.0
2022-05-11 13:00:00,286.5,287.58,284.37,284.58,36513.0,278.5525,279.6026,276.4816,276.6858,36513.0
2022-05-11 13:30:00,284.71,286.18,284.0,285.28,38754.0,276.8122,278.2414,276.1219,277.3664,38754.0
2022-05-11 14:00:00,285.63,289.51,285.62,288.19,17643.0,277.7066,281.479,277.6969,280.1956,17643.0
2022-05-11 14:30:00,288.41,289.95,287.74,288.52,25271.0,280.4095,281.9068,279.7581,280.5165,25271.0
2022-05-11 15:00:00,288.51,288.51,285.15,285.28,39228.0,280.5068,280.5068,277.24,277.3664,39228.0
2022-05-11 15:30:00,285.18,285.88,280.46,280.74,154501.0,277.2691,277.9497,272.6801,272.9523,154501.0
2022-05-12 09:30:00,276.86,277.33,269.37,272.68,151026.0,269.1799,269.6369,261.8977,265.1159,151026.0
2022-05-12 10:00:00,272.29,274.51,270.76,272.87,133696.0,264.7367,266.8951,263.2491,265.3006,133696.0
2022-05-12 10:30:00,273.01,278.16,272.0,277.87,88282.0,265.4367,270.4439,264.4547,270.1619,88282.0
2022-05-12 11:00:00,278.35,280.4,277.18,279.24,39882.0,270.6286,272.6217,269.491,271.4939,39882.0
2022-05-12 11:30:00,279.37,280.1,276.89,277.21,44607.0,271.6203,272.33,269.2091,269.5202,44607.0
2022-05-12 12:00:00,276.95,280.82,276.68,280.43,58049.0,269.2674,273.0301,269.0049,272.6509,58049.0
2022-05-12 12:30:00,280.78,282.31,279.62,280.56,21127.0,272.9912,274.4787,271.8634,272.7773,21127.0
2022-05-12 13:00:00,280.31,281.01,279.41,280.31,35502.0,272.5342,273.2148,271.6592,272.5342,35502.0
2022-05-12 13:30:00,280.11,280.53,277.4,278.46,48782.0,272.3398,272.7481,269.7049,270.7355,48782.0
2022-05-12 14:00:00,278.36,278.67,276.17,277.06,30413.0,270.6383,270.9397,268.5091,269.3744,30413.0
2022-05-12 14:30:00,276.73,277.65,275.73,276.78,29332.0,269.0535,269.948,268.0813,269.1021,29332.0
2022-05-12 15:00:00,277.02,280.61,276.21,278.8,79151.0,269.3355,272.8259,268.548,271.0661,79151.0
2022-05-12 15:30:00,278.92,283.03,278.92,283.03,102657.0,271.1828,275.1788,271.1828,275.1788,102657.0
2022-05-13 09:30:00,285.55,291.74,285.31,288.63,40749.0,277.6289,283.6472,277.3955,280.6234,40749.0
2022-05-13 10:00:00,289.51,291.39,288.91,289.39,32491.0,281.479,283.3069,280.8957,281.3623,32491.0
2022-05-13 10:30:00,289.39,291.64,289.06,290.26,23205.0,281.3623,283.5499,281.0415,282.2082,23205.0
2022-05-13 11:00:00,290.25,291.5,288.81,290.54,14701.0,282.1985,283.4138,280.7984,282.4804,14701.0
2022-05-13 11:30:00,290.8,291.27,289.99,291.27,12366.0,282.7332,283.1902,281.9457,283.1902,12366.0
2022-05-13 12:00:00,291.47,293.48,291.33,292.26,23102.0,283.3846,285.3389,283.2485,284.1527,23102.0
2022-05-13 12:30:00,292.44,292.79,289.94,291.05,13322.0,284.3277,284.668,281.8971,282.9763,13322.0
2022-05-13 13:00:00,291.17,291.8,288.54,289.22,9953.0,283.093,283.7055,280.5359,281.1971,9953.0
2022-05-13 13:30:00,289.25,289.75,287.21,287.42,10045.0,281.2262,281.7124,279.2428,279.447,10045.0
2022-05-13 14:00:00,287.0,287.36,285.66,287.11,16289.0,279.0386,279.3887,277.7358,279.1456,16289.0
2022-05-13 14:30:00,287.16,288.74,286.54,288.33,20402.0,279.1942,280.7304,278.5914,280.3317,20402.0
2022-05-13 15:00:00,288.61,289.74,288.61,289.66,16035.0,280.604,281.7026,280.604,281.6249,16035.0
2022-05-13 15:30:00,289.71,289.79,287.49,288.61,71428.0,281.6735,281.7512,279.515,280.604,71428.0
2022-05-16 09:30:00,286.14,287.44,280.51,281.3,31462.0,278.2025,279.4664,272.7287,273.4968,31462.0
2022-05-16 10:00:00,281.32,286.4,280.2,286.23,17861.0,273.5162,278.4553,272.4273,278.29,17861.0
2022-05-16 10:30:00,286.14,286.14,281.8,282.04,16860.0,278.2025,278.2025,273.9829,274.2162,16860.0
2022-05-16 11:00:00,281.97,283.62,281.81,282.5,12766.0,274.1482,275.7524,273.9926,274.6635,12766.0
2022-05-16 11:30:00,282.29,286.08,281.86,285.81,17481.0,274.4593,278.1442,274.0412,277.8816,17481.0
2022-05-16 12:00:00,285.76,286.19,284.41,284.95,20135.0,277.833,278.2511,276.5205,277.0455,20135.0
2022-05-16 12:30:00,285.15,285.15,284.22,284.45,10348.0,277.24,277.24,276.3358,276.5594,10348.0
2022-05-16 13:00:00,284.42,287.44,284.27,287.2,14562.0,276.5302,279.4664,276.3844,279.2331,14562.0
2022-05-16 13:30:00,287.23,287.42,284.91,285.44,15165.0,279.2623,279.447,277.0066,277.5219,15165.0
2022-05-16 14:00:00,285.49,287.48,285.08,287.48,9822.0,277.5705,279.5053,277.1719,279.5053,9822.0
2022-05-16 14:30:00,287.46,287.62,285.4,285.89,12507.0,279.4859,279.6414,277.483,277.9594,12507.0
2022-05-16 15:00:00,285.83,286.52,283.69,283.72,13606.0,277.9011,278.572,275.8205,275.8496,13606.0
2022-05-16 15:30:00,283.55,284.29,282.38,282.92,57439.0,275.6843,276.4038,274.5468,275.0718,57439.0
2022-05-17 09:30:00,292.2,296.25,290.82,291.43,34034.0,284.0944,288.032,282.7527,283.3458,34034.0
2022-05-17 10:00:00,292.0,292.62,287.74,287.74,21554.0,283.8999,284.5027,279.7581,279.7581,21554.0
2022-05-17 10:30:00,287.59,288.4,286.41,288.31,11952.0,279.6123,280.3998,278.465,280.3123,11952.0
2022-05-17 11:00:00,288.75,290.59,288.33,290.59,15264.0,280.7401,282.5291,280.3317,282.5291,15264.0
2022-05-17 11:30:00,290.56,291.52,290.54,290.96,9332.0,282.4999,283.4333,282.4804,282.8888,9332.0
2022-05-17 12:00:00,290.98,291.59,290.13,290.38,8585.0,282.9082,283.5013,282.0818,282.3249,8585.0
2022-05-17 12:30:00,290.35,290.73,289.65,289.91,5254.0,282.2957,282.6652,281.6151,281.8679,5254.0
2022-05-17 13:00:00,290.21,292.0,289.61,290.72,16815.0,282.1596,283.8999,281.5762,282.6554,16815.0
2022-05-17 13:30:00,290.9,291.31,290.1,290.35,9237.0,282.8305,283.2291,282.0526,282.2957,9237.0
2022-05-17 14:00:00,290.32,291.16,287.61,288.75,21235.0,282.2665,283.0832,279.6317,280.7401,21235.0
2022-05-17 14:30:00,288.55,290.47,287.87,290.01,13929.0,280.5456,282.4124,279.8845,281.9651,13929.0
2022-05-17 15:00:00,290.05,290.91,289.84,290.48,11306.0,282.004,282.8402,281.7999,282.4221,11306.0
2022-05-17 15:30:00,290.52,290.9,289.61,290.76,52083.0,282.461,282.8305,281.5762,282.6943,52083.0
2022-05-18 09:30:00,287.75,292.9,286.09,291.73,34579.0,279.7678,284.775,278.1539,283.6374,34579.0
2022-05-18 10:00:00,291.2,292.33,288.09,288.21,35615.0,283.1221,284.2208,280.0984,280.2151,35615.0
2022-05-18 10:30:00,288.32,288.67,285.9,286.81,15106.0,280.322,280.6623,277.9692,278.8539,15106.0
2022-05-18 11:00:00,286.89,286.92,281.6,281.6,18103.0,278.9317,278.9609,273.7884,273.7884,18103.0
2022-05-18 11:30:00,281.62,282.47,279.22,279.67,33738.0,273.8079,274.6343,271.4745,271.912,33738.0
2022-05-18 12:00:00,279.66,280.32,277.88,278.47,20868.0,271.9023,272.5439,270.1716,270.7453,20868.0
2022-05-18 12:30:00,278.65,280.82,278.65,279.82,17750.0,270.9203,273.0301,270.9203,272.0578,17750.0
2022-05-18 13:00:00,279.82,280.12,277.55,278.44,16756.0,272.0578,272.3495,269.8508,270.7161,16756.0
2022-05-18 13:30:00,278.44,278.69,275.31,276.05,17696.0,270.7161,270.9592,267.6729,268.3924,17696.0
2022-05-18 14:00:00,276.28,276.28,274.19,275.4,38962.0,268.616,268.616,266.584,267.7604,38962.0
2022-05-18 14:30:00,275.08,275.43,273.25,273.64,74418.0,267.4493,267.7896,265.6701,266.0492,74418.0
2022-05-18 15:00:00,273.4,274.09,272.78,273.19,68802.0,265.8159,266.4868,265.2131,265.6117,68802.0
2022-05-18 15:30:00,273.23,274.88,272.7,273.5,93896.0,265.6506,267.2548,265.1353,265.9131,93896.0
2022-05-19 09:30:00,269.14,275.79,268.53,269.72,47716.0,261.6741,268.1396,261.081,262.238,47716.0
2022-05-19 10:00:00,269.72,272.53,269.37,270.16,46413.0,262.238,264.97,261.8977,262.6658,46413.0
2022-05-19 10:30:00,269.61,272.06,268.77,270.02,19557.0,262.131,264.5131,261.3143,262.5297,19557.0
2022-05-19 11:00:00,270.6,271.48,268.81,271.4,16138.0,263.0936,263.9492,261.3532,263.8714,16138.0
2022-05-19 11:30:00,271.5,274.77,271.28,274.12,16062.0,263.9686,267.1479,263.7547,266.5159,16062.0
2022-05-19 12:00:00,274.07,274.42,272.52,274.36,9918.0,266.4673,266.8076,264.9603,266.7493,9918.0
2022-05-19 12:30:00,274.13,274.68,272.9,274.67,14839.0,266.5257,267.0604,265.3298,267.0507,14839.0
2022-05-19 13:00:00,274.45,275.52,272.48,275.17,8090.0,266.8368,267.8771,264.9214,267.5368,8090.0
2022-05-19 13:30:00,275.27,278.03,273.7,277.61,17135.0,267.634,270.3175,266.1076,269.9091,17135.0
2022-05-19 14:00:00,277.29,277.29,275.35,276.31,10524.0,269.598,269.598,267.7118,268.6452,10524.0
2022-05-19 14:30:00,275.97,277.71,275.33,277.53,14442.0,268.3146,270.0063,267.6924,269.8313,14442.0
2022-05-19 15:00:00,277.39,278.57,274.89,274.94,22121.0,269.6952,270.8425,267.2646,267.3132,22121.0
2022-05-19 15:30:00,274.81,275.21,272.06,272.5,102233.0,267.1868,267.5757,264.5131,264.9409,102233.0
2022-05-20 09:30:00,276.17,276.78,270.61,270.97,36026.0,268.5091,269.1021,263.1033,263.4533,36026.0
2022-05-20 10:00:00,271.0,272.03,269.43,271.71,36188.0,263.4825,264.4839,261.956,264.1728,36188.0
2022-05-20 10:30:00,271.29,271.83,266.37,266.37,66421.0,263.7644,264.2895,258.9809,258.9809,66421.0
2022-05-20 11:00:00,266.46,266.74,262.76,264.58,46911.0,259.0684,259.3407,255.4711,257.2406,46911.0
2022-05-20 11:30:00,264.74,268.19,264.55,268.12,27040.0,257.3961,260.7504,257.2114,260.6824,27040.0
2022-05-20 12:00:00,268.12,268.3,264.45,265.09,38176.0,260.6824,260.8574,257.1142,257.7364,38176.0
2022-05-20 12:30:00,265.08,266.03,263.69,265.04,22309.0,257.7267,258.6503,256.3753,257.6878,22309.0
2022-05-20 13:00:00,264.82,264.83,263.37,263.75,23837.0,257.4739,257.4836,256.0641,256.4336,23837.0
2022-05-20 13:30:00,263.61,266.13,263.55,265.58,16207.0,256.2975,258.7476,256.2391,258.2128,16207.0
2022-05-20 14:00:00,265.8,265.8,264.12,264.64,15718.0,258.4267,258.4267,256.7933,257.2989,15718.0
2022-05-20 14:30:00,265.07,267.36,264.05,266.22,13966.0,257.717,259.9435,256.7253,258.8351,13966.0
2022-05-20 15:00:00,266.16,267.41,264.67,267.27,37117.0,258.7767,259.9921,257.3281,259.8559,37117.0
2022-05-20 15:30:00,267.43,270.95,266.96,269.6,82164.0,260.0115,263.4339,259.5545,262.1213,82164.0
2022-05-23 09:30:00,272.67,274.84,269.88,270.6,42635.0,265.1062,267.216,262.3935,263.0936,42635.0
2022-05-23 10:00:00,270.01,270.46,267.62,269.58,40853.0,262.5199,262.9575,260.1962,262.1019,40853.0
2022-05-23 10:30:00,270.0,271.03,268.77,269.13,64295.0,262.5102,263.5116,261.3143,261.6644,64295.0
2022-05-23 11:00:00,269.06,271.01,269.0,270.0,49137.0,261.5963,263.4922,261.538,262.5102,49137.0
2022-05-23 11:30:00,270.0,271.1,269.6,270.62,64664.0,262.5102,263.5797,262.1213,263.113,64664.0
2022-05-23 12:00:00,270.24,272.45,269.91,271.64,65289.0,262.7436,264.8923,262.4227,264.1047,65289.0
2022-05-23 12:30:00,271.7,273.59,271.42,273.58,16496.0,264.1631,266.0006,263.8908,265.9909,16496.0
2022-05-23 13:00:00,273.57,273.79,271.96,273.15,17677.0,265.9812,266.1951,264.4158,265.5728,17677.0
2022-05-23 13:30:00,273.12,274.83,272.89,273.68,18456.0,265.5437,267.2062,265.32,266.0881,18456.0
2022-05-23 14:00:00,273.9,274.6,273.35,274.17,22503.0,266.302,266.9826,265.7673,266.5645,22503.0
2022-05-23 14:30:00,273.85,275.25,273.81,274.9,24062.0,266.2534,267.6146,266.2145,267.2743,24062.0
2022-05-23 15:00:00,275.07,275.75,272.84,272.99,27415.0,267.4396,268.1007,265.2714,265.4173,27415.0
2022-05-23 15:30:00,273.0,274.33,272.31,274.07,56867.0,265.427,266.7201,264.7561,266.4673,56867.0
2022-05-24 09:30:00,271.5,272.05,267.27,267.27,27613.0,263.9686,264.5034,259.8559,259.8559,27613.0
2022-05-24 10:00:00,266.91,267.98,263.07,266.5,31216.0,259.5059,260.5463,255.7725,259.1073,31216.0
2022-05-24 10:30:00,266.11,266.51,263.05,263.62,35135.0,258.7281,259.117,255.753,256.3072,35135.0
2022-05-24 11:00:00,263.61,264.58,263.25,263.57,25959.0,256.2975,257.2406,255.9475,256.2586,25959.0
2022-05-24 11:30:00,263.8,267.39,263.23,266.35,36053.0,256.4822,259.9726,255.928,258.9615,36053.0
2022-05-24 12:00:00,266.27,267.55,265.64,266.56,7966.0,258.8837,260.1282,258.2712,259.1656,7966.0
2022-05-24 12:30:00,266.89,267.0,265.47,266.64,8279.0,259.4865,259.5934,258.1059,259.2434,8279.0
2022-05-24 13:00:00,265.75,266.06,264.21,266.06,21888.0,258.3781,258.6795,256.8808,258.6795,21888.0
2022-05-24 13:30:00,265.81,267.38,264.82,265.41,38362.0,258.4364,259.9629,257.4739,258.0475,38362.0
2022-05-24 14:00:00,265.58,266.94,264.68,265.98,40253.0,258.2128,259.5351,257.3378,258.6017,40253.0
2022-05-24 14:30:00,265.76,266.59,264.39,265.26,50436.0,258.3878,259.1948,257.0558,257.9017,50436.0
2022-05-24 15:00:00,265.11,266.36,264.89,266.13,19000.0,257.7559,258.9712,257.542,258.7476,19000.0
2022-05-24 15:30:00,266.42,268.8,265.85,268.05,74646.0,259.0295,261.3435,258.4753,260.6143,74646.0
2022-05-25 09:30:00,267.3,270.0,264.97,268.52,23230.0,259.8851,262.5102,257.6198,261.0713,23230.0
2022-05-25 10:00:00,268.31,272.84,268.24,272.84,19400.0,260.8671,265.2714,260.799,265.2714,19400.0
2022-05-25 10:30:00,273.12,274.44,272.82,273.97,18091.0,265.5437,266.8271,265.252,266.3701,18091.0
2022-05-25 11:00:00,274.2,274.54,272.35,272.35,15679.0,266.5937,266.9243,264.795,264.795,15679.0
2022-05-25 11:30:00,272.18,272.43,271.06,271.7,12356.0,264.6297,264.8728,263.5408,264.1631,12356.0
2022-05-25 12:00:00,271.68,272.29,270.12,270.64,7799.0,264.1436,264.7367,262.6269,263.1325,7799.0
2022-05-25 12:30:00,271.19,271.93,270.53,271.71,5407.0,263.6672,264.3867,263.0255,264.1728,5407.0
2022-05-25 13:00:00,271.56,271.56,270.55,270.9,9017.0,264.0269,264.0269,263.045,263.3853,9017.0
2022-05-25 13:30:00,270.9,271.14,269.07,269.71,22385.0,263.3853,263.6186,261.606,262.2283,22385.0
2022-05-25 14:00:00,269.85,271.75,267.07,271.75,50304.0,262.3644,264.2117,259.6615,264.2117,50304.0
2022-05-25 14:30:00,272.04,275.35,271.9,274.53,57827.0,264.4936,267.7118,264.3575,266.9146,57827.0
2022-05-25 15:00:00,274.72,276.93,274.66,276.26,14963.0,267.0993,269.248,267.041,268.5966,14963.0
2022-05-25 15:30:00,276.49,276.53,275.12,275.81,74456.0,268.8202,268.8591,267.4882,268.159,74456.0
2022-05-26 09:30:00,280.84,284.17,279.93,281.8,32603.0,273.0495,276.2871,272.1648,273.9829,32603.0
2022-05-26 10:00:00,281.61,284.0,281.0,283.21,22130.0,273.7982,276.1219,273.2051,275.3538,22130.0
2022-05-26 10:30:00,283.34,283.67,281.49,282.51,24147.0,275.4802,275.801,273.6815,274.6732,24147.0
2022-05-26 11:00:00,282.59,282.9,280.92,282.8,24488.0,274.751,275.0524,273.1273,274.9551,24488.0
2022-05-26 11:30:00,282.58,282.94,281.04,282.01,14328.0,274.7412,275.0913,273.244,274.1871,14328.0
2022-05-26 12:00:00,281.94,283.09,281.76,282.37,21687.0,274.119,275.2371,273.944,274.5371,21687.0
2022-05-26 12:30:00,282.49,283.68,282.18,283.64,13231.0,274.6537,275.8107,274.3523,275.7718,13231.0
2022-05-26 13:00:00,283.68,284.16,283.23,283.79,26327.0,275.8107,276.2774,275.3732,275.9177,26327.0
2022-05-26 13:30:00,283.79,285.22,283.63,285.15,15729.0,275.9177,277.308,275.7621,277.24,15729.0
2022-05-26 14:00:00,285.27,285.41,283.51,283.81,19721.0,277.3566,277.4927,275.6455,275.9371,19721.0
2022-05-26 14:30:00,283.88,284.15,282.84,284.15,21659.0,276.0052,276.2677,274.994,276.2677,21659.0
2022-05-26 15:00:00,284.0,284.78,283.48,284.66,22473.0,276.1219,276.8802,275.6163,276.7636,22473.0
2022-05-26 15:30:00,284.53,286.07,284.33,284.91,122437.0,276.6372,278.1344,276.4427,277.0066,122437.0
2022-05-27 09:30:00,288.85,294.59,288.77,293.33,31923.0,280.8373,286.4181,280.7595,285.193,31923.0
2022-05-27 10:00:00,293.31,294.6,292.32,292.8,21661.0,285.1736,286.4278,284.2111,284.6777,21661.0
2022-05-27 10:30:00,292.96,293.29,291.26,291.31,16096.0,284.8333,285.1542,283.1805,283.2291,16096.0
2022-05-27 11:00:00,291.25,292.89,290.84,292.89,18512.0,283.1707,284.7653,282.7721,284.7653,18512.0
2022-05-27 11:30:00,293.05,294.1,292.75,293.62,13296.0,284.9208,285.9417,284.6291,285.475,13296.0
2022-05-27 12:00:00,293.93,295.48,293.9,294.26,18889.0,285.7764,287.2834,285.7472,286.0972,18889.0
2022-05-27 12:30:00,294.08,295.1,293.58,295.1,15814.0,285.9222,286.9139,285.4361,286.9139,15814.0
2022-05-27 13:00:00,294.79,295.48,294.73,294.74,16544.0,286.6125,287.2834,286.5542,286.5639,16544.0
2022-05-27 13:30:00,294.55,294.64,293.0,294.33,17196.0,286.3792,286.4667,284.8722,286.1653,17196.0
2022-05-27 14:00:00,294.53,295.71,294.46,295.25,9405.0,286.3598,287.507,286.2917,287.0598,9405.0
2022-05-27 14:30:00,295.32,295.85,295.0,295.82,14959.0,287.1278,287.6431,286.8167,287.614,14959.0
2022-05-27 15:00:00,295.78,296.86,295.73,296.43,14994.0,287.5751,288.6251,287.5265,288.2071,14994.0
2022-05-27 15:30:00,296.34,297.63,295.79,297.4,74846.0,288.1195,289.3738,287.5848,289.1501,74846.0
2022-05-31 09:30:00,292.29,294.38,291.29,294.38,48903.0,284.1819,286.2139,283.2096,286.2139,48903.0
2022-05-31 10:00:00,293.38,296.88,292.01,295.69,21200.0,285.2417,288.6446,283.9097,287.4876,21200.0
2022-05-31 10:30:00,295.48,296.43,293.86,294.78,13435.0,287.2834,288.2071,285.7083,286.6028,13435.0
2022-05-31 11:00:00,294.65,294.93,292.57,293.73,13109.0,286.4764,286.7487,284.4541,285.5819,13109.0
2022-05-31 11:30:00,293.29,295.67,293.06,295.58,12796.0,285.1542,287.4681,284.9305,287.3806,12796.0
2022-05-31 12:00:00,295.59,296.32,294.21,295.44,15695.0,287.3904,288.1001,286.0486,287.2445,15695.0
2022-05-31 12:30:00,295.39,297.13,295.29,296.24,15589.0,287.1959,288.8876,287.0987,288.0223,15589.0
2022-05-31 13:00:00,296.4,297.18,295.19,295.63,12772.0,288.1779,288.9362,287.0014,287.4292,12772.0
2022-05-31 13:30:00,295.34,299.38,295.34,299.37,30241.0,287.1473,291.0752,287.1473,291.0655,30241.0
2022-05-31 14:00:00,298.93,298.93,296.36,296.97,24881.0,290.6377,290.6377,288.139,288.7321,24881.0
2022-05-31 14:30:00,296.99,297.53,294.31,295.1,43766.0,288.7515,289.2765,286.1459,286.9139,43766.0
2022-05-31 15:00:00,294.8,296.05,294.38,295.93,34012.0,286.6223,287.8376,286.2139,287.7209,34012.0
2022-05-31 15:30:00,295.9,299.56,295.5,298.46,235111.0,287.6918,291.2502,287.3028,290.1807,235111.0
2022-06-01 09:30:00,300.07,301.48,297.0,297.09,26180.0,291.7461,293.117,288.7612,288.8487,26180.0
2022-06-01 10:00:00,297.32,297.96,291.02,291.65,36502.0,289.0724,289.6946,282.9471,283.5596,36502.0
2022-06-01 10:30:00,292.37,292.6,289.52,290.11,36340.0,284.2597,284.4833,281.4887,282.0624,36340.0
2022-06-01 11:00:00,290.01,290.16,287.14,288.1,27131.0,281.9651,282.111,279.1748,280.1081,27131.0
2022-06-01 11:30:00,287.99,288.71,286.41,287.09,15255.0,280.0012,280.7012,278.465,279.1261,15255.0
2022-06-01 12:00:00,286.77,288.0,286.74,287.38,14037.0,278.815,280.0109,278.7859,279.4081,14037.0
2022-06-01 12:30:00,287.51,288.7,287.3,288.7,10623.0,279.5345,280.6915,279.3303,280.6915,10623.0
2022-06-01 13:00:00,288.51,291.82,288.5,291.75,13725.0,280.5068,283.7249,280.497,283.6569,13725.0
2022-06-01 13:30:00,291.73,294.54,291.66,294.1,27459.0,283.6374,286.3695,283.5694,285.9417,27459.0
2022-06-01 14:00:00,294.37,295.84,293.84,295.5,15235.0,286.2042,287.6334,285.6889,287.3028,15235.0
2022-06-01 14:30:00,295.53,295.82,294.26,294.45,16230.0,287.332,287.614,286.0972,286.282,16230.0
2022-06-01 15:00:00,294.45,295.47,293.94,294.54,11883.0,286.282,287.2737,285.7861,286.3695,11883.0
2022-06-01 15:30:00,294.34,295.33,293.44,293.51,71309.0,286.175,287.1376,285.3,285.3681,71309.0
2022-06-02 09:30:00,296.1,299.26,295.82,297.52,26031.0,287.8862,290.9585,287.614,289.2668,26031.0
2022-06-02 10:00:00,298.77,299.19,295.83,297.11,16557.0,290.4821,290.8905,287.6237,288.8682,16557.0
2022-06-02 10:30:00,296.58,298.13,296.37,297.78,7661.0,288.3529,289.8599,288.1487,289.5196,7661.0
2022-06-02 11:00:00,297.7,298.85,297.18,297.35,11095.0,289.4418,290.5599,288.9362,289.1015,11095.0
2022-06-02 11:30:00,297.63,298.12,296.63,296.63,15232.0,289.3738,289.8502,288.4015,288.4015,15232.0
2022-06-02 12:00:00,296.71,298.15,296.71,298.0,10282.0,288.4793,289.8793,288.4793,289.7335,10282.0
2022-06-02 12:30:00,298.0,298.45,297.3,297.32,7237.0,289.7335,290.171,289.0529,289.0724,7237.0
2022-06-02 13:00:00,297.47,298.7,297.47,298.47,7745.0,289.2182,290.4141,289.2182,290.1905,7745.0
2022-06-02 13:30:00,298.7,298.7,297.87,297.89,4144.0,290.4141,290.4141,289.6071,289.6266,4144.0
2022-06-02 14:00:00,297.81,298.64,297.57,297.57,7582.0,289.5488,290.3557,289.3154,289.3154,7582.0
2022-06-02 14:30:00,297.86,298.38,297.24,297.24,9833.0,289.5974,290.103,288.9946,288.9946,9833.0
2022-06-02 15:00:00,297.08,298.49,297.08,297.22,14447.0,288.839,290.2099,288.839,288.9751,14447.0
2022-06-02 15:30:00,297.32,300.0,297.24,299.53,79169.0,289.0724,291.678,288.9946,291.2211,79169.0
2022-06-03 09:30:00,296.43,299.48,296.07,299.36,32038.0,288.2071,291.1724,287.857,291.0558,32038.0
2022-06-03 10:00:00,299.14,303.12,297.97,301.41,41516.0,290.8419,294.7115,289.7043,293.0489,41516.0
2022-06-03 10:30:00,301.16,301.86,299.58,300.08,51063.0,292.8058,293.4864,291.2697,291.7558,51063.0
2022-06-03 11:00:00,299.88,300.29,298.37,298.37,16474.0,291.5613,291.96,290.0932,290.0932,16474.0
2022-06-03 11:30:00,298.61,300.28,298.46,299.13,11413.0,290.3266,291.9503,290.1807,290.8322,11413.0
2022-06-03 12:00:00,299.25,299.72,298.19,299.71,12181.0,290.9488,291.4058,289.9182,291.3961,12181.0
2022-06-03 12:30:00,299.59,300.5,299.59,300.5,7594.0,291.2794,292.1642,291.2794,292.1642,7594.0
2022-06-03 13:00:00,300.99,301.16,299.47,300.39,12496.0,292.6406,292.8058,291.1627,292.0572,12496.0
2022-06-03 13:30:00,300.64,300.64,299.72,299.93,6903.0,292.3003,292.3003,291.4058,291.61,6903.0
2022-06-03 14:00:00,299.69,301.1,299.46,301.1,8925.0,291.3766,292.7475,291.153,292.7475,8925.0
2022-06-03 14:30:00,301.21,301.44,300.0,300.97,8880.0,292.8545,293.0781,291.678,292.6211,8880.0
2022-06-03 15:00:00,301.02,301.16,300.18,300.74,14734.0,292.6697,292.8058,291.853,292.3975,14734.0
2022-06-03 15:30:00,300.52,301.5,300.34,301.26,85810.0,292.1836,293.1364,292.0086,292.9031,85810.0
2022-06-06 09:30:00,304.97,305.0,301.3,303.31,24124.0,296.5102,296.5393,292.942,294.8962,24124.0
2022-06-06 10:00:00,303.77,305.95,303.77,305.39,9858.0,295.3434,297.463,295.3434,296.9185,9858.0
2022-06-06 10:30:00,305.61,307.11,305.59,306.04,9545.0,297.1324,298.5908,297.113,297.5505,9545.0
2022-06-06 11:00:00,306.43,307.31,304.69,305.0,14798.0,297.9297,298.7852,296.2379,296.5393,14798.0
2022-06-06 11:30:00,305.06,307.17,304.92,306.96,11500.0,296.5977,298.6491,296.4615,298.445,11500.0
2022-06-06 12:00:00,307.19,307.19,305.0,305.48,11063.0,298.6686,298.6686,296.5393,297.006,11063.0
2022-06-06 12:30:00,305.51,307.43,305.51,307.01,13747.0,297.0352,298.9019,297.0352,298.4936,13747.0
2022-06-06 13:00:00,307.0,307.0,305.81,306.53,8064.0,298.4838,298.4838,297.3269,298.0269,8064.0
2022-06-06 13:30:00,306.51,307.93,306.49,307.75,8931.0,298.0074,299.388,297.988,299.213,8931.0
2022-06-06 14:00:00,307.9,308.5,306.1,306.17,18438.0,299.3589,299.9422,297.6088,297.6769,18438.0
2022-06-06 14:30:00,306.06,307.46,305.84,307.06,11703.0,297.5699,298.9311,297.356,298.5422,11703.0
2022-06-06 15:00:00,307.07,307.13,305.23,305.49,20118.0,298.5519,298.6102,296.7629,297.0157,20118.0
2022-06-06 15:30:00,305.53,307.93,305.51,307.28,56418.0,297.0546,299.388,297.0352,298.7561,56418.0
2022-06-07 09:30:00,303.73,304.04,300.12,303.35,19634.0,295.3046,295.606,291.7947,294.9351,19634.0
2022-06-07 10:00:00,303.35,305.18,302.76,305.18,15756.0,294.9351,296.7143,294.3615,296.7143,15756.0
2022-06-07 10:30:00,305.5,310.25,305.5,309.31,23222.0,297.0255,301.6437,297.0255,300.7298,23222.0
2022-06-07 11:00:00,309.29,309.29,308.31,308.66,11870.0,300.7103,300.7103,299.7575,300.0978,11870.0
2022-06-07 11:30:00,308.5,309.41,308.39,309.41,18628.0,299.9422,300.827,299.8353,300.827,18628.0
2022-06-07 12:00:00,309.39,309.55,308.01,308.87,16713.0,300.8075,300.9631,299.4658,300.302,16713.0
2022-06-07 12:30:00,308.65,310.03,308.65,309.85,9954.0,300.0881,301.4298,300.0881,301.2548,9954.0
2022-06-07 13:00:00,310.12,311.38,310.09,311.08,12309.0,301.5173,302.7423,301.4881,302.4507,12309.0
2022-06-07 13:30:00,311.18,311.74,310.53,311.19,20297.0,302.5479,303.0924,301.9159,302.5576,20297.0
2022-06-07 14:00:00,311.08,312.09,310.8,311.66,23305.0,302.4507,303.4326,302.1784,303.0146,23305.0
2022-06-07 14:30:00,311.59,311.87,310.21,311.31,28275.0,302.9465,303.2187,301.6048,302.6743,28275.0
2022-06-07 15:00:00,311.41,313.01,311.41,312.39,24847.0,302.7715,304.3271,302.7715,303.7243,24847.0
2022-06-07 15:30:00,312.2,313.5,312.19,312.8,62862.0,303.5396,304.8035,303.5299,304.1229,62862.0
2022-06-08 09:30:00,309.83,310.28,305.84,308.12,24986.0,301.2353,301.6729,297.356,299.5728,24986.0
2022-06-08 10:00:00,307.94,308.09,304.51,305.73,21393.0,299.3978,299.5436,296.0629,297.2491,21393.0
2022-06-08 10:30:00,305.61,306.93,304.74,305.8,23926.0,297.1324,298.4158,296.2865,297.3171,23926.0
2022-06-08 11:00:00,305.86,308.78,305.78,308.78,6393.0,297.3755,300.2145,297.2977,300.2145,6393.0
2022-06-08 11:30:00,308.97,308.97,307.78,307.94,11647.0,300.3992,300.3992,299.2422,299.3978,11647.0
2022-06-08 12:00:00,307.79,308.12,306.43,306.78,4330.0,299.2519,299.5728,297.9297,298.2699,4330.0
2022-06-08 12:30:00,306.77,306.77,304.66,306.62,7511.0,298.2602,298.2602,296.2088,298.1144,7511.0
2022-06-08 13:00:00,306.48,307.0,305.61,305.98,7431.0,297.9783,298.4838,297.1324,297.4921,7431.0
2022-06-08 13:30:00,305.83,306.1,304.88,305.7,4972.0,297.3463,297.6088,296.4226,297.2199,4972.0
2022-06-08 14:00:00,305.7,305.87,304.89,305.3,8595.0,297.2199,297.3852,296.4324,296.831,8595.0
2022-06-08 14:30:00,305.37,306.13,304.36,306.13,9478.0,296.8991,297.638,295.9171,297.638,9478.0
2022-06-08 15:00:00,305.94,306.25,305.43,305.78,10642.0,297.4532,297.7546,296.9574,297.2977,10642.0
2022-06-08 15:30:00,305.74,306.13,304.85,305.21,36570.0,297.2588,297.638,296.3935,296.7435,36570.0
2022-06-09 09:30:00,303.43,304.96,299.41,303.56,31978.0,295.0129,296.5004,291.1044,295.1393,31978.0
2022-06-09 10:00:00,303.56,303.74,300.01,301.06,20697.0,295.1393,295.3143,291.6877,292.7086,20697.0
2022-06-09 10:30:00,301.4,301.55,298.9,300.16,12588.0,293.0392,293.185,290.6085,291.8336,12588.0
2022-06-09 11:00:00,300.18,302.39,299.17,301.62,8921.0,291.853,294.0017,290.871,293.2531,8921.0
2022-06-09 11:30:00,301.54,303.05,301.35,303.05,4377.0,293.1753,294.6434,292.9906,294.6434,4377.0
2022-06-09 12:00:00,303.19,303.53,301.06,303.32,8854.0,294.7795,295.1101,292.7086,294.9059,8854.0
2022-06-09 12:30:00,303.33,303.86,302.74,303.86,5499.0,294.9156,295.4309,294.342,295.4309,5499.0
2022-06-09 13:00:00,304.11,305.03,302.77,303.09,6925.0,295.674,296.5685,294.3712,294.6823,6925.0
2022-06-09 13:30:00,302.26,304.07,302.26,304.07,3583.0,293.8753,295.6351,293.8753,295.6351,3583.0
2022-06-09 14:00:00,303.69,303.83,302.63,303.44,5730.0,295.2657,295.4018,294.2351,295.0226,5730.0
2022-06-09 14:30:00,303.36,303.36,302.13,302.36,6547.0,294.9448,294.9448,293.7489,293.9726,6547.0
2022-06-09 15:00:00,302.2,302.2,300.06,300.19,28422.0,293.817,293.817,291.7364,291.8627,28422.0
2022-06-09 15:30:00,300.09,300.4,298.11,298.39,92960.0,291.7655,292.0669,289.8404,290.1127,92960.0
2022-06-10 09:30:00,286.07,293.39,285.99,292.33,60549.0,278.1344,285.2514,278.0567,284.2208,60549.0
2022-06-10 10:00:00,291.57,291.68,285.52,286.66,37641.0,283.4819,283.5888,277.5997,278.7081,37641.0
2022-06-10 10:30:00,286.44,289.48,285.79,288.36,30936.0,278.4942,281.4498,277.8622,280.3609,30936.0
2022-06-10 11:00:00,288.14,288.57,284.55,284.73,45387.0,280.147,280.5651,276.6566,276.8316,45387.0
2022-06-10 11:30:00,285.08,285.26,282.66,284.71,29981.0,277.1719,277.3469,274.819,276.8122,29981.0
2022-06-10 12:00:00,284.75,285.05,283.38,284.29,13206.0,276.8511,277.1427,275.5191,276.4038,13206.0
2022-06-10 12:30:00,284.46,284.91,281.32,282.59,35769.0,276.5691,277.0066,273.5162,274.751,35769.0
2022-06-10 13:00:00,282.78,284.89,281.71,284.47,16002.0,274.9357,276.9872,273.8954,276.5788,16002.0
2022-06-10 13:30:00,285.15,285.48,282.31,282.74,29498.0,277.24,277.5608,274.4787,274.8968,29498.0
2022-06-10 14:00:00,282.6,283.01,281.48,281.92,25364.0,274.7607,275.1593,273.6718,274.0996,25364.0
2022-06-10 14:30:00,281.95,283.85,281.9,283.82,30872.0,274.1287,275.976,274.0801,275.9469,30872.0
2022-06-10 15:00:00,283.98,284.47,282.21,283.81,20579.0,276.1024,276.5788,274.3815,275.9371,20579.0
2022-06-10 15:30:00,283.6,283.67,280.23,280.23,75636.0,275.733,275.801,272.4564,272.4564,75636.0
2022-06-13 09:30:00,269.58,273.5,268.91,273.18,57004.0,262.1019,265.9131,261.4505,265.602,57004.0
2022-06-13 10:00:00,272.95,272.96,265.7,265.73,34516.0,265.3784,265.3881,258.3295,258.3587,34516.0
2022-06-13 10:30:00,265.93,266.4,263.08,263.08,46846.0,258.5531,259.0101,255.7822,255.7822,46846.0
2022-06-13 11:00:00,263.12,266.85,261.8,264.76,58346.0,255.8211,259.4476,254.5377,257.4156,58346.0
2022-06-13 11:30:00,265.13,267.92,264.01,267.01,58116.0,257.7753,260.4879,256.6864,259.6032,58116.0
2022-06-13 12:00:00,266.91,267.49,265.11,267.49,30149.0,259.5059,260.0698,257.7559,260.0698,30149.0
2022-06-13 12:30:00,267.49,269.71,266.29,266.65,26883.0,260.0698,262.2283,258.9031,259.2531,26883.0
2022-06-13 13:00:00,266.69,267.13,265.45,266.92,16957.0,259.292,259.7198,258.0864,259.5157,16957.0
2022-06-13 13:30:00,266.92,269.62,265.7,269.03,19498.0,259.5157,262.1408,258.3295,261.5671,19498.0
2022-06-13 14:00:00,268.73,268.73,266.7,267.63,16268.0,261.2754,261.2754,259.3018,260.206,16268.0
2022-06-13 14:30:00,267.63,269.06,266.55,268.28,36400.0,260.206,261.5963,259.1559,260.8379,36400.0
2022-06-13 15:00:00,268.06,268.06,265.69,265.93,55440.0,260.624,260.624,258.3198,258.5531,55440.0
2022-06-13 15:30:00,265.93,266.2,263.94,265.27,107699.0,258.5531,258.8156,256.6183,257.9114,107699.0
2022-06-14 09:30:00,264.58,268.94,263.54,267.86,34352.0,257.2406,261.4796,256.2294,260.4296,34352.0
2022-06-14 10:00:00,267.89,268.49,262.98,262.98,40585.0,260.4587,261.0421,255.685,255.685,40585.0
2022-06-14 10:30:00,263.19,264.2,262.07,263.59,28653.0,255.8891,256.8711,254.8002,256.278,28653.0
2022-06-14 11:00:00,263.47,265.17,260.55,261.06,47365.0,256.1614,257.8142,253.3224,253.8182,47365.0
2022-06-14 11:30:00,261.26,263.31,260.5,263.3,37336.0,254.0127,256.0058,253.2737,255.9961,37336.0
2022-06-14 12:00:00,262.84,262.84,260.6,261.38,13934.0,255.5488,255.5488,253.371,254.1293,13934.0
2022-06-14 12:30:00,261.49,262.0,260.89,261.9,26744.0,254.2363,254.7321,253.6529,254.6349,26744.0
2022-06-14 13:00:00,261.84,263.68,261.24,262.52,15143.0,254.5766,256.3655,253.9932,255.2377,15143.0
2022-06-14 13:30:00,262.23,262.29,259.71,260.04,16131.0,254.9558,255.0141,252.5057,252.8265,16131.0
2022-06-14 14:00:00,260.0,261.9,260.0,261.84,16458.0,252.7876,254.6349,252.7876,254.5766,16458.0
2022-06-14 14:30:00,261.79,262.08,260.03,260.21,19372.0,254.528,254.8099,252.8168,252.9918,19372.0
2022-06-14 15:00:00,260.4,260.64,257.97,259.73,24977.0,253.1765,253.4099,250.8139,252.5251,24977.0
2022-06-14 15:30:00,259.72,261.67,259.7,260.29,77410.0,252.5154,254.4113,252.4959,253.0696,77410.0
2022-06-15 09:30:00,263.14,267.53,262.87,265.86,29347.0,255.8405,260.1087,255.578,258.4851,29347.0
2022-06-15 10:00:00,266.04,267.55,265.55,266.19,29710.0,258.6601,260.1282,258.1837,258.8059,29710.0
2022-06-15 10:30:00,266.28,266.28,264.15,264.61,11718.0,258.8934,258.8934,256.8225,257.2697,11718.0
2022-06-15 11:00:00,264.61,264.92,262.68,263.78,21844.0,257.2697,257.5711,255.3933,256.4628,21844.0
2022-06-15 11:30:00,263.79,265.11,263.48,264.73,6944.0,256.4725,257.7559,256.1711,257.3864,6944.0
2022-06-15 12:00:00,264.97,265.97,264.25,265.7,7494.0,257.6198,258.592,256.9197,258.3295,7494.0
2022-06-15 12:30:00,265.75,266.1,263.78,263.78,12684.0,258.3781,258.7184,256.4628,256.4628,12684.0
2022-06-15 13:00:00,263.83,265.84,263.83,265.8,18876.0,256.5114,258.4656,256.5114,258.4267,18876.0
2022-06-15 13:30:00,265.54,266.38,264.08,266.38,21728.0,258.1739,258.9906,256.7544,258.9906,21728.0
2022-06-15 14:00:00,265.83,267.0,262.9,263.11,63591.0,258.4559,259.5934,255.6072,255.8113,63591.0
2022-06-15 14:30:00,263.14,270.17,260.89,265.48,49306.0,255.8405,262.6755,253.6529,258.1156,49306.0
2022-06-15 15:00:00,265.85,269.35,265.17,269.0,38180.0,258.4753,261.8782,257.8142,261.538,38180.0
2022-06-15 15:30:00,269.01,270.58,265.64,265.71,113132.0,261.5477,263.0741,258.2712,258.3392,113132.0
2022-06-16 09:30:00,256.96,256.96,252.01,253.52,55721.0,249.8319,249.8319,245.0193,246.4874,55721.0
2022-06-16 10:00:00,253.33,253.7,249.59,251.61,66201.0,246.3026,246.6624,242.6664,244.6304,66201.0
2022-06-16 10:30:00,251.73,252.02,247.9,247.91,87343.0,244.747,245.029,241.0233,241.033,87343.0
2022-06-16 11:00:00,247.78,251.12,247.0,250.72,40709.0,240.9066,244.1539,240.1482,243.765,40709.0
2022-06-16 11:30:00,250.89,250.9,248.67,249.19,28240.0,243.9303,243.9401,241.7719,242.2775,28240.0
2022-06-16 12:00:00,249.25,249.25,246.78,247.92,28841.0,242.3358,242.3358,239.9343,241.0427,28841.0
2022-06-16 12:30:00,247.83,249.78,246.56,248.06,62309.0,240.9552,242.8511,239.7204,241.1788,62309.0
2022-06-16 13:00:00,248.57,249.57,247.68,249.16,18744.0,241.6747,242.6469,240.8094,242.2483,18744.0
2022-06-16 13:30:00,249.0,249.1,246.24,246.24,24674.0,242.0928,242.19,239.4093,239.4093,24674.0
2022-06-16 14:00:00,246.31,247.35,244.44,244.71,35489.0,239.4774,240.4885,237.6593,237.9218,35489.0
2022-06-16 14:30:00,244.71,245.82,243.12,243.85,39762.0,237.9218,239.001,236.3759,237.0856,39762.0
2022-06-16 15:00:00,243.54,245.42,243.49,245.23,46603.0,236.7842,238.6121,236.7356,238.4273,46603.0
2022-06-16 15:30:00,245.11,245.71,243.51,245.67,87008.0,238.3107,238.894,236.755,238.8551,87008.0
2022-06-17 09:30:00,242.74,245.07,240.35,244.61,156366.0,236.0064,238.2718,233.6827,237.8245,156366.0
2022-06-17 10:00:00,243.98,243.98,237.22,237.39,29812.0,237.212,237.212,230.6395,230.8048,29812.0
2022-06-17 10:30:00,237.39,237.56,233.17,235.43,88601.0,230.8048,230.9701,226.7019,228.8992,88601.0
2022-06-17 11:00:00,235.2,241.87,234.62,241.19,50010.0,228.6756,235.1605,228.1117,234.4994,50010.0
2022-06-17 11:30:00,241.73,241.83,239.0,240.08,51454.0,235.0244,235.1217,232.3702,233.4202,51454.0
2022-06-17 12:00:00,239.81,241.22,238.97,239.76,45294.0,233.1577,234.5286,232.341,233.1091,45294.0
2022-06-17 12:30:00,239.75,239.94,237.96,238.37,19191.0,233.0994,233.2841,231.359,231.7576,19191.0
2022-06-17 13:00:00,238.47,241.89,238.47,240.02,69159.0,231.8549,235.18,231.8549,233.3619,69159.0
2022-06-17 13:30:00,240.21,241.02,239.0,240.53,34703.0,233.5466,234.3341,232.3702,233.8577,34703.0
2022-06-17 14:00:00,240.79,241.27,239.77,240.44,25901.0,234.1105,234.5772,233.1188,233.7702,25901.0
2022-06-17 14:30:00,240.25,241.58,239.71,240.64,25237.0,233.5855,234.8786,233.0605,233.9647,25237.0
2022-06-17 15:00:00,240.85,242.18,239.21,242.02,77534.0,234.1688,235.4619,232.5743,235.3064,77534.0
2022-06-17 15:30:00,241.88,241.93,239.06,239.53,84917.0,235.1703,235.2189,232.4285,232.8855,84917.0
2022-06-21 09:30:00,243.5,247.44,241.57,247.42,66687.0,236.7453,240.576,234.8689,240.5566,66687.0
2022-06-21 10:00:00,247.27,249.68,244.62,245.33,49344.0,240.4107,242.7539,237.8343,238.5246,49344.0
2022-06-21 10:30:00,245.4,247.19,245.36,247.18,18933.0,238.5926,240.333,238.5537,240.3232,18933.0
2022-06-21 11:00:00,246.74,246.9,242.5,242.67,52577.0,239.8954,240.051,235.7731,235.9384,52577.0
2022-06-21 11:30:00,243.02,243.02,240.68,241.35,26945.0,236.2786,236.2786,234.0036,234.655,26945.0
2022-06-21 12:00:00,241.5,243.35,241.38,243.17,13090.0,234.8008,236.5995,234.6841,236.4245,13090.0
2022-06-21 12:30:00,243.09,243.84,241.79,243.68,25655.0,236.3467,237.0759,235.0828,236.9203,25655.0
2022-06-21 13:00:00,243.84,243.99,242.19,242.42,13170.0,237.0759,237.2217,235.4717,235.6953,13170.0
2022-06-21 13:30:00,242.21,243.23,242.11,242.44,11904.0,235.4911,236.4828,235.3939,235.7147,11904.0
2022-06-21 14:00:00,242.18,242.63,241.76,242.22,12171.0,235.4619,235.8995,235.0536,235.5008,12171.0
2022-06-21 14:30:00,242.04,242.96,241.5,242.9,10855.0,235.3258,236.2203,234.8008,236.162,10855.0
2022-06-21 15:00:00,242.71,243.22,242.25,242.78,16580.0,235.9772,236.4731,235.53,236.0453,16580.0
2022-06-21 15:30:00,242.79,242.93,241.35,241.99,67386.0,236.055,236.1911,234.655,235.2772,67386.0
2022-06-22 09:30:00,234.63,239.27,233.17,234.97,68015.0,228.1214,232.6327,226.7019,228.4519,68015.0
2022-06-22 10:00:00,234.98,240.1,234.98,240.1,25487.0,228.4617,233.4396,228.4617,233.4396,25487.0
2022-06-22 10:30:00,240.16,241.03,238.53,238.53,26779.0,233.498,234.3438,231.9132,231.9132,26779.0
2022-06-22 11:00:00,238.58,239.49,236.77,239.27,31671.0,231.9618,232.8466,230.202,232.6327,31671.0
2022-06-22 11:30:00,239.15,239.54,236.78,237.05,10580.0,232.516,232.8952,230.2117,230.4742,10580.0
2022-06-22 12:00:00,237.01,238.1,236.29,236.84,14868.0,230.4354,231.4951,229.7353,230.2701,14868.0
2022-06-22 12:30:00,236.62,237.31,236.46,236.77,22767.0,230.0562,230.727,229.9006,230.202,22767.0
2022-06-22 13:00:00,236.91,239.71,236.12,239.33,15026.0,230.3381,233.0605,229.57,232.691,15026.0
2022-06-22 13:30:00,239.33,240.52,238.27,239.93,18530.0,232.691,233.848,231.6604,233.2744,18530.0
2022-06-22 14:00:00,239.97,241.99,239.72,241.08,24794.0,233.3132,235.2772,233.0702,234.3925,24794.0
2022-06-22 14:30:00,241.24,242.56,241.24,242.26,25924.0,234.548,235.8314,234.548,235.5397,25924.0
2022-06-22 15:00:00,241.97,243.0,241.53,241.77,28517.0,235.2578,236.2592,234.83,235.0633,28517.0
2022-06-22 15:30:00,241.6,242.77,241.34,241.46,68325.0,234.898,236.0356,234.6452,234.7619,68325.0
2022-06-23 09:30:00,241.0,243.97,236.59,238.4,41386.0,234.3147,237.2023,230.027,231.7868,41386.0
2022-06-23 10:00:00,238.52,239.08,236.74,238.39,28382.0,231.9035,232.4479,230.1728,231.7771,28382.0
2022-06-23 10:30:00,238.59,240.82,237.87,239.16,32894.0,231.9715,234.1397,231.2715,232.5257,32894.0
2022-06-23 11:00:00,239.18,240.0,237.87,238.14,30946.0,232.5452,233.3424,231.2715,231.534,30946.0
2022-06-23 11:30:00,238.43,238.78,236.98,237.07,20511.0,231.816,232.1563,230.4062,230.4937,20511.0
2022-06-23 12:00:00,236.64,236.64,232.86,232.95,80832.0,230.0756,230.0756,226.4005,226.488,80832.0
2022-06-23 12:30:00,232.8,233.67,232.29,232.34,33506.0,226.3421,227.188,225.8463,225.8949,33506.0
2022-06-23 13:00:00,232.34,232.98,231.79,232.4,90021.0,225.8949,226.5172,225.3602,225.9532,90021.0
2022-06-23 13:30:00,232.84,233.12,230.54,232.05,37135.0,226.381,226.6533,224.1448,225.6129,37135.0
2022-06-23 14:00:00,231.66,232.02,230.79,231.48,23360.0,225.2338,225.5838,224.3879,225.0588,23360.0
2022-06-23 14:30:00,231.48,233.8,231.36,233.31,42669.0,225.0588,227.3144,224.9421,226.838,42669.0
2022-06-23 15:00:00,233.26,235.1,232.99,234.97,35684.0,226.7894,228.5783,226.5269,228.4519,35684.0
2022-06-23 15:30:00,235.24,236.66,235.2,235.77,62728.0,228.7145,230.0951,228.6756,229.2298,62728.0
2022-06-24 09:30:00,238.96,242.9,237.44,242.56,57220.0,232.3313,236.162,230.8534,235.8314,57220.0
2022-06-24 10:00:00,242.79,248.1,242.79,248.07,34917.0,236.055,241.2177,236.055,241.1886,34917.0
2022-06-24 10:30:00,248.09,248.88,247.4,247.69,50113.0,241.208,241.9761,240.5371,240.8191,50113.0
2022-06-24 11:00:00,247.81,249.77,247.29,249.74,83308.0,240.9358,242.8414,240.4302,242.8122,83308.0
2022-06-24 11:30:00,249.78,250.82,249.2,249.77,36650.0,242.8511,243.8623,242.2872,242.8414,36650.0
2022-06-24 12:00:00,249.65,250.38,248.8,249.8,15882.0,242.7247,243.4345,241.8983,242.8706,15882.0
2022-06-24 12:30:00,250.05,250.05,248.93,249.17,8170.0,243.1136,243.1136,242.0247,242.258,8170.0
2022-06-24 13:00:00,249.13,249.87,247.59,247.75,14743.0,242.2192,242.9386,240.7219,240.8774,14743.0
2022-06-24 13:30:00,247.53,247.97,246.91,246.91,15017.0,240.6635,241.0913,240.0607,240.0607,15017.0
2022-06-24 14:00:00,247.07,247.41,245.66,246.36,18996.0,240.2163,240.5469,238.8454,239.526,18996.0
2022-06-24 14:30:00,246.58,246.96,246.27,246.61,17635.0,239.7399,240.1093,239.4385,239.7691,17635.0
2022-06-24 15:00:00,246.56,247.04,245.99,246.84,23281.0,239.7204,240.1871,239.1663,239.9927,23281.0
2022-06-24 15:30:00,246.99,248.34,246.49,248.29,94002.0,240.1385,241.4511,239.6524,241.4025,94002.0
2022-06-27 09:30:00,250.51,251.73,248.0,249.45,41398.0,243.5609,244.747,241.1205,242.5303,41398.0
2022-06-27 10:00:00,249.47,251.57,248.49,249.79,26085.0,242.5497,244.5915,241.5969,242.8608,26085.0
2022-06-27 10:30:00,249.18,253.99,248.53,253.56,42052.0,242.2678,246.9443,241.6358,246.5263,42052.0
2022-06-27 11:00:00,252.91,254.75,252.3,253.91,29953.0,245.8943,247.6833,245.3012,246.8666,29953.0
2022-06-27 11:30:00,254.02,254.02,252.31,252.63,37399.0,246.9735,246.9735,245.3109,245.6221,37399.0
2022-06-27 12:00:00,252.64,252.64,250.89,251.12,18555.0,245.6318,245.6318,243.9303,244.1539,18555.0
2022-06-27 12:30:00,251.11,251.56,250.37,251.28,25215.0,244.1442,244.5817,243.4248,244.3095,25215.0
2022-06-27 13:00:00,251.28,251.42,250.29,250.32,25414.0,244.3095,244.4456,243.347,243.3761,25414.0
2022-06-27 13:30:00,250.31,250.31,249.0,249.49,19531.0,243.3664,243.3664,242.0928,242.5692,19531.0
2022-06-27 14:00:00,249.5,250.88,249.24,250.55,18844.0,242.5789,243.9206,242.3261,243.5998,18844.0
2022-06-27 14:30:00,250.71,251.69,250.01,251.3,24039.0,243.7553,244.7081,243.0747,244.329,24039.0
2022-06-27 15:00:00,251.48,252.74,250.62,252.5,40113.0,244.504,245.729,243.6678,245.4957,40113.0
2022-06-27 15:30:00,252.46,252.46,251.05,252.08,112370.0,245.4568,245.4568,244.0859,245.0873,112370.0
2022-06-28 09:30:00,253.88,257.96,253.15,256.37,87383.0,246.8374,250.8042,246.1276,249.2583,87383.0
2022-06-28 10:00:00,256.49,257.25,251.37,252.83,60826.0,249.375,250.1139,244.397,245.8165,60826.0
2022-06-28 10:30:00,252.64,255.11,251.68,254.53,33592.0,245.6318,248.0333,244.6984,247.4694,33592.0
2022-06-28 11:00:00,254.22,255.0,248.86,249.49,25308.0,247.168,247.9263,241.9566,242.5692,25308.0
2022-06-28 11:30:00,249.72,250.31,248.01,248.52,18036.0,242.7928,243.3664,241.1302,241.6261,18036.0
2022-06-28 12:00:00,248.21,250.97,248.21,250.95,34984.0,241.3247,244.0081,241.3247,243.9887,34984.0
2022-06-28 12:30:00,250.97,251.01,250.4,250.71,13499.0,244.0081,244.047,243.4539,243.7553,13499.0
2022-06-28 13:00:00,250.51,250.82,248.91,249.9,30925.0,243.5609,243.8623,242.0053,242.9678,30925.0
2022-06-28 13:30:00,249.63,250.73,249.62,250.51,20125.0,242.7053,243.7748,242.6956,243.5609,20125.0
2022-06-28 14:00:00,250.38,250.8,249.61,250.27,23521.0,243.4345,243.8428,242.6858,243.3275,23521.0
2022-06-28 14:30:00,250.25,250.38,248.19,248.98,38256.0,243.3081,243.4345,241.3052,242.0733,38256.0
2022-06-28 15:00:00,249.2,249.2,248.21,248.84,27021.0,242.2872,242.2872,241.3247,241.9372,27021.0
2022-06-28 15:30:00,248.75,249.09,247.57,248.2,87445.0,241.8497,242.1803,240.7024,241.3149,87445.0
2022-06-29 09:30:00,246.92,246.92,239.25,240.93,53213.0,240.0705,240.0705,232.6132,234.2466,53213.0
2022-06-29 10:00:00,241.07,242.68,240.0,240.64,63247.0,234.3827,235.9481,233.3424,233.9647,63247.0
2022-06-29 10:30:00,240.54,241.58,239.72,240.29,25413.0,233.8674,234.8786,233.0702,233.6244,25413.0
2022-06-29 11:00:00,239.95,240.09,237.38,238.48,24550.0,233.2938,233.4299,230.7951,231.8646,24550.0
2022-06-29 11:30:00,238.59,239.48,238.0,239.04,11184.0,231.9715,232.8368,231.3979,232.409,11184.0
2022-06-29 12:00:00,239.14,239.61,237.5,237.61,19517.0,232.5063,232.9632,230.9118,231.0187,19517.0
2022-06-29 12:30:00,237.6,238.96,237.6,238.48,16899.0,231.009,232.3313,231.009,231.8646,16899.0
2022-06-29 13:00:00,238.51,239.52,237.9,238.9,13351.0,231.8937,232.8757,231.3007,232.2729,13351.0
2022-06-29 13:30:00,239.05,240.77,238.65,240.77,12803.0,232.4188,234.0911,232.0299,234.0911,12803.0
2022-06-29 14:00:00,240.65,242.14,240.64,241.42,18399.0,233.9744,235.4231,233.9647,234.723,18399.0
2022-06-29 14:30:00,241.22,241.22,239.66,240.68,31902.0,234.5286,234.5286,233.0118,234.0036,31902.0
2022-06-29 15:00:00,240.47,241.25,239.88,240.92,15347.0,233.7994,234.5577,233.2257,234.2369,15347.0
2022-06-29 15:30:00,240.92,241.26,239.84,241.01,60594.0,234.2369,234.5675,233.1869,234.3244,60594.0
2022-06-30 09:30:00,238.21,238.93,235.77,238.18,54681.0,231.6021,232.3021,229.2298,231.5729,54681.0
2022-06-30 10:00:00,238.06,239.79,236.74,239.02,30278.0,231.4562,233.1382,230.1728,232.3896,30278.0
2022-06-30 10:30:00,239.24,241.39,239.01,241.39,43450.0,232.6035,234.6939,232.3799,234.6939,43450.0
2022-06-30 11:00:00,241.41,245.0,240.53,244.62,25710.0,234.7133,238.2037,233.8577,237.8343,25710.0
2022-06-30 11:30:00,244.58,244.58,242.58,243.13,24620.0,237.7954,237.7954,235.8508,236.3856,24620.0
2022-06-30 12:00:00,243.25,245.81,242.73,245.59,15691.0,236.5023,238.9912,235.9967,238.7773,15691.0
2022-06-30 12:30:00,245.65,246.15,244.56,244.9,11601.0,238.8357,239.3218,237.7759,238.1065,11601.0
2022-06-30 13:00:00,245.04,245.07,242.07,243.43,14426.0,238.2426,238.2718,235.355,236.6773,14426.0
2022-06-30 13:30:00,243.48,244.18,242.86,244.15,12298.0,236.7259,237.4065,236.1231,237.3773,12298.0
2022-06-30 14:00:00,244.04,244.45,242.84,243.51,13756.0,237.2703,237.669,236.1036,236.755,13756.0
2022-06-30 14:30:00,243.79,243.97,241.97,242.39,8177.0,237.0273,237.2023,235.2578,235.6661,8177.0
2022-06-30 15:00:00,242.48,242.83,240.86,242.83,16294.0,235.7536,236.0939,234.1786,236.0939,16294.0
2022-06-30 15:30:00,242.85,243.67,241.25,243.02,104029.0,236.1134,236.9106,234.5577,236.2786,104029.0
2022-07-01 09:30:00,242.61,248.2,241.94,243.95,18850.0,235.88,241.3149,235.2286,237.1828,18850.0
2022-07-01 10:00:00,244.43,244.82,238.63,239.12,49632.0,237.6495,238.0287,232.0104,232.4868,49632.0
2022-07-01 10:30:00,238.73,241.39,237.9,240.81,45296.0,232.1076,234.6939,231.3007,234.1299,45296.0
2022-07-01 11:00:00,240.34,241.93,240.19,240.34,10601.0,233.673,235.2189,233.5271,233.673,10601.0
2022-07-01 11:30:00,240.75,242.05,239.82,239.92,13023.0,234.0716,235.3355,233.1674,233.2646,13023.0
2022-07-01 12:00:00,240.4,242.68,239.5,242.44,11573.0,233.7313,235.9481,232.8563,235.7147,11573.0
2022-07-01 12:30:00,242.53,242.69,241.07,241.22,8613.0,235.8022,235.9578,234.3827,234.5286,8613.0
2022-07-01 13:00:00,241.35,242.66,241.12,242.46,10500.0,234.655,235.9286,234.4313,235.7342,10500.0
2022-07-01 13:30:00,242.44,242.63,241.74,242.06,15145.0,235.7147,235.8995,235.0341,235.3453,15145.0
2022-07-01 14:00:00,242.1,244.1,241.51,243.7,9677.0,235.3842,237.3287,234.8105,236.9398,9677.0
2022-07-01 14:30:00,243.81,244.37,243.73,244.12,7690.0,237.0467,237.5912,236.9689,237.3481,7690.0
2022-07-01 15:00:00,244.29,244.29,243.34,244.29,9132.0,237.5134,237.5134,236.5898,237.5134,9132.0
2022-07-01 15:30:00,244.54,245.49,243.98,244.16,50804.0,237.7565,238.6801,237.212,237.387,50804.0
2022-07-05 09:30:00,238.0,238.2,235.39,237.07,63566.0,231.3979,231.5923,228.8603,230.4937,63566.0
2022-07-05 10:00:00,236.73,240.61,236.38,238.66,18737.0,230.1631,233.9355,229.8228,232.0396,18737.0
2022-07-05 10:30:00,238.75,242.67,238.75,241.05,25052.0,232.1271,235.9384,232.1271,234.3633,25052.0
2022-07-05 11:00:00,240.78,241.6,240.26,240.93,13987.0,234.1008,234.898,233.5952,234.2466,13987.0
2022-07-05 11:30:00,240.75,242.12,240.23,241.56,11558.0,234.0716,235.4036,233.566,234.8591,11558.0
2022-07-05 12:00:00,241.64,243.54,241.33,242.89,5554.0,234.9369,236.7842,234.6355,236.1522,5554.0
2022-07-05 12:30:00,243.01,243.52,241.4,241.75,8653.0,236.2689,236.7648,234.7036,235.0439,8653.0
2022-07-05 13:00:00,241.88,243.88,241.56,243.21,13212.0,235.1703,237.1148,234.8591,236.4634,13212.0
2022-07-05 13:30:00,243.39,243.95,242.18,243.04,10015.0,236.6384,237.1828,235.4619,236.2981,10015.0
2022-07-05 14:00:00,243.14,243.91,242.18,243.11,7924.0,236.3953,237.144,235.4619,236.3661,7924.0
2022-07-05 14:30:00,243.04,244.08,243.04,243.53,14989.0,236.2981,237.3092,236.2981,236.7745,14989.0
2022-07-05 15:00:00,243.73,244.57,243.27,244.37,19055.0,236.9689,237.7856,236.5217,237.5912,19055.0
2022-07-05 15:30:00,244.55,245.11,243.84,245.03,66891.0,237.7662,238.3107,237.0759,238.2329,66891.0
2022-07-06 09:30:00,245.31,248.64,240.46,240.52,26118.0,238.5051,241.7427,233.7897,233.848,26118.0
2022-07-06 10:00:00,240.01,241.75,239.06,241.09,23019.0,233.3521,235.0439,232.4285,234.4022,23019.0
2022-07-06 10:30:00,240.83,241.24,239.42,240.36,9823.0,234.1494,234.548,232.7785,233.6924,9823.0
2022-07-06 11:00:00,240.45,240.47,239.15,239.15,6009.0,233.7799,233.7994,232.516,232.516,6009.0
2022-07-06 11:30:00,239.04,240.16,238.71,239.52,6339.0,232.409,233.498,232.0882,232.8757,6339.0
2022-07-06 12:00:00,239.41,239.48,238.27,238.52,8034.0,232.7688,232.8368,231.6604,231.9035,8034.0
2022-07-06 12:30:00,238.43,239.3,238.24,239.0,15949.0,231.816,232.6618,231.6312,232.3702,15949.0
2022-07-06 13:00:00,239.12,239.88,238.96,239.14,10328.0,232.4868,233.2257,232.3313,232.5063,10328.0
2022-07-06 13:30:00,238.99,241.18,238.98,240.83,18231.0,232.3604,234.4897,232.3507,234.1494,18231.0
2022-07-06 14:00:00,240.46,242.07,239.35,242.06,10749.0,233.7897,235.355,232.7104,235.3453,10749.0
2022-07-06 14:30:00,242.13,243.46,241.84,242.84,19338.0,235.4133,236.7064,235.1314,236.1036,19338.0
2022-07-06 15:00:00,242.2,243.61,241.62,243.61,20905.0,235.4814,236.8523,234.9175,236.8523,20905.0
2022-07-06 15:30:00,243.46,244.22,240.99,241.58,46612.0,236.7064,237.4454,234.305,234.8786,46612.0
2022-07-07 09:30:00,249.46,252.3,247.79,249.7,69170.0,242.54,245.3012,240.9163,242.7733,69170.0
2022-07-07 10:00:00,249.69,249.69,245.54,247.58,24900.0,242.7636,242.7636,238.7287,240.7121,24900.0
2022-07-07 10:30:00,247.56,248.65,246.06,248.65,43912.0,240.6927,241.7525,239.2343,241.7525,43912.0
2022-07-07 11:00:00,248.77,251.13,248.77,250.22,33550.0,241.8691,244.1637,241.8691,243.2789,33550.0
2022-07-07 11:30:00,250.19,250.52,249.53,250.52,14721.0,243.2497,243.5706,242.6081,243.5706,14721.0
2022-07-07 12:00:00,250.62,251.04,250.55,250.64,11515.0,243.6678,244.0762,243.5998,243.6873,11515.0
2022-07-07 12:30:00,250.74,251.69,250.73,251.69,24820.0,243.7845,244.7081,243.7748,244.7081,24820.0
2022-07-07 13:00:00,251.59,252.05,250.75,250.75,18730.0,244.6109,245.0581,243.7942,243.7942,18730.0
2022-07-07 13:30:00,250.92,251.05,250.2,251.05,10959.0,243.9595,244.0859,243.2595,244.0859,10959.0
2022-07-07 14:00:00,250.8,252.63,250.79,252.63,21728.0,243.8428,245.6221,243.8331,245.6221,21728.0
2022-07-07 14:30:00,252.73,252.73,251.98,252.33,14912.0,245.7193,245.7193,244.9901,245.3304,14912.0
2022-07-07 15:00:00,252.32,252.55,251.44,251.44,10050.0,245.3207,245.5443,244.4651,244.4651,10050.0
2022-07-07 15:30:00,251.56,251.81,250.51,251.05,41813.0,244.5817,244.8248,243.5609,244.0859,41813.0
2022-07-08 09:30:00,250.35,250.99,246.15,247.69,17656.0,243.4053,244.0276,239.3218,240.8191,17656.0
2022-07-08 10:00:00,246.98,249.05,245.57,248.86,24203.0,240.1288,242.1414,238.7579,241.9566,24203.0
2022-07-08 10:30:00,249.37,250.44,248.89,250.44,16949.0,242.4525,243.4928,241.9858,243.4928,16949.0
2022-07-08 11:00:00,250.29,251.0,249.62,250.98,10424.0,243.347,244.0373,242.6956,244.0178,10424.0
2022-07-08 11:30:00,250.68,250.94,248.96,250.02,12277.0,243.7262,243.9789,242.0539,243.0845,12277.0
2022-07-08 12:00:00,249.88,250.11,248.49,248.65,14329.0,242.9483,243.172,241.5969,241.7525,14329.0
2022-07-08 12:30:00,248.4,248.49,246.75,248.29,10266.0,241.5094,241.5969,239.9052,241.4025,10266.0
2022-07-08 13:00:00,248.34,248.93,247.74,248.88,5417.0,241.4511,242.0247,240.8677,241.9761,5417.0
2022-07-08 13:30:00,248.77,249.11,248.17,248.3,12872.0,241.8691,242.1997,241.2858,241.4122,12872.0
2022-07-08 14:00:00,248.2,249.82,248.09,249.82,5660.0,241.3149,242.89,241.208,242.89,5660.0
2022-07-08 14:30:00,249.9,250.46,249.46,249.8,5466.0,242.9678,243.5123,242.54,242.8706,5466.0
2022-07-08 15:00:00,249.89,250.21,249.39,249.65,8468.0,242.9581,243.2692,242.4719,242.7247,8468.0
2022-07-08 15:30:00,249.67,249.96,248.7,248.73,30518.0,242.7442,243.0261,241.8011,241.8302,30518.0
2022-07-11 09:30:00,245.72,248.02,243.58,247.49,14433.0,238.9037,241.1399,236.8231,240.6246,14433.0
2022-07-11 10:00:00,247.56,248.57,246.2,246.2,8989.0,240.6927,241.6747,239.3704,239.3704,8989.0
2022-07-11 10:30:00,246.14,246.93,244.57,244.57,10265.0,239.3121,240.0802,237.7856,237.7856,10265.0
2022-07-11 11:00:00,244.18,244.72,242.48,243.68,21065.0,237.4065,237.9315,235.7536,236.9203,21065.0
2022-07-11 11:30:00,243.73,244.58,243.21,244.45,20842.0,236.9689,237.7954,236.4634,237.669,20842.0
2022-07-11 12:00:00,244.15,244.76,243.44,244.04,13637.0,237.3773,237.9704,236.687,237.2703,13637.0
2022-07-11 12:30:00,244.12,246.06,244.04,246.05,15039.0,237.3481,239.2343,237.2703,239.2246,15039.0
2022-07-11 13:00:00,246.17,247.2,245.89,247.06,10776.0,239.3413,240.3427,239.069,240.2066,10776.0
2022-07-11 13:30:00,246.99,247.37,246.68,247.09,13676.0,240.1385,240.508,239.8371,240.2357,13676.0
2022-07-11 14:00:00,246.95,247.37,246.65,247.1,62352.0,240.0996,240.508,239.8079,240.2455,62352.0
2022-07-11 14:30:00,247.05,248.02,246.94,247.8,21894.0,240.1968,241.1399,240.0899,240.926,21894.0
2022-07-11 15:00:00,247.8,248.4,247.54,248.33,39617.0,240.926,241.5094,240.6733,241.4413,39617.0
2022-07-11 15:30:00,248.22,249.53,248.1,249.43,100091.0,241.3344,242.6081,241.2177,242.5108,100091.0
2022-07-12 09:30:00,247.65,252.84,247.32,250.81,22627.0,240.7802,245.8262,240.4594,243.8525,22627.0
2022-07-12 10:00:00,251.04,252.74,249.94,250.98,18329.0,244.0762,245.729,243.0067,244.0178,18329.0
2022-07-12 10:30:00,251.42,255.17,251.32,255.1,20695.0,244.4456,248.0916,244.3484,248.0235,20695.0
2022-07-12 11:00:00,254.96,255.61,253.65,254.75,32685.0,247.8874,248.5194,246.6138,247.6833,32685.0
2022-07-12 11:30:00,255.01,255.01,252.8,253.09,41505.0,247.936,247.936,245.7873,246.0693,41505.0
2022-07-12 12:00:00,253.21,254.63,252.6,254.63,11564.0,246.186,247.5666,245.5929,247.5666,11564.0
2022-07-12 12:30:00,254.7,255.24,253.61,254.29,9680.0,247.6346,248.1597,246.5749,247.236,9680.0
2022-07-12 13:00:00,254.35,254.56,252.76,253.0,11238.0,247.2943,247.4985,245.7485,245.9818,11238.0
2022-07-12 13:30:00,253.0,254.12,252.8,254.12,9795.0,245.9818,247.0707,245.7873,247.0707,9795.0
2022-07-12 14:00:00,254.1,254.22,252.95,253.0,9092.0,247.0513,247.168,245.9332,245.9818,9092.0
2022-07-12 14:30:00,253.32,253.35,251.49,251.49,12745.0,246.2929,246.3221,244.5137,244.5137,12745.0
2022-07-12 15:00:00,251.35,251.66,250.2,251.56,46884.0,244.3776,244.679,243.2595,244.5817,46884.0
2022-07-12 15:30:00,251.5,251.6,249.42,251.26,97326.0,244.5234,244.6206,242.5011,244.2901,97326.0
2022-07-13 09:30:00,246.46,248.81,243.99,248.61,37053.0,239.6232,241.908,237.2217,241.7136,37053.0
2022-07-13 10:00:00,248.48,248.68,244.57,246.54,22211.0,241.5872,241.7816,237.7856,239.701,22211.0
2022-07-13 10:30:00,246.67,251.85,246.67,251.51,42829.0,239.8274,244.8637,239.8274,244.5331,42829.0
2022-07-13 11:00:00,250.85,253.25,249.89,249.89,35635.0,243.8914,246.2249,242.9581,242.9581,35635.0
2022-07-13 11:30:00,250.41,251.04,248.99,249.39,24571.0,243.4636,244.0762,242.083,242.4719,24571.0
2022-07-13 12:00:00,249.29,249.9,247.89,248.05,20742.0,242.3747,242.9678,241.0135,241.1691,20742.0
2022-07-13 12:30:00,248.08,249.24,247.84,249.24,19394.0,241.1983,242.3261,240.9649,242.3261,19394.0
2022-07-13 13:00:00,249.29,250.97,248.99,249.61,13676.0,242.3747,244.0081,242.083,242.6858,13676.0
2022-07-13 13:30:00,249.55,250.32,249.3,250.32,15052.0,242.6275,243.3761,242.3844,243.3761,15052.0
2022-07-13 14:00:00,250.22,250.22,248.15,250.04,17266.0,243.2789,243.2789,241.2663,243.1039,17266.0
2022-07-13 14:30:00,250.06,251.73,249.8,251.73,20758.0,243.1234,244.747,242.8706,244.747,20758.0
2022-07-13 15:00:00,251.84,252.29,251.04,251.45,29296.0,244.854,245.2915,244.0762,244.4748,29296.0
2022-07-13 15:30:00,251.56,251.72,250.46,250.92,90203.0,244.5817,244.7373,243.5123,243.9595,90203.0
2022-07-14 09:30:00,244.2,245.87,239.4,241.79,59182.0,237.4259,239.0496,232.7591,235.0828,59182.0
2022-07-14 10:00:00,241.56,242.3,239.96,242.3,44431.0,234.8591,235.5786,233.3035,235.5786,44431.0
2022-07-14 10:30:00,242.38,244.38,241.89,243.2,29022.0,235.6564,237.6009,235.18,236.4536,29022.0
2022-07-14 11:00:00,243.13,243.95,242.61,242.82,19096.0,236.3856,237.1828,235.88,236.0842,19096.0
2022-07-14 11:30:00,243.05,245.71,242.02,245.12,27089.0,236.3078,238.894,235.3064,238.3204,27089.0
2022-07-14 12:00:00,245.0,245.31,242.85,242.9,25379.0,238.2037,238.5051,236.1134,236.162,25379.0
2022-07-14 12:30:00,242.89,243.19,241.42,242.36,10291.0,236.1522,236.4439,234.723,235.6369,10291.0
2022-07-14 13:00:00,242.14,243.89,242.14,243.49,10002.0,235.4231,237.1245,235.4231,236.7356,10002.0
2022-07-14 13:30:00,243.22,245.49,242.69,245.0,15445.0,236.4731,238.6801,235.9578,238.2037,15445.0
2022-07-14 14:00:00,245.0,247.18,244.55,246.96,21061.0,238.2037,240.3232,237.7662,240.1093,21061.0
2022-07-14 14:30:00,247.29,247.75,246.54,247.25,24393.0,240.4302,240.8774,239.701,240.3913,24393.0
2022-07-14 15:00:00,247.36,248.45,246.63,248.43,22844.0,240.4983,241.558,239.7885,241.5386,22844.0
2022-07-14 15:30:00,248.4,248.85,247.22,248.65,102323.0,241.5094,241.9469,240.3621,241.7525,102323.0
2022-07-15 09:30:00,253.72,254.23,244.2,244.48,45605.0,246.6818,247.1777,237.4259,237.6981,45605.0
2022-07-15 10:00:00,245.16,252.96,244.77,252.89,52955.0,238.3593,245.9429,237.9801,245.8748,52955.0
2022-07-15 10:30:00,253.11,253.51,250.46,252.34,44138.0,246.0887,246.4776,243.5123,245.3401,44138.0
2022-07-15 11:00:00,252.47,252.7,251.43,251.59,26864.0,245.4665,245.6901,244.4553,244.6109,26864.0
2022-07-15 11:30:00,251.56,252.83,251.26,252.45,27903.0,244.5817,245.8165,244.2901,245.4471,27903.0
2022-07-15 12:00:00,252.18,252.68,251.87,252.55,16469.0,245.1845,245.6707,244.8831,245.5443,16469.0
2022-07-15 12:30:00,252.55,252.66,251.62,252.36,15326.0,245.5443,245.6512,244.6401,245.3596,15326.0
2022-07-15 13:00:00,252.38,252.67,252.0,252.26,17962.0,245.379,245.661,245.0095,245.2623,17962.0
2022-07-15 13:30:00,252.17,252.23,250.65,251.4,22440.0,245.1748,245.2332,243.697,244.4262,22440.0
2022-07-15 14:00:00,251.55,251.79,250.99,251.42,7121.0,244.572,244.8054,244.0276,244.4456,7121.0
2022-07-15 14:30:00,251.43,252.52,250.94,251.82,17256.0,244.4553,245.5151,243.9789,244.8345,17256.0
2022-07-15 15:00:00,251.7,251.79,250.73,250.96,15097.0,244.7179,244.8054,243.7748,243.9984,15097.0
2022-07-15 15:30:00,250.96,252.04,250.5,251.69,53047.0,243.9984,245.0484,243.5511,244.7081,53047.0
2022-07-18 09:30:00,259.18,263.51,256.82,262.42,60647.0,251.9904,256.2003,249.6958,255.1405,60647.0
2022-07-18 10:00:00,262.68,262.68,258.41,259.5,21738.0,255.3933,255.3933,251.2417,252.3015,21738.0
2022-07-18 10:30:00,259.7,262.76,259.7,262.59,32287.0,252.4959,255.4711,252.4959,255.3058,32287.0
2022-07-18 11:00:00,262.47,262.53,260.9,261.28,76809.0,255.1891,255.2474,253.6627,254.0321,76809.0
2022-07-18 11:30:00,261.18,264.27,261.0,263.75,46035.0,253.9349,256.9392,253.7599,256.4336,46035.0
2022-07-18 12:00:00,263.97,264.11,261.83,261.85,30617.0,256.6475,256.7836,254.5669,254.5863,30617.0
2022-07-18 12:30:00,261.87,262.47,260.07,260.37,15417.0,254.6057,255.1891,252.8557,253.1474,15417.0
2022-07-18 13:00:00,260.42,261.01,260.18,260.81,15397.0,253.196,253.7696,252.9626,253.5751,15397.0
2022-07-18 13:30:00,261.0,261.01,258.4,258.56,31190.0,253.7599,253.7696,251.232,251.3876,31190.0
2022-07-18 14:00:00,258.52,258.97,256.79,256.79,18368.0,251.3487,251.7862,249.6667,249.6667,18368.0
2022-07-18 14:30:00,256.74,257.38,255.75,256.37,37890.0,249.618,250.2403,248.6555,249.2583,37890.0
2022-07-18 15:00:00,256.5,258.14,256.5,257.91,53123.0,249.3847,250.9792,249.3847,250.7556,53123.0
2022-07-18 15:30:00,257.86,258.31,255.66,257.12,133890.0,250.707,251.1445,248.568,249.9875,133890.0
2022-07-19 09:30:00,259.71,264.58,259.71,262.34,14700.0,252.5057,257.2406,252.5057,255.0627,14700.0
2022-07-19 10:00:00,262.74,266.4,262.22,266.22,73059.0,255.4516,259.0101,254.946,258.8351,73059.0
2022-07-19 10:30:00,266.05,266.53,264.82,265.54,11722.0,258.6698,259.1365,257.4739,258.1739,11722.0
2022-07-19 11:00:00,265.64,266.99,265.64,266.8,34505.0,258.2712,259.5837,258.2712,259.399,34505.0
2022-07-19 11:30:00,266.8,268.69,266.79,268.51,34878.0,259.399,261.2366,259.3893,261.0616,34878.0
2022-07-19 12:00:00,268.41,269.8,267.95,269.03,40869.0,260.9643,262.3158,260.5171,261.5671,40869.0
2022-07-19 12:30:00,269.24,270.35,269.24,270.06,22588.0,261.7713,262.8505,261.7713,262.5686,22588.0
2022-07-19 13:00:00,269.78,269.92,267.42,267.42,34564.0,262.2963,262.4324,260.0018,260.0018,34564.0
2022-07-19 13:30:00,267.65,269.9,267.6,269.38,14178.0,260.2254,262.413,260.1768,261.9074,14178.0
2022-07-19 14:00:00,269.24,270.57,269.13,269.5,21829.0,261.7713,263.0644,261.6644,262.0241,21829.0
2022-07-19 14:30:00,269.63,270.5,269.6,269.98,20909.0,262.1505,262.9963,262.1213,262.4908,20909.0
2022-07-19 15:00:00,270.04,270.63,269.58,269.66,34267.0,262.5491,263.1227,262.1019,262.1796,34267.0
2022-07-19 15:30:00,269.58,271.19,269.58,270.36,144210.0,262.1019,263.6672,262.1019,262.8602,144210.0
2022-07-20 09:30:00,271.0,272.55,269.34,271.0,56429.0,263.4825,264.9895,261.8685,263.4825,56429.0
2022-07-20 10:00:00,271.0,273.61,269.76,273.6,52069.0,263.4825,266.0201,262.2769,266.0104,52069.0
2022-07-20 10:30:00,273.17,275.48,272.76,275.1,38230.0,265.5923,267.8382,265.1937,267.4687,38230.0
2022-07-20 11:00:00,275.21,275.21,272.42,273.31,27432.0,267.5757,267.5757,264.8631,265.7284,27432.0
2022-07-20 11:30:00,273.54,273.92,272.25,273.68,19506.0,265.952,266.3215,264.6978,266.0881,19506.0
2022-07-20 12:00:00,273.56,274.99,273.52,273.84,17962.0,265.9715,267.3618,265.9326,266.2437,17962.0
2022-07-20 12:30:00,273.93,274.02,271.97,273.29,19962.0,266.3312,266.4187,264.4256,265.709,19962.0
2022-07-20 13:00:00,272.96,273.96,272.25,273.0,43634.0,265.3881,266.3604,264.6978,265.427,43634.0
2022-07-20 13:30:00,273.2,274.26,272.55,272.9,19953.0,265.6215,266.652,264.9895,265.3298,19953.0
2022-07-20 14:00:00,273.22,274.74,273.18,274.46,12186.0,265.6409,267.1187,265.602,266.8465,12186.0
2022-07-20 14:30:00,274.4,275.33,273.9,275.11,17117.0,266.7882,267.6924,266.302,267.4785,17117.0
2022-07-20 15:00:00,275.11,276.12,274.78,275.83,37021.0,267.4785,268.4604,267.1576,268.1785,37021.0
2022-07-20 15:30:00,275.84,277.17,274.91,275.66,150221.0,268.1882,269.4813,267.284,268.0132,150221.0
2022-07-21 09:30:00,274.41,275.6,271.68,275.36,34671.0,266.7979,267.9549,264.1436,267.7215,34671.0
2022-07-21 10:00:00,275.0,275.78,274.0,274.54,29488.0,267.3715,268.1299,266.3993,266.9243,29488.0
2022-07-21 10:30:00,274.33,276.15,273.73,275.77,21813.0,266.7201,268.4896,266.1367,268.1202,21813.0
2022-07-21 11:00:00,275.68,276.18,273.95,274.82,33406.0,268.0327,268.5188,266.3506,267.1965,33406.0
2022-07-21 11:30:00,274.83,276.34,274.01,275.05,27684.0,267.2062,268.6743,266.409,267.4201,27684.0
2022-07-21 12:00:00,275.05,276.8,275.05,276.72,23188.0,267.4201,269.1216,267.4201,269.0438,23188.0
2022-07-21 12:30:00,276.69,277.49,276.2,277.02,16240.0,269.0146,269.7924,268.5382,269.3355,16240.0
2022-07-21 13:00:00,276.82,276.85,274.2,274.35,22580.0,269.141,269.1702,266.5937,266.7395,22580.0
2022-07-21 13:30:00,274.49,275.58,273.6,275.45,13976.0,266.8757,267.9354,266.0104,267.809,13976.0
2022-07-21 14:00:00,275.66,277.15,275.36,276.7,14414.0,268.0132,269.4619,267.7215,269.0244,14414.0
2022-07-21 14:30:00,276.75,277.47,276.31,277.32,17411.0,269.073,269.773,268.6452,269.6272,17411.0
2022-07-21 15:00:00,277.25,278.55,277.22,278.44,30104.0,269.5591,270.823,269.5299,270.7161,30104.0
2022-07-21 15:30:00,278.28,280.06,278.14,279.92,69080.0,270.5605,272.2912,270.4244,272.155,69080.0
2022-07-22 09:30:00,281.11,282.08,277.46,277.87,29852.0,273.312,274.2551,269.7633,270.1619,29852.0
2022-07-22 10:00:00,278.27,279.55,276.38,279.08,72413.0,270.5508,271.7953,268.7132,271.3383,72413.0
2022-07-22 10:30:00,279.08,280.88,278.49,280.45,12128.0,271.3383,273.0884,270.7647,272.6703,12128.0
2022-07-22 11:00:00,280.56,280.69,279.2,279.36,10740.0,272.7773,272.9037,271.455,271.6106,10740.0
2022-07-22 11:30:00,279.38,279.39,277.7,278.43,6313.0,271.63,271.6397,269.9966,270.7064,6313.0
2022-07-22 12:00:00,278.68,278.68,276.72,277.2,21220.0,270.9494,270.9494,269.0438,269.5105,21220.0
2022-07-22 12:30:00,277.46,277.86,277.15,277.32,8599.0,269.7633,270.1522,269.4619,269.6272,8599.0
2022-07-22 13:00:00,277.26,277.26,275.19,275.41,16814.0,269.5688,269.5688,267.5562,267.7701,16814.0
2022-07-22 13:30:00,275.41,275.41,272.93,273.53,26727.0,267.7701,267.7701,265.3589,265.9423,26727.0
2022-07-22 14:00:00,273.47,273.47,272.12,272.42,31810.0,265.884,265.884,264.5714,264.8631,31810.0
2022-07-22 14:30:00,272.39,274.61,272.02,274.05,23436.0,264.8339,266.9923,264.4742,266.4479,23436.0
2022-07-22 15:00:00,273.77,275.1,273.72,275.06,13635.0,266.1756,267.4687,266.127,267.4299,13635.0
2022-07-22 15:30:00,274.92,275.07,274.01,274.29,80885.0,267.2937,267.4396,266.409,266.6812,80885.0
2022-07-25 09:30:00,275.25,276.5,271.8,275.98,12725.0,267.6146,268.8299,264.2603,268.3243,12725.0
2022-07-25 10:00:00,275.59,277.05,274.66,276.33,10257.0,267.9452,269.3647,267.041,268.6646,10257.0
2022-07-25 10:30:00,276.29,276.29,274.47,275.19,14707.0,268.6257,268.6257,266.8562,267.5562,14707.0
2022-07-25 11:00:00,274.98,275.29,273.42,275.21,12308.0,267.3521,267.6535,265.8353,267.5757,12308.0
2022-07-25 11:30:00,275.24,276.45,275.04,275.89,6075.0,267.6049,268.7813,267.4104,268.2368,6075.0
2022-07-25 12:00:00,275.89,275.95,274.46,274.81,8029.0,268.2368,268.2952,266.8465,267.1868,8029.0
2022-07-25 12:30:00,274.93,277.31,274.62,277.04,18749.0,267.3035,269.6174,267.0021,269.3549,18749.0
2022-07-25 13:00:00,276.96,277.89,276.26,276.41,16718.0,269.2771,270.1814,268.5966,268.7424,16718.0
2022-07-25 13:30:00,276.51,276.76,275.97,276.29,11283.0,268.8396,269.0827,268.3146,268.6257,11283.0
2022-07-25 14:00:00,276.33,276.72,275.53,276.1,11117.0,268.6646,269.0438,267.8868,268.441,11117.0
2022-07-25 14:30:00,275.85,276.95,275.74,275.79,12105.0,268.1979,269.2674,268.091,268.1396,12105.0
2022-07-25 15:00:00,275.79,276.82,275.13,276.18,12774.0,268.1396,269.141,267.4979,268.5188,12774.0
2022-07-25 15:30:00,276.12,278.08,275.98,277.94,42695.0,268.4604,270.3661,268.3243,270.23,42695.0
2022-07-26 09:30:00,275.53,278.61,274.15,276.07,39879.0,267.8868,270.8814,266.5451,268.4118,39879.0
2022-07-26 10:00:00,275.49,277.23,274.86,275.4,20160.0,267.8479,269.5397,267.2354,267.7604,20160.0
2022-07-26 10:30:00,275.49,277.98,275.44,277.98,14482.0,267.8479,270.2689,267.7993,270.2689,14482.0
2022-07-26 11:00:00,277.98,278.64,275.11,275.26,20930.0,270.2689,270.9105,267.4785,267.6243,20930.0
2022-07-26 11:30:00,275.1,276.26,273.07,273.92,18035.0,267.4687,268.5966,265.4951,266.3215,18035.0
2022-07-26 12:00:00,272.98,274.67,272.98,274.42,7607.0,265.4076,267.0507,265.4076,266.8076,7607.0
2022-07-26 12:30:00,274.51,276.34,274.4,276.09,14635.0,266.8951,268.6743,266.7882,268.4313,14635.0
2022-07-26 13:00:00,276.1,276.28,275.48,275.66,23476.0,268.441,268.616,267.8382,268.0132,23476.0
2022-07-26 13:30:00,275.75,275.79,274.28,275.1,19196.0,268.1007,268.1396,266.6715,267.4687,19196.0
2022-07-26 14:00:00,275.14,276.3,274.78,275.49,16661.0,267.5076,268.6355,267.1576,267.8479,16661.0
2022-07-26 14:30:00,275.34,276.37,275.13,276.06,16134.0,267.7021,268.7035,267.4979,268.4021,16134.0
2022-07-26 15:00:00,275.93,276.35,274.89,275.99,14522.0,268.2757,268.6841,267.2646,268.3341,14522.0
2022-07-26 15:30:00,276.15,276.76,275.67,276.21,43587.0,268.4896,269.0827,268.0229,268.548,43587.0
2022-07-27 09:30:00,276.42,280.97,276.42,279.04,24702.0,268.7521,273.1759,268.7521,271.2994,24702.0
2022-07-27 10:00:00,279.07,281.97,279.07,281.57,32538.0,271.3286,274.1482,271.3286,273.7593,32538.0
2022-07-27 10:30:00,281.56,284.5,281.56,283.39,42218.0,273.7495,276.608,273.7495,275.5288,42218.0
2022-07-27 11:00:00,283.55,284.79,282.26,282.26,57741.0,275.6843,276.8899,274.4301,274.4301,57741.0
2022-07-27 11:30:00,282.28,283.54,281.33,281.64,22511.0,274.4496,275.6746,273.5259,273.8273,22511.0
2022-07-27 12:00:00,281.74,282.06,278.46,279.87,66081.0,273.9246,274.2357,270.7355,272.1064,66081.0
2022-07-27 12:30:00,279.99,281.11,279.66,280.42,14337.0,272.2231,273.312,271.9023,272.6412,14337.0
2022-07-27 13:00:00,280.46,280.61,279.35,279.44,15684.0,272.6801,272.8259,271.6008,271.6884,15684.0
2022-07-27 13:30:00,279.51,280.51,279.42,279.65,10457.0,271.7564,272.7287,271.6689,271.8925,10457.0
2022-07-27 14:00:00,280.15,281.83,279.57,280.3,15247.0,272.3787,274.0121,271.8147,272.5245,15247.0
2022-07-27 14:30:00,280.23,284.22,279.05,283.26,35771.0,272.4564,276.3358,271.3092,275.4024,35771.0
2022-07-27 15:00:00,283.28,287.75,283.17,287.75,49298.0,275.4218,279.7678,275.3149,279.7678,49298.0
2022-07-27 15:30:00,287.78,288.18,286.33,287.25,134272.0,279.797,280.1859,278.3872,279.2817,134272.0
2022-07-28 09:30:00,292.99,298.96,290.26,292.92,126187.0,284.8625,290.6669,282.2082,284.7944,126187.0
2022-07-28 10:00:00,292.9,295.6,290.5,292.25,35357.0,284.775,287.4001,282.4415,284.143,35357.0
2022-07-28 10:30:00,292.65,296.5,291.56,296.5,25306.0,284.5319,288.2751,283.4721,288.2751,25306.0
2022-07-28 11:00:00,296.12,299.68,295.53,299.68,39022.0,287.9057,291.3669,287.332,291.3669,39022.0
2022-07-28 11:30:00,299.77,301.78,298.95,301.48,64816.0,291.4544,293.4086,290.6571,293.117,64816.0
2022-07-28 12:00:00,301.23,302.89,300.97,302.36,56915.0,292.8739,294.4879,292.6211,293.9726,56915.0
2022-07-28 12:30:00,302.41,303.16,301.84,303.16,17647.0,294.0212,294.7504,293.467,294.7504,17647.0
2022-07-28 13:00:00,302.96,303.85,302.68,303.57,26699.0,294.5559,295.4212,294.2837,295.149,26699.0
2022-07-28 13:30:00,303.47,304.57,303.17,304.5,24924.0,295.0518,296.1212,294.7601,296.0532,24924.0
2022-07-28 14:00:00,304.33,304.52,302.93,303.41,38343.0,295.8879,296.0726,294.5267,294.9934,38343.0
2022-07-28 14:30:00,303.51,303.9,301.71,303.78,60754.0,295.0907,295.4698,293.3406,295.3532,60754.0
2022-07-28 15:00:00,303.48,304.29,302.75,304.13,65299.0,295.0615,295.849,294.3517,295.6935,65299.0
2022-07-28 15:30:00,304.02,304.98,302.61,304.74,154683.0,295.5865,296.5199,294.2156,296.2865,154683.0
2022-07-29 09:30:00,308.0,312.47,307.47,312.36,80444.0,299.4561,303.8021,298.9408,303.6952,80444.0
2022-07-29 10:00:00,311.86,319.84,311.86,319.15,171976.0,303.209,310.9677,303.209,310.2968,171976.0
2022-07-29 10:30:00,319.25,319.99,316.93,319.54,83900.0,310.394,311.1135,308.1384,310.676,83900.0
2022-07-29 11:00:00,319.24,321.15,318.47,319.91,80340.0,310.3843,312.2413,309.6357,311.0357,80340.0
2022-07-29 11:30:00,319.94,321.51,319.4,321.35,61379.0,311.0649,312.5913,310.5399,312.4358,61379.0
2022-07-29 12:00:00,321.33,322.4,320.21,321.59,36069.0,312.4163,313.4566,311.3274,312.6691,36069.0
2022-07-29 12:30:00,321.69,321.82,320.71,321.13,40398.0,312.7663,312.8927,311.8135,312.2219,40398.0
2022-07-29 13:00:00,321.06,323.82,320.8,323.19,42952.0,312.1538,314.8373,311.901,314.2247,42952.0
2022-07-29 13:30:00,323.3,324.3,322.51,322.82,22526.0,314.3317,315.3039,313.5636,313.865,22526.0
2022-07-29 14:00:00,322.95,324.71,322.95,324.56,24287.0,313.9914,315.7026,313.9914,315.5567,24287.0
2022-07-29 14:30:00,324.46,325.9,324.35,325.25,35782.0,315.4595,316.8596,315.3526,316.2276,35782.0
2022-07-29 15:00:00,325.15,325.86,324.35,324.49,32257.0,316.1304,316.8207,315.3526,315.4887,32257.0
2022-07-29 15:30:00,324.49,325.44,322.66,322.68,176911.0,315.4887,316.4123,313.7094,313.7289,176911.0
2022-08-01 09:30:00,314.86,317.89,307.18,316.46,103532.0,306.1258,309.0718,298.6588,307.6814,103532.0
2022-08-01 10:00:00,316.27,320.11,314.7,318.81,81103.0,307.4967,311.2302,305.9702,309.9662,81103.0
2022-08-01 10:30:00,318.67,320.89,317.72,320.68,39988.0,309.8301,311.9885,308.9065,311.7844,39988.0
2022-08-01 11:00:00,320.84,322.65,320.42,322.25,22335.0,311.9399,313.6997,311.5316,313.3108,22335.0
2022-08-01 11:30:00,322.02,322.12,320.41,320.91,12955.0,313.0872,313.1844,311.5218,312.008,12955.0
2022-08-01 12:00:00,320.6,322.5,319.81,322.05,15353.0,311.7066,313.5539,310.9385,313.1164,15353.0
2022-08-01 12:30:00,322.39,322.39,320.83,321.0,11034.0,313.4469,313.4469,311.9302,312.0955,11034.0
2022-08-01 13:00:00,321.1,321.1,319.64,319.71,24508.0,312.1927,312.1927,310.7732,310.8413,24508.0
2022-08-01 13:30:00,319.66,320.61,319.12,320.4,29597.0,310.7927,311.7163,310.2676,311.5121,29597.0
2022-08-01 14:00:00,320.67,321.96,319.69,321.79,11054.0,311.7746,313.0289,310.8218,312.8636,11054.0
2022-08-01 14:30:00,321.75,322.47,320.77,322.36,34356.0,312.8247,313.5247,311.8719,313.4178,34356.0
2022-08-01 15:00:00,322.1,322.16,320.23,320.53,31305.0,313.165,313.2233,311.3468,311.6385,31305.0
2022-08-01 15:30:00,320.22,320.91,319.03,319.84,100189.0,311.3371,312.008,310.1801,310.9677,100189.0
2022-08-02 09:30:00,317.4,317.97,310.82,316.15,64368.0,308.5953,309.1495,302.1979,307.38,64368.0
2022-08-02 10:00:00,315.14,317.32,314.59,317.31,17235.0,306.398,308.5176,305.8633,308.5078,17235.0
2022-08-02 10:30:00,317.38,321.73,316.83,320.64,48454.0,308.5759,312.8052,308.0412,311.7455,48454.0
2022-08-02 11:00:00,320.67,320.67,319.41,319.41,24850.0,311.7746,311.7746,310.5496,310.5496,24850.0
2022-08-02 11:30:00,319.57,320.33,318.53,319.49,7835.0,310.7051,311.4441,309.694,310.6274,7835.0
2022-08-02 12:00:00,319.23,320.87,319.23,320.68,11280.0,310.3746,311.9691,310.3746,311.7844,11280.0
2022-08-02 12:30:00,320.74,320.86,319.99,320.19,11828.0,311.8427,311.9594,311.1135,311.308,11828.0
2022-08-02 13:00:00,320.11,320.21,317.71,318.13,17216.0,311.2302,311.3274,308.8967,309.3051,17216.0
2022-08-02 13:30:00,317.7,318.54,316.93,317.66,17239.0,308.887,309.7037,308.1384,308.8481,17239.0
2022-08-02 14:00:00,317.51,319.03,317.15,318.93,8842.0,308.7023,310.1801,308.3523,310.0829,8842.0
2022-08-02 14:30:00,318.84,319.29,317.97,318.08,12184.0,309.9954,310.4329,309.1495,309.2565,12184.0
2022-08-02 15:00:00,318.17,318.36,316.86,317.82,15226.0,309.344,309.5287,308.0703,309.0037,15226.0
2022-08-02 15:30:00,317.89,318.32,313.92,314.09,151431.0,309.0718,309.4898,305.2119,305.3772,151431.0
2022-08-03 09:30:00,315.97,316.76,313.44,314.74,38655.0,307.205,307.9731,304.7452,306.0091,38655.0
2022-08-03 10:00:00,314.4,314.94,310.25,313.19,36353.0,305.6786,306.2036,301.6437,304.5021,36353.0
2022-08-03 10:30:00,313.29,313.33,309.64,309.64,34186.0,304.5994,304.6382,301.0506,301.0506,34186.0
2022-08-03 11:00:00,309.97,313.3,309.04,313.19,33077.0,301.3715,304.6091,300.4673,304.5021,33077.0
2022-08-03 11:30:00,313.03,315.96,312.73,315.29,25171.0,304.3466,307.1953,304.0549,306.5439,25171.0
2022-08-03 12:00:00,315.33,315.33,312.65,313.06,9594.0,306.5828,306.5828,303.9771,304.3757,9594.0
2022-08-03 12:30:00,313.27,314.25,313.12,314.07,11704.0,304.5799,305.5327,304.4341,305.3577,11704.0
2022-08-03 13:00:00,313.84,314.93,313.67,314.23,16090.0,305.1341,306.1939,304.9688,305.5133,16090.0
2022-08-03 13:30:00,314.24,315.64,313.75,315.33,16361.0,305.523,306.8842,305.0466,306.5828,16361.0
2022-08-03 14:00:00,315.21,316.85,315.21,316.54,13557.0,306.4661,308.0606,306.4661,307.7592,13557.0
2022-08-03 14:30:00,316.76,318.0,316.09,317.35,14907.0,307.9731,309.1787,307.3217,308.5467,14907.0
2022-08-03 15:00:00,317.3,318.11,316.77,318.05,46020.0,308.4981,309.2857,307.9828,309.2273,46020.0
2022-08-03 15:30:00,317.93,319.13,317.26,317.47,75413.0,309.1106,310.2774,308.4592,308.6634,75413.0
2022-08-04 09:30:00,318.7,319.33,315.29,318.86,28341.0,309.8593,310.4718,306.5439,310.0148,28341.0
2022-08-04 10:00:00,319.19,323.32,319.15,323.31,29550.0,310.3357,314.3511,310.2968,314.3414,29550.0
2022-08-04 10:30:00,323.38,324.08,319.2,320.67,27242.0,314.4095,315.09,310.3454,311.7746,27242.0
2022-08-04 11:00:00,320.87,321.81,320.2,320.96,13614.0,311.9691,312.883,311.3177,312.0566,13614.0
2022-08-04 11:30:00,321.33,322.42,320.04,322.34,12104.0,312.4163,313.4761,311.1621,313.3983,12104.0
2022-08-04 12:00:00,322.42,322.72,321.89,322.47,10942.0,313.4761,313.7678,312.9608,313.5247,10942.0
2022-08-04 12:30:00,322.32,322.33,319.56,319.73,16885.0,313.3789,313.3886,310.6954,310.8607,16885.0
2022-08-04 13:00:00,319.97,320.44,319.25,320.1,16064.0,311.0941,311.551,310.394,311.2204,16064.0
2022-08-04 13:30:00,320.1,320.43,319.55,320.18,13287.0,311.2204,311.5413,310.6857,311.2982,13287.0
2022-08-04 14:00:00,320.0,320.89,319.41,320.81,17708.0,311.1232,311.9885,310.5496,311.9108,17708.0
2022-08-04 14:30:00,321.0,321.98,320.5,320.84,14325.0,312.0955,313.0483,311.6094,311.9399,14325.0
2022-08-04 15:00:00,320.5,321.29,320.24,320.59,9840.0,311.6094,312.3774,311.3566,311.6969,9840.0
2022-08-04 15:30:00,320.31,320.43,318.8,319.3,39341.0,311.4246,311.5413,309.9565,310.4426,39341.0
2022-08-05 09:30:00,314.0,319.02,313.07,319.02,22224.0,305.2897,310.1704,304.3855,310.1704,22224.0
2022-08-05 10:00:00,319.5,322.34,319.09,320.69,12610.0,310.6371,313.3983,310.2385,311.7941,12610.0
2022-08-05 10:30:00,320.26,321.86,319.24,321.64,15020.0,311.376,312.9316,310.3843,312.7177,15020.0
2022-08-05 11:00:00,321.82,322.15,318.66,318.67,19975.0,312.8927,313.2136,309.8204,309.8301,19975.0
2022-08-05 11:30:00,318.53,321.5,318.45,320.77,28310.0,309.694,312.5816,309.6162,311.8719,28310.0
2022-08-05 12:00:00,320.94,322.37,320.69,322.37,7419.0,312.0371,313.4275,311.7941,313.4275,7419.0
2022-08-05 12:30:00,322.33,323.59,321.64,322.96,10105.0,313.3886,314.6136,312.7177,314.0011,10105.0
2022-08-05 13:00:00,322.67,323.14,321.91,321.92,6100.0,313.7192,314.1761,312.9802,312.99,6100.0
2022-08-05 13:30:00,321.91,322.86,321.83,322.08,3855.0,312.9802,313.9039,312.9025,313.1455,3855.0
2022-08-05 14:00:00,322.08,324.41,322.08,323.49,19078.0,313.1455,315.4109,313.1455,314.5164,19078.0
2022-08-05 14:30:00,323.36,324.6,323.03,323.68,23184.0,314.39,315.5956,314.0692,314.7011,23184.0
2022-08-05 15:00:00,323.75,324.0,322.08,322.5,26734.0,314.7692,315.0123,313.1455,313.5539,26734.0
2022-08-05 15:30:00,322.35,323.68,321.37,323.25,66603.0,313.408,314.7011,312.4552,314.2831,66603.0
2022-08-08 09:30:00,324.19,329.23,323.6,324.49,20192.0,315.197,320.0972,314.6234,315.4887,20192.0
2022-08-08 10:00:00,324.92,326.65,324.63,325.68,16027.0,315.9067,317.5888,315.6248,316.6457,16027.0
2022-08-08 10:30:00,326.06,326.72,325.47,326.12,9945.0,317.0151,317.6568,316.4415,317.0735,9945.0
2022-08-08 11:00:00,326.06,326.35,322.85,322.85,13237.0,317.0151,317.2971,313.8942,313.8942,13237.0
2022-08-08 11:30:00,322.89,323.52,321.31,322.51,18237.0,313.9331,314.5456,312.3969,313.5636,18237.0
2022-08-08 12:00:00,322.41,322.96,320.01,320.78,12263.0,313.4664,314.0011,311.1329,311.8816,12263.0
2022-08-08 12:30:00,320.63,323.23,320.62,323.13,9106.0,311.7357,314.2636,311.726,314.1664,9106.0
2022-08-08 13:00:00,323.12,323.99,322.36,322.36,5376.0,314.1567,315.0025,313.4178,313.4178,5376.0
2022-08-08 13:30:00,322.5,323.37,322.45,323.0,4130.0,313.5539,314.3997,313.5053,314.04,4130.0
2022-08-08 14:00:00,323.18,323.18,320.98,321.62,8248.0,314.215,314.215,312.076,312.6983,8248.0
2022-08-08 14:30:00,321.32,321.33,320.22,321.09,5514.0,312.4066,312.4163,311.3371,312.183,5514.0
2022-08-08 15:00:00,320.9,322.41,320.9,322.12,9637.0,311.9983,313.4664,311.9983,313.1844,9637.0
2022-08-08 15:30:00,321.75,323.21,321.74,322.26,39683.0,312.8247,314.2442,312.815,313.3205,39683.0
2022-08-09 09:30:00,321.01,322.03,317.24,319.6,24376.0,312.1052,313.0969,308.4398,310.7343,24376.0
2022-08-09 10:00:00,318.72,321.42,317.97,321.36,21144.0,309.8787,312.5038,309.1495,312.4455,21144.0
2022-08-09 10:30:00,321.64,322.0,320.3,320.76,12655.0,312.7177,313.0677,311.4149,311.8621,12655.0
2022-08-09 11:00:00,320.76,322.48,319.42,321.82,14748.0,311.8621,313.5344,310.5593,312.8927,14748.0
2022-08-09 11:30:00,322.03,322.03,320.77,321.1,8433.0,313.0969,313.0969,311.8719,312.1927,8433.0
2022-08-09 12:00:00,321.04,321.54,320.37,320.97,11463.0,312.1344,312.6205,311.483,312.0663,11463.0
2022-08-09 12:30:00,320.91,321.32,320.63,321.03,7685.0,312.008,312.4066,311.7357,312.1246,7685.0
2022-08-09 13:00:00,321.18,321.84,320.63,320.96,14026.0,312.2705,312.9122,311.7357,312.0566,14026.0
2022-08-09 13:30:00,320.96,322.17,320.88,322.12,7028.0,312.0566,313.233,311.9788,313.1844,7028.0
2022-08-09 14:00:00,322.08,322.26,319.84,320.04,25413.0,313.1455,313.3205,310.9677,311.1621,25413.0
2022-08-09 14:30:00,320.3,321.78,320.15,321.47,11270.0,311.4149,312.8538,311.2691,312.5524,11270.0
2022-08-09 15:00:00,321.35,321.58,320.25,320.33,30386.0,312.4358,312.6594,311.3663,311.4441,30386.0
2022-08-09 15:30:00,320.25,320.55,319.23,320.08,81330.0,311.3663,311.658,310.3746,311.201,81330.0
2022-08-10 09:30:00,329.62,330.68,328.5,329.17,58465.0,320.4764,321.507,319.3874,320.0388,58465.0
2022-08-10 10:00:00,329.56,329.68,326.78,328.24,14774.0,320.418,320.5347,317.7151,319.1346,14774.0
2022-08-10 10:30:00,327.86,329.75,327.85,329.51,31123.0,318.7652,320.6028,318.7555,320.3694,31123.0
2022-08-10 11:00:00,329.51,330.51,328.38,329.5,20087.0,320.3694,321.3417,319.2708,320.3597,20087.0
2022-08-10 11:30:00,329.67,329.84,328.3,329.49,14251.0,320.525,320.6903,319.193,320.35,14251.0
2022-08-10 12:00:00,329.49,329.65,328.34,328.77,11424.0,320.35,320.5055,319.2319,319.6499,11424.0
2022-08-10 12:30:00,329.05,329.67,328.98,329.46,20769.0,319.9222,320.525,319.8541,320.3208,20769.0
2022-08-10 13:00:00,329.21,330.06,329.07,329.73,6613.0,320.0777,320.9042,319.9416,320.5833,6613.0
2022-08-10 13:30:00,329.63,330.73,329.37,330.15,9864.0,320.4861,321.5556,320.2333,320.9917,9864.0
2022-08-10 14:00:00,330.35,330.35,328.25,328.28,9879.0,321.1861,321.1861,319.1444,319.1735,9879.0
2022-08-10 14:30:00,328.38,329.12,327.31,327.59,17622.0,319.2708,319.9902,318.2304,318.5027,17622.0
2022-08-10 15:00:00,327.41,328.26,327.08,328.2,9157.0,318.3277,319.1541,318.0068,319.0958,9157.0
2022-08-10 15:30:00,328.3,328.61,327.3,327.63,57909.0,319.193,319.4944,318.2207,318.5416,57909.0
2022-08-11 09:30:00,330.93,332.5,330.62,331.86,90901.0,321.75,323.2765,321.4486,322.6542,90901.0
2022-08-11 10:00:00,332.06,333.91,332.06,332.63,44922.0,322.8487,324.6474,322.8487,323.4029,44922.0
2022-08-11 10:30:00,332.88,334.16,331.76,333.8,34662.0,323.6459,324.8904,322.557,324.5404,34662.0
2022-08-11 11:00:00,334.02,334.13,331.29,331.53,12822.0,324.7543,324.8613,322.1,322.3334,12822.0
2022-08-11 11:30:00,331.3,331.65,329.62,329.62,13671.0,322.1098,322.4501,320.4764,320.4764,13671.0
2022-08-11 12:00:00,329.78,331.51,329.5,331.51,6394.0,320.6319,322.3139,320.3597,322.3139,6394.0
2022-08-11 12:30:00,331.47,332.75,331.25,332.54,7731.0,322.275,323.5195,322.0611,323.3154,7731.0
2022-08-11 13:00:00,332.55,333.23,332.17,332.92,8449.0,323.3251,323.9862,322.9556,323.6848,8449.0
2022-08-11 13:30:00,333.13,333.92,332.86,333.35,7573.0,323.889,324.6571,323.6265,324.1029,7573.0
2022-08-11 14:00:00,333.5,333.88,332.88,333.58,8322.0,324.2487,324.6182,323.6459,324.3265,8322.0
2022-08-11 14:30:00,333.23,333.32,331.66,332.25,11355.0,323.9862,324.0737,322.4598,323.0334,11355.0
2022-08-11 15:00:00,332.25,332.64,331.4,332.51,13581.0,323.0334,323.4126,322.207,323.2862,13581.0
2022-08-11 15:30:00,332.61,332.96,331.76,332.39,31211.0,323.3834,323.7237,322.557,323.1695,31211.0
2022-08-12 09:30:00,334.45,334.92,332.25,333.78,23848.0,325.1724,325.6293,323.0334,324.521,23848.0
2022-08-12 10:00:00,333.45,333.68,332.54,333.68,3220.0,324.2001,324.4237,323.3154,324.4237,3220.0
2022-08-12 10:30:00,334.0,334.71,333.42,334.71,3922.0,324.7349,325.4252,324.171,325.4252,3922.0
2022-08-12 11:00:00,334.63,335.11,334.16,334.87,7102.0,325.3474,325.8141,324.8904,325.5807,7102.0
2022-08-12 11:30:00,334.87,335.1,334.14,335.03,3760.0,325.5807,325.8043,324.871,325.7363,3760.0
2022-08-12 12:00:00,335.05,336.15,334.86,336.13,5204.0,325.7557,326.8252,325.571,326.8058,5204.0
2022-08-12 12:30:00,336.13,336.31,335.62,335.62,2002.0,326.8058,326.9808,326.3099,326.3099,2002.0
2022-08-12 13:00:00,335.81,335.83,335.27,335.27,2546.0,326.4947,326.5141,325.9696,325.9696,2546.0
2022-08-12 13:30:00,335.35,335.4,334.59,334.88,4200.0,326.0474,326.096,325.3085,325.5905,4200.0
2022-08-12 14:00:00,335.07,335.12,334.51,335.0,4252.0,325.7752,325.8238,325.2307,325.7071,4252.0
2022-08-12 14:30:00,335.1,336.01,335.04,335.09,6192.0,325.8043,326.6891,325.746,325.7946,6192.0
2022-08-12 15:00:00,335.26,336.63,335.09,336.09,10563.0,325.9599,327.2919,325.7946,326.7669,10563.0
2022-08-12 15:30:00,336.16,336.79,335.96,336.41,48518.0,326.8349,327.4475,326.6405,327.078,48518.0
2022-08-15 09:30:00,332.56,337.22,332.56,337.22,10777.0,323.3348,327.8655,323.3348,327.8655,10777.0
2022-08-15 10:00:00,337.31,337.41,335.36,336.35,6665.0,327.953,328.0503,326.0571,327.0197,6665.0
2022-08-15 10:30:00,336.37,338.06,336.29,337.6,14550.0,327.0391,328.6822,326.9613,328.235,14550.0
2022-08-15 11:00:00,337.34,337.7,335.52,335.92,11585.0,327.9822,328.3322,326.2127,326.6016,11585.0
2022-08-15 11:30:00,336.04,337.01,335.44,337.0,24032.0,326.7183,327.6614,326.1349,327.6516,24032.0
2022-08-15 12:00:00,336.81,337.51,335.48,336.53,19411.0,327.4669,328.1475,326.1738,327.1947,19411.0
2022-08-15 12:30:00,336.6,337.47,336.42,337.08,10408.0,327.2627,328.1086,327.0877,327.7294,10408.0
2022-08-15 13:00:00,337.0,337.42,336.59,336.96,7508.0,327.6516,328.06,327.253,327.6128,7508.0
2022-08-15 13:30:00,337.19,337.19,335.8,336.68,8389.0,327.8364,327.8364,326.4849,327.3405,8389.0
2022-08-15 14:00:00,336.68,336.72,335.83,336.07,10417.0,327.3405,327.3794,326.5141,326.7474,10417.0
2022-08-15 14:30:00,336.07,337.04,335.79,336.56,9799.0,326.7474,327.6905,326.4752,327.2238,9799.0
2022-08-15 15:00:00,336.84,337.62,336.23,337.05,21005.0,327.4961,328.2544,326.903,327.7003,21005.0
2022-08-15 15:30:00,337.05,338.31,336.83,337.61,30505.0,327.7003,328.9253,327.4864,328.2447,30505.0
2022-08-16 09:30:00,334.77,339.4,334.77,339.4,23022.0,325.4835,329.9851,325.4835,329.9851,23022.0
2022-08-16 10:00:00,339.04,340.98,338.32,338.88,17508.0,329.6351,331.5212,328.935,329.4795,17508.0
2022-08-16 10:30:00,338.67,338.67,336.94,337.1,6692.0,329.2753,329.2753,327.5933,327.7489,6692.0
2022-08-16 11:00:00,337.38,338.73,336.78,338.72,11560.0,328.0211,329.3337,327.4377,329.3239,11560.0
2022-08-16 11:30:00,339.38,340.81,339.38,340.65,7131.0,329.9656,331.356,329.9656,331.2004,7131.0
2022-08-16 12:00:00,340.67,341.48,340.51,340.51,6977.0,331.2198,332.0074,331.0643,331.0643,6977.0
2022-08-16 12:30:00,340.86,340.95,339.57,340.11,28083.0,331.4046,331.4921,330.1504,330.6754,28083.0
2022-08-16 13:00:00,340.16,342.46,340.16,342.46,8679.0,330.724,332.9602,330.724,332.9602,8679.0
2022-08-16 13:30:00,342.32,343.67,342.18,343.07,13870.0,332.8241,334.1366,332.6879,333.5533,13870.0
2022-08-16 14:00:00,342.51,343.0,341.68,341.71,6452.0,333.0088,333.4852,332.2018,332.231,6452.0
2022-08-16 14:30:00,342.0,342.2,338.01,340.25,20719.0,332.5129,332.7074,328.6336,330.8115,20719.0
2022-08-16 15:00:00,339.73,340.69,339.03,340.57,10129.0,330.3059,331.2393,329.6253,331.1226,10129.0
2022-08-16 15:30:00,340.66,340.86,339.21,339.46,39298.0,331.2101,331.4046,329.8003,330.0434,39298.0
2022-08-17 09:30:00,331.82,333.75,330.62,333.55,38708.0,322.6153,324.4918,321.4486,324.2973,38708.0
2022-08-17 10:00:00,333.62,333.78,332.1,333.35,18449.0,324.3654,324.521,322.8876,324.1029,18449.0
2022-08-17 10:30:00,333.46,333.46,331.37,332.12,10870.0,324.2098,324.2098,322.1778,322.907,10870.0
2022-08-17 11:00:00,332.24,333.55,332.05,332.54,6930.0,323.0237,324.2973,322.839,323.3154,6930.0
2022-08-17 11:30:00,333.08,333.17,331.01,331.27,5590.0,323.8404,323.9279,321.8278,322.0806,5590.0
2022-08-17 12:00:00,331.49,331.85,331.1,331.55,10724.0,322.2945,322.6445,321.9153,322.3528,10724.0
2022-08-17 12:30:00,331.49,331.66,330.56,330.84,11047.0,322.2945,322.4598,321.3903,321.6625,11047.0
2022-08-17 13:00:00,330.64,331.65,329.88,331.2,16128.0,321.4681,322.4501,320.7292,322.0125,16128.0
2022-08-17 13:30:00,331.18,331.7,330.78,330.95,5711.0,321.9931,322.4987,321.6042,321.7695,5711.0
2022-08-17 14:00:00,331.07,332.55,330.73,332.28,25497.0,321.8861,323.3251,321.5556,323.0626,25497.0
2022-08-17 14:30:00,332.36,332.94,330.79,330.9,20536.0,323.1404,323.7043,321.6139,321.7209,20536.0
2022-08-17 15:00:00,331.0,331.98,330.19,331.48,22234.0,321.8181,322.7709,321.0306,322.2848,22234.0
2022-08-17 15:30:00,331.59,332.55,331.03,331.45,57666.0,322.3917,323.3251,321.8473,322.2556,57666.0
2022-08-18 09:30:00,323.0,326.55,316.97,320.44,185273.0,314.04,317.4915,308.1773,311.551,185273.0
2022-08-18 10:00:00,320.44,320.49,317.13,319.28,45264.0,311.551,311.5996,308.3328,310.4232,45264.0
2022-08-18 10:30:00,319.29,323.8,318.1,321.97,41890.0,310.4329,314.8178,309.2759,313.0386,41890.0
2022-08-18 11:00:00,321.92,322.75,319.11,319.22,69091.0,312.99,313.7969,310.2579,310.3649,69091.0
2022-08-18 11:30:00,319.17,322.52,319.17,320.18,54639.0,310.3162,313.5733,310.3162,311.2982,54639.0
2022-08-18 12:00:00,320.47,320.66,318.46,318.52,25157.0,311.5802,311.7649,309.6259,309.6843,25157.0
2022-08-18 12:30:00,318.37,319.1,317.75,318.85,21405.0,309.5384,310.2482,308.9356,310.0051,21405.0
2022-08-18 13:00:00,318.86,321.8,318.63,321.72,14313.0,310.0148,312.8733,309.7912,312.7955,14313.0
2022-08-18 13:30:00,321.84,323.5,321.43,323.21,21315.0,312.9122,314.5261,312.5136,314.2442,21315.0
2022-08-18 14:00:00,323.21,323.72,322.91,323.49,11718.0,314.2442,314.74,313.9525,314.5164,11718.0
2022-08-18 14:30:00,323.36,324.57,323.24,324.11,10667.0,314.39,315.5665,314.2733,315.1192,10667.0
2022-08-18 15:00:00,323.88,324.67,322.52,324.67,20436.0,314.8956,315.6637,313.5733,315.6637,20436.0
2022-08-18 15:30:00,324.57,325.19,323.03,323.22,72144.0,315.5665,316.1693,314.0692,314.2539,72144.0
2022-08-19 09:30:00,319.06,320.75,315.88,316.3,55612.0,310.2093,311.8524,307.1175,307.5259,55612.0
2022-08-19 10:00:00,316.31,316.73,314.44,315.51,32760.0,307.5356,307.9439,305.7175,306.7578,32760.0
2022-08-19 10:30:00,315.63,319.68,315.49,316.06,17850.0,306.8744,310.8121,306.7383,307.2925,17850.0
2022-08-19 11:00:00,315.94,316.32,314.63,315.46,16618.0,307.1758,307.5453,305.9022,306.7092,16618.0
2022-08-19 11:30:00,315.5,316.56,314.47,316.06,8117.0,306.7481,307.7786,305.7466,307.2925,8117.0
2022-08-19 12:00:00,315.86,316.66,315.5,316.0,10597.0,307.0981,307.8759,306.7481,307.2342,10597.0
2022-08-19 12:30:00,315.73,317.36,315.33,317.35,7292.0,306.9717,308.5565,306.5828,308.5467,7292.0
2022-08-19 13:00:00,317.2,317.3,315.86,316.1,8350.0,308.4009,308.4981,307.0981,307.3314,8350.0
2022-08-19 13:30:00,316.03,316.45,315.61,316.18,13878.0,307.2633,307.6717,306.855,307.4092,13878.0
2022-08-19 14:00:00,316.01,316.19,314.94,315.44,13562.0,307.2439,307.4189,306.2036,306.6897,13562.0
2022-08-19 14:30:00,315.41,315.68,314.2,314.48,11716.0,306.6605,306.9231,305.4841,305.7563,11716.0
2022-08-19 15:00:00,314.72,315.53,314.13,315.4,13799.0,305.9897,306.7772,305.4161,306.6508,13799.0
2022-08-19 15:30:00,315.35,316.96,314.87,316.63,79533.0,306.6022,308.1676,306.1355,307.8467,79533.0
2022-08-22 09:30:00,312.2,315.39,307.94,314.18,71630.0,303.5396,306.6411,299.3978,305.4647,71630.0
2022-08-22 10:00:00,313.65,313.86,311.03,311.37,11335.0,304.9494,305.1535,302.402,302.7326,11335.0
2022-08-22 10:30:00,311.16,312.69,311.02,311.14,10760.0,302.5284,304.016,302.3923,302.509,10760.0
2022-08-22 11:00:00,311.29,313.13,311.29,312.79,9356.0,302.6548,304.4438,302.6548,304.1132,9356.0
2022-08-22 11:30:00,312.47,312.47,310.89,310.94,17061.0,303.8021,303.8021,302.2659,302.3145,17061.0
2022-08-22 12:00:00,310.99,311.64,310.19,310.53,14140.0,302.3632,302.9951,301.5854,301.9159,14140.0
2022-08-22 12:30:00,310.52,310.58,309.08,309.22,15995.0,301.9062,301.9645,300.5061,300.6423,15995.0
2022-08-22 13:00:00,309.11,309.38,308.26,308.59,11714.0,300.5353,300.7978,299.7089,300.0297,11714.0
2022-08-22 13:30:00,308.51,308.51,307.22,307.58,11816.0,299.952,299.952,298.6977,299.0478,11816.0
2022-08-22 14:00:00,307.58,307.92,306.84,307.76,17973.0,299.0478,299.3783,298.3283,299.2228,17973.0
2022-08-22 14:30:00,307.69,308.76,307.68,308.44,10972.0,299.1547,300.195,299.145,299.8839,10972.0
2022-08-22 15:00:00,308.45,308.83,308.04,308.05,13594.0,299.8936,300.2631,299.495,299.5047,13594.0
2022-08-22 15:30:00,308.04,308.27,307.29,307.85,67743.0,299.495,299.7186,298.7658,299.3103,67743.0
2022-08-23 09:30:00,306.5,312.52,306.5,311.05,27753.0,297.9977,303.8507,297.9977,302.4215,27753.0
2022-08-23 10:00:00,310.73,313.34,310.3,311.51,29300.0,302.1104,304.648,301.6923,302.8687,29300.0
2022-08-23 10:30:00,311.64,313.52,311.63,312.19,11502.0,302.9951,304.823,302.9854,303.5299,11502.0
2022-08-23 11:00:00,312.25,312.63,309.45,309.46,42275.0,303.5882,303.9577,300.8659,300.8756,42275.0
2022-08-23 11:30:00,309.46,310.88,308.56,309.04,27232.0,300.8756,302.2562,300.0006,300.4673,27232.0
2022-08-23 12:00:00,309.03,309.32,307.13,307.47,21394.0,300.4575,300.7395,298.6102,298.9408,21394.0
2022-08-23 12:30:00,307.49,308.65,307.04,308.5,11515.0,298.9602,300.0881,298.5227,299.9422,11515.0
2022-08-23 13:00:00,308.44,308.93,307.53,307.79,7366.0,299.8839,300.3603,298.9991,299.2519,7366.0
2022-08-23 13:30:00,308.0,308.27,306.75,307.48,8335.0,299.4561,299.7186,298.2408,298.9505,8335.0
2022-08-23 14:00:00,307.3,308.06,307.29,307.56,15686.0,298.7755,299.5144,298.7658,299.0283,15686.0
2022-08-23 14:30:00,307.46,307.63,306.6,307.24,14224.0,298.9311,299.0964,298.0949,298.7172,14224.0
2022-08-23 15:00:00,307.15,308.03,307.15,307.8,15005.0,298.6297,299.4853,298.6297,299.2616,15005.0
2022-08-23 15:30:00,307.76,307.8,306.84,307.01,52378.0,299.2228,299.2616,298.3283,298.4936,52378.0
2022-08-24 09:30:00,307.0,310.69,304.27,309.72,33221.0,298.4838,302.0715,295.8296,301.1284,33221.0
2022-08-24 10:00:00,309.52,313.98,309.38,313.2,27669.0,300.9339,305.2702,300.7978,304.5119,27669.0
2022-08-24 10:30:00,312.63,312.7,308.74,309.55,19336.0,303.9577,304.0257,300.1756,300.9631,19336.0
2022-08-24 11:00:00,309.5,311.08,309.43,310.23,10182.0,300.9145,302.4507,300.8464,301.6242,10182.0
2022-08-24 11:30:00,310.13,311.18,309.68,310.32,8410.0,301.527,302.5479,301.0895,301.7117,8410.0
2022-08-24 12:00:00,310.34,310.34,309.08,310.3,10281.0,301.7312,301.7312,300.5061,301.6923,10281.0
2022-08-24 12:30:00,309.99,310.29,308.09,308.49,10464.0,301.3909,301.6826,299.5436,299.9325,10464.0
2022-08-24 13:00:00,308.41,308.85,308.1,308.1,7706.0,299.8547,300.2825,299.5533,299.5533,7706.0
2022-08-24 13:30:00,307.85,308.16,307.14,307.15,10881.0,299.3103,299.6117,298.62,298.6297,10881.0
2022-08-24 14:00:00,307.15,308.79,306.55,308.78,21183.0,298.6297,300.2242,298.0463,300.2145,21183.0
2022-08-24 14:30:00,308.53,309.94,308.16,309.84,9378.0,299.9714,301.3423,299.6117,301.2451,9378.0
2022-08-24 15:00:00,309.96,310.0,308.95,309.14,8746.0,301.3617,301.4006,300.3797,300.5645,8746.0
2022-08-24 15:30:00,309.04,309.92,307.87,307.98,62156.0,300.4673,301.3228,299.3297,299.4367,62156.0
2022-08-25 09:30:00,309.83,314.61,308.56,314.05,15319.0,301.2353,305.8827,300.0006,305.3383,15319.0
2022-08-25 10:00:00,314.63,315.44,313.94,315.12,14058.0,305.9022,306.6897,305.2313,306.3786,14058.0
2022-08-25 10:30:00,315.34,315.97,314.38,315.32,13197.0,306.5925,307.205,305.6591,306.573,13197.0
2022-08-25 11:00:00,315.53,315.54,312.98,314.03,8396.0,306.7772,306.7869,304.298,305.3188,8396.0
2022-08-25 11:30:00,314.11,314.93,313.68,314.14,6047.0,305.3966,306.1939,304.9785,305.4258,6047.0
2022-08-25 12:00:00,314.68,314.88,313.13,313.82,7370.0,305.9508,306.1453,304.4438,305.1147,7370.0
2022-08-25 12:30:00,314.26,314.57,313.0,314.09,14992.0,305.5424,305.8438,304.3174,305.3772,14992.0
2022-08-25 13:00:00,315.22,316.14,314.47,315.97,8837.0,306.4758,307.3703,305.7466,307.205,8837.0
2022-08-25 13:30:00,316.14,316.93,316.01,316.22,15214.0,307.3703,308.1384,307.2439,307.4481,15214.0
2022-08-25 14:00:00,316.06,316.58,315.7,316.55,10612.0,307.2925,307.7981,306.9425,307.7689,10612.0
2022-08-25 14:30:00,316.54,316.57,315.84,316.26,10381.0,307.7592,307.7884,307.0786,307.487,10381.0
2022-08-25 15:00:00,316.25,317.04,316.16,317.0,11232.0,307.4772,308.2453,307.3897,308.2064,11232.0
2022-08-25 15:30:00,317.1,319.81,316.89,319.78,65033.0,308.3037,310.9385,308.0995,310.9093,65033.0
2022-08-26 09:30:00,316.94,321.68,316.94,321.68,16531.0,308.1481,312.7566,308.1481,312.7566,16531.0
2022-08-26 10:00:00,321.12,321.12,314.22,314.45,20114.0,312.2122,312.2122,305.5036,305.7272,20114.0
2022-08-26 10:30:00,314.04,314.3,311.57,312.91,16153.0,305.3286,305.5813,302.9271,304.2299,16153.0
2022-08-26 11:00:00,312.91,312.95,308.74,310.43,26062.0,304.2299,304.2688,300.1756,301.8187,26062.0
2022-08-26 11:30:00,311.0,312.86,311.0,311.7,8197.0,302.3729,304.1813,302.3729,303.0535,8197.0
2022-08-26 12:00:00,311.5,311.57,310.24,310.87,7109.0,302.859,302.9271,301.634,302.2465,7109.0
2022-08-26 12:30:00,310.87,311.53,309.36,310.69,14816.0,302.2465,302.8882,300.7784,302.0715,14816.0
2022-08-26 13:00:00,311.11,311.76,310.25,311.76,14983.0,302.4798,303.1118,301.6437,303.1118,14983.0
2022-08-26 13:30:00,311.37,311.4,309.84,310.18,6202.0,302.7326,302.7618,301.2451,301.5756,6202.0
2022-08-26 14:00:00,310.6,310.64,309.2,309.56,8806.0,301.984,302.0229,300.6228,300.9728,8806.0
2022-08-26 14:30:00,309.71,310.02,308.61,308.61,7234.0,301.1187,301.4201,300.0492,300.0492,7234.0
2022-08-26 15:00:00,308.62,309.3,307.72,308.62,13305.0,300.0589,300.72,299.1839,300.0589,13305.0
2022-08-26 15:30:00,308.44,308.69,306.25,306.46,54583.0,299.8839,300.127,297.7546,297.9588,54583.0
2022-08-29 09:30:00,301.77,304.38,301.26,302.5,26718.0,293.3989,295.9365,292.9031,294.1087,26718.0
2022-08-29 10:00:00,302.64,305.15,301.95,304.25,31791.0,294.2448,296.6852,293.5739,295.8101,31791.0
2022-08-29 10:30:00,304.07,304.41,302.56,303.32,20077.0,295.6351,295.9657,294.167,294.9059,20077.0
2022-08-29 11:00:00,303.0,304.67,303.0,304.2,48099.0,294.5948,296.2185,294.5948,295.7615,48099.0
2022-08-29 11:30:00,304.06,304.57,302.85,304.43,12868.0,295.6254,296.1212,294.449,295.9851,12868.0
2022-08-29 12:00:00,304.4,305.02,303.76,304.65,73916.0,295.956,296.5588,295.3337,296.199,73916.0
2022-08-29 12:30:00,304.55,305.13,303.89,304.5,52557.0,296.1018,296.6657,295.4601,296.0532,52557.0
2022-08-29 13:00:00,304.61,305.01,303.69,304.25,29319.0,296.1601,296.549,295.2657,295.8101,29319.0
2022-08-29 13:30:00,304.27,305.22,304.0,304.91,64065.0,295.8296,296.7532,295.5671,296.4518,64065.0
2022-08-29 14:00:00,304.88,304.93,302.6,302.78,20478.0,296.4226,296.4713,294.2059,294.3809,20478.0
2022-08-29 14:30:00,302.81,304.6,302.81,303.72,15611.0,294.4101,296.1504,294.4101,295.2948,15611.0
2022-08-29 15:00:00,304.46,304.55,303.12,303.28,14526.0,296.0143,296.1018,294.7115,294.867,14526.0
2022-08-29 15:30:00,303.23,304.34,300.71,301.2,112539.0,294.8184,295.8976,292.3683,292.8447,112539.0
2022-08-30 09:30:00,302.55,303.61,296.03,297.51,32525.0,294.1573,295.1879,287.8181,289.2571,32525.0
2022-08-30 10:00:00,297.16,297.58,291.71,292.12,43808.0,288.9168,289.3252,283.618,284.0166,43808.0
2022-08-30 10:30:00,292.19,292.98,287.75,292.98,52324.0,284.0847,284.8528,279.7678,284.8528,52324.0
2022-08-30 11:00:00,293.24,293.24,290.38,291.97,59348.0,285.1055,285.1055,282.3249,283.8708,59348.0
2022-08-30 11:30:00,292.05,292.88,291.18,292.71,34683.0,283.9486,284.7555,283.1027,284.5902,34683.0
2022-08-30 12:00:00,292.9,293.39,292.48,292.99,36052.0,284.775,285.2514,284.3666,284.8625,36052.0
2022-08-30 12:30:00,292.59,292.69,290.76,291.11,16145.0,284.4736,284.5708,282.6943,283.0346,16145.0
2022-08-30 13:00:00,291.06,292.14,290.75,291.42,16957.0,282.986,284.0361,282.6846,283.336,16957.0
2022-08-30 13:30:00,291.33,292.15,290.77,291.26,17264.0,283.2485,284.0458,282.7041,283.1805,17264.0
2022-08-30 14:00:00,291.27,292.11,291.0,291.35,27640.0,283.1902,284.0069,282.9277,283.268,27640.0
2022-08-30 14:30:00,291.44,291.86,290.27,291.01,49450.0,283.3555,283.7638,282.2179,282.9374,49450.0
2022-08-30 15:00:00,291.0,293.48,291.0,292.19,42010.0,282.9277,285.3389,282.9277,284.0847,42010.0
2022-08-30 15:30:00,292.11,293.25,291.03,293.02,94213.0,284.0069,285.1153,282.9568,284.8916,94213.0
2022-08-31 09:30:00,293.91,295.42,292.75,292.87,15497.0,285.757,287.2251,284.6291,284.7458,15497.0
2022-08-31 10:00:00,291.68,292.52,290.0,290.96,15494.0,283.5888,284.4055,281.9554,282.8888,15494.0
2022-08-31 10:30:00,291.4,293.94,290.99,292.27,12125.0,283.3166,285.7861,282.918,284.1624,12125.0
2022-08-31 11:00:00,291.98,292.75,291.18,292.12,8049.0,283.8805,284.6291,283.1027,284.0166,8049.0
2022-08-31 11:30:00,291.61,293.65,291.48,293.6,7506.0,283.5208,285.5042,283.3944,285.4556,7506.0
2022-08-31 12:00:00,293.41,294.13,293.07,293.25,5662.0,285.2708,285.9709,284.9403,285.1153,5662.0
2022-08-31 12:30:00,293.37,293.37,291.99,292.32,8349.0,285.2319,285.2319,283.8902,284.2111,8349.0
2022-08-31 13:00:00,292.35,292.99,291.77,292.1,8242.0,284.2402,284.8625,283.6763,283.9972,8242.0
2022-08-31 13:30:00,291.91,292.06,290.59,291.11,11537.0,283.8124,283.9583,282.5291,283.0346,11537.0
2022-08-31 14:00:00,291.05,292.62,290.56,291.92,13931.0,282.9763,284.5027,282.4999,283.8222,13931.0
2022-08-31 14:30:00,291.94,291.94,290.67,291.49,10590.0,283.8416,283.8416,282.6068,283.4041,10590.0
2022-08-31 15:00:00,291.58,293.48,291.56,292.63,21972.0,283.4916,285.3389,283.4721,284.5125,21972.0
2022-08-31 15:30:00,292.55,293.84,291.57,292.33,103738.0,284.4347,285.6889,283.4819,284.2208,103738.0
2022-09-01 09:30:00,288.26,288.26,284.03,284.28,52986.0,280.2637,280.2637,276.151,276.3941,52986.0
2022-09-01 10:00:00,284.09,287.26,281.86,287.26,34224.0,276.2094,279.2914,274.0412,279.2914,34224.0
2022-09-01 10:30:00,287.5,287.5,283.31,283.94,31521.0,279.5248,279.5248,275.451,276.0635,31521.0
2022-09-01 11:00:00,283.78,284.51,282.3,282.83,30669.0,275.908,276.6177,274.469,274.9843,30669.0
2022-09-01 11:30:00,282.75,284.73,282.75,283.45,24856.0,274.9065,276.8316,274.9065,275.5871,24856.0
2022-09-01 12:00:00,283.45,283.6,282.1,282.21,11675.0,275.5871,275.733,274.2746,274.3815,11675.0
2022-09-01 12:30:00,282.21,282.88,281.52,282.36,12024.0,274.3815,275.0329,273.7107,274.5274,12024.0
2022-09-01 13:00:00,282.36,285.38,281.86,285.38,19482.0,274.5274,277.4636,274.0412,277.4636,19482.0
2022-09-01 13:30:00,285.27,285.27,284.01,284.2,9525.0,277.3566,277.3566,276.1316,276.3163,9525.0
2022-09-01 14:00:00,284.18,286.72,283.69,286.61,24611.0,276.2969,278.7664,275.8205,278.6595,24611.0
2022-09-01 14:30:00,286.75,287.55,286.06,286.88,29351.0,278.7956,279.5734,278.1247,278.922,29351.0
2022-09-01 15:00:00,286.8,288.5,286.44,286.44,19614.0,278.8442,280.497,278.4942,278.4942,19614.0
2022-09-01 15:30:00,286.25,288.7,285.85,288.69,92498.0,278.3094,280.6915,277.9205,280.6818,92498.0
2022-09-02 09:30:00,293.86,294.74,288.02,290.01,35174.0,285.7083,286.5639,280.0303,281.9651,35174.0
2022-09-02 10:00:00,289.9,292.46,288.27,292.3,23981.0,281.8582,284.3472,280.2734,284.1916,23981.0
2022-09-02 10:30:00,292.69,295.28,292.02,294.13,35304.0,284.5708,287.089,283.9194,285.9709,35304.0
2022-09-02 11:00:00,294.56,295.89,294.36,295.17,19658.0,286.3889,287.682,286.1945,286.982,19658.0
2022-09-02 11:30:00,295.17,296.84,295.07,296.78,25502.0,286.982,288.6057,286.8848,288.5473,25502.0
2022-09-02 12:00:00,296.83,296.83,294.37,294.37,16852.0,288.596,288.596,286.2042,286.2042,16852.0
2022-09-02 12:30:00,294.52,294.62,292.25,293.06,14150.0,286.35,286.4473,284.143,284.9305,14150.0
2022-09-02 13:00:00,292.89,292.89,290.62,290.66,15319.0,284.7653,284.7653,282.5582,282.5971,15319.0
2022-09-02 13:30:00,290.39,291.86,289.97,290.32,12854.0,282.3346,283.7638,281.9263,282.2665,12854.0
2022-09-02 14:00:00,290.49,292.01,290.31,292.0,23497.0,282.4318,283.9097,282.2568,283.8999,23497.0
2022-09-02 14:30:00,292.07,292.59,290.28,290.37,24546.0,283.968,284.4736,282.2277,282.3152,24546.0
2022-09-02 15:00:00,290.21,292.04,290.02,291.02,17157.0,282.1596,283.9388,281.9749,282.9471,17157.0
2022-09-02 15:30:00,290.95,290.95,288.77,289.71,84605.0,282.8791,282.8791,280.7595,281.6735,84605.0
2022-09-06 09:30:00,290.57,292.1,286.91,287.57,33069.0,282.5096,283.9972,278.9511,279.5928,33069.0
2022-09-06 10:00:00,287.45,287.45,284.25,286.66,25200.0,279.4762,279.4762,276.3649,278.7081,25200.0
2022-09-06 10:30:00,286.67,289.1,285.09,288.09,39560.0,278.7178,281.0804,277.1816,280.0984,39560.0
2022-09-06 11:00:00,287.98,289.19,287.52,288.61,19777.0,279.9915,281.1679,279.5442,280.604,19777.0
2022-09-06 11:30:00,288.64,293.34,288.61,292.98,28765.0,280.6331,285.2028,280.604,284.8528,28765.0
2022-09-06 12:00:00,292.93,293.2,289.52,289.52,20902.0,284.8041,285.0667,281.4887,281.4887,20902.0
2022-09-06 12:30:00,290.35,292.34,290.35,291.32,8793.0,282.2957,284.2305,282.2957,283.2388,8793.0
2022-09-06 13:00:00,291.26,291.38,289.23,289.87,16574.0,283.1805,283.2971,281.2068,281.829,16574.0
2022-09-06 13:30:00,289.7,290.85,289.25,290.62,17030.0,281.6637,282.7818,281.2262,282.5582,17030.0
2022-09-06 14:00:00,290.84,292.01,290.84,291.37,16928.0,282.7721,283.9097,282.7721,283.2874,16928.0
2022-09-06 14:30:00,291.55,291.64,290.06,290.85,15514.0,283.4624,283.5499,282.0138,282.7818,15514.0
2022-09-06 15:00:00,291.02,291.99,290.82,291.55,14443.0,282.9471,283.8902,282.7527,283.4624,14443.0
2022-09-06 15:30:00,291.2,292.35,290.5,292.21,55179.0,283.1221,284.2402,282.4415,284.1041,55179.0
2022-09-07 09:30:00,290.16,294.18,290.16,291.63,29872.0,282.111,286.0195,282.111,283.5402,29872.0
2022-09-07 10:00:00,291.25,292.19,289.97,291.94,12426.0,283.1707,284.0847,281.9263,283.8416,12426.0
2022-09-07 10:30:00,292.42,294.33,291.96,293.79,18101.0,284.3083,286.1653,283.861,285.6403,18101.0
2022-09-07 11:00:00,293.77,294.6,293.03,293.83,17610.0,285.6208,286.4278,284.9014,285.6792,17610.0
2022-09-07 11:30:00,294.02,294.24,293.03,293.18,9259.0,285.8639,286.0778,284.9014,285.0472,9259.0
2022-09-07 12:00:00,293.38,294.05,292.16,292.72,6722.0,285.2417,285.8931,284.0555,284.6,6722.0
2022-09-07 12:30:00,292.72,294.35,292.23,293.33,12822.0,284.6,286.1848,284.1236,285.193,12822.0
2022-09-07 13:00:00,293.56,293.65,292.82,292.85,9664.0,285.4167,285.5042,284.6972,284.7264,9664.0
2022-09-07 13:30:00,293.21,294.99,293.2,294.59,11104.0,285.0764,286.807,285.0667,286.4181,11104.0
2022-09-07 14:00:00,294.79,295.87,294.63,295.84,18999.0,286.6125,287.6626,286.457,287.6334,18999.0
2022-09-07 14:30:00,295.79,296.49,295.59,296.35,15358.0,287.5848,288.2654,287.3904,288.1293,15358.0
2022-09-07 15:00:00,296.41,297.57,296.02,297.57,19445.0,288.1876,289.3154,287.8084,289.3154,19445.0
2022-09-07 15:30:00,297.43,297.71,296.32,297.27,74890.0,289.1793,289.4515,288.1001,289.0238,74890.0
2022-09-08 09:30:00,293.92,295.82,291.57,295.36,18444.0,285.7667,287.614,283.4819,287.1667,18444.0
2022-09-08 10:00:00,295.36,297.18,293.97,296.59,9009.0,287.1667,288.9362,285.8153,288.3626,9009.0
2022-09-08 10:30:00,295.96,298.75,295.96,298.75,9303.0,287.7501,290.4627,287.7501,290.4627,9303.0
2022-09-08 11:00:00,298.42,300.24,298.42,300.2,17303.0,290.1418,291.9114,290.1418,291.8725,17303.0
2022-09-08 11:30:00,299.99,300.72,299.73,300.61,28264.0,291.6683,292.378,291.4155,292.2711,28264.0
2022-09-08 12:00:00,300.69,300.86,297.53,298.34,20489.0,292.3489,292.5142,289.2765,290.0641,20489.0
2022-09-08 12:30:00,298.3,300.85,298.3,300.53,5809.0,290.0252,292.5044,290.0252,292.1933,5809.0
2022-09-08 13:00:00,300.31,302.6,300.28,302.6,7564.0,291.9794,294.2059,291.9503,294.2059,7564.0
2022-09-08 13:30:00,302.27,302.66,300.94,301.49,12903.0,293.8851,294.2642,292.5919,293.1267,12903.0
2022-09-08 14:00:00,302.17,302.82,301.99,302.64,8266.0,293.7878,294.4198,293.6128,294.2448,8266.0
2022-09-08 14:30:00,302.55,303.84,301.43,302.78,17852.0,294.1573,295.4115,293.0684,294.3809,17852.0
2022-09-08 15:00:00,302.68,304.95,302.68,304.49,45813.0,294.2837,296.4907,294.2837,296.0435,45813.0
2022-09-08 15:30:00,304.34,305.18,302.79,304.86,47801.0,295.8976,296.7143,294.3906,296.4032,47801.0
2022-09-09 09:30:00,307.93,311.48,307.93,310.99,47218.0,299.388,302.8396,299.388,302.3632,47218.0
2022-09-09 10:00:00,310.84,311.84,309.28,309.8,17578.0,302.2173,303.1896,300.7006,301.2062,17578.0
2022-09-09 10:30:00,310.04,310.15,308.16,309.05,9232.0,301.4395,301.5465,299.6117,300.477,9232.0
2022-09-09 11:00:00,309.06,309.06,307.71,307.97,7340.0,300.4867,300.4867,299.1741,299.4269,7340.0
2022-09-09 11:30:00,307.92,309.11,307.29,308.54,21348.0,299.3783,300.5353,298.7658,299.9811,21348.0
2022-09-09 12:00:00,308.8,309.05,307.46,307.76,15693.0,300.2339,300.477,298.9311,299.2228,15693.0
2022-09-09 12:30:00,307.91,309.65,307.29,309.01,11706.0,299.3686,301.0603,298.7658,300.4381,11706.0
2022-09-09 13:00:00,308.98,309.5,308.38,309.17,5913.0,300.4089,300.9145,299.8256,300.5936,5913.0
2022-09-09 13:30:00,309.2,309.8,308.63,309.31,3925.0,300.6228,301.2062,300.0686,300.7298,3925.0
2022-09-09 14:00:00,309.29,311.06,309.03,310.89,17614.0,300.7103,302.4312,300.4575,302.2659,17614.0
2022-09-09 14:30:00,310.76,310.83,309.45,310.13,8763.0,302.1395,302.2076,300.8659,301.527,8763.0
2022-09-09 15:00:00,310.27,311.47,310.05,311.3,16438.0,301.6631,302.8298,301.4492,302.6646,16438.0
2022-09-09 15:30:00,311.26,311.69,310.77,311.2,47572.0,302.6257,303.0437,302.1493,302.5673,47572.0
2022-09-12 09:30:00,314.5,315.75,313.83,314.72,20468.0,305.7758,306.9911,305.1244,305.9897,20468.0
2022-09-12 10:00:00,314.64,317.3,314.64,315.76,14583.0,305.9119,308.4981,305.9119,307.0008,14583.0
2022-09-12 10:30:00,315.61,316.03,310.99,311.26,21519.0,306.855,307.2633,302.3632,302.6257,21519.0
2022-09-12 11:00:00,311.35,312.22,309.78,312.02,49379.0,302.7132,303.559,301.1867,303.3646,49379.0
2022-09-12 11:30:00,311.98,312.19,309.81,310.27,13584.0,303.3257,303.5299,301.2159,301.6631,13584.0
2022-09-12 12:00:00,310.41,310.78,309.04,309.6,11902.0,301.7992,302.159,300.4673,301.0117,11902.0
2022-09-12 12:30:00,309.88,311.66,309.88,311.37,12392.0,301.2839,303.0146,301.2839,302.7326,12392.0
2022-09-12 13:00:00,311.65,312.62,311.1,312.57,7663.0,303.0048,303.9479,302.4701,303.8993,7663.0
2022-09-12 13:30:00,312.43,312.9,311.72,312.2,8033.0,303.7632,304.2202,303.0729,303.5396,8033.0
2022-09-12 14:00:00,312.19,312.25,310.71,310.76,12101.0,303.5299,303.5882,302.0909,302.1395,12101.0
2022-09-12 14:30:00,310.74,311.69,310.57,311.57,9921.0,302.1201,303.0437,301.9548,302.9271,9921.0
2022-09-12 15:00:00,311.61,312.09,311.0,311.23,20873.0,302.966,303.4326,302.3729,302.5965,20873.0
2022-09-12 15:30:00,311.16,313.66,310.86,313.42,87630.0,302.5284,304.9591,302.2368,304.7258,87630.0
2022-09-13 09:30:00,301.41,302.63,298.3,301.8,51145.0,293.0489,294.2351,290.0252,293.4281,51145.0
2022-09-13 10:00:00,301.25,301.4,297.34,298.37,47845.0,292.8933,293.0392,289.0918,290.0932,47845.0
2022-09-13 10:30:00,298.23,298.23,294.85,296.77,20616.0,289.9571,289.9571,286.6709,288.5376,20616.0
2022-09-13 11:00:00,296.61,299.14,296.6,299.06,30646.0,288.3821,290.8419,288.3723,290.7641,30646.0
2022-09-13 11:30:00,299.07,299.61,297.9,299.21,13679.0,290.7738,291.2988,289.6363,290.9099,13679.0
2022-09-13 12:00:00,299.14,300.41,299.13,299.51,8654.0,290.8419,292.0766,290.8322,291.2016,8654.0
2022-09-13 12:30:00,299.31,300.82,299.06,299.42,12724.0,291.0072,292.4753,290.7641,291.1141,12724.0
2022-09-13 13:00:00,299.37,299.98,298.34,299.19,13810.0,291.0655,291.6586,290.0641,290.8905,13810.0
2022-09-13 13:30:00,299.23,299.39,298.55,298.85,8917.0,290.9294,291.0849,290.2682,290.5599,8917.0
2022-09-13 14:00:00,298.82,299.09,297.86,297.96,9688.0,290.5308,290.7933,289.5974,289.6946,9688.0
2022-09-13 14:30:00,298.01,298.01,295.22,295.86,29276.0,289.7432,289.7432,287.0306,287.6529,29276.0
2022-09-13 15:00:00,295.82,296.76,295.24,295.77,20351.0,287.614,288.5279,287.0501,287.5654,20351.0
2022-09-13 15:30:00,295.77,296.15,293.57,294.8,108431.0,287.5654,287.9348,285.4264,286.6223,108431.0
2022-09-14 09:30:00,295.62,295.62,290.61,291.25,19881.0,287.4195,287.4195,282.5485,283.1707,19881.0
2022-09-14 10:00:00,291.43,292.07,285.63,285.73,13927.0,283.3458,283.968,277.7066,277.8039,13927.0
2022-09-14 10:30:00,285.54,293.1,285.27,293.09,28215.0,277.6191,284.9694,277.3566,284.9597,28215.0
2022-09-14 11:00:00,293.1,293.41,290.52,292.24,17461.0,284.9694,285.2708,282.461,284.1333,17461.0
2022-09-14 11:30:00,292.14,293.67,291.85,292.86,15628.0,284.0361,285.5236,283.7541,284.7361,15628.0
2022-09-14 12:00:00,292.42,292.73,291.32,291.69,24148.0,284.3083,284.6097,283.2388,283.5985,24148.0
2022-09-14 12:30:00,292.06,292.6,291.0,291.75,10681.0,283.9583,284.4833,282.9277,283.6569,10681.0
2022-09-14 13:00:00,291.82,292.61,290.49,290.63,23403.0,283.7249,284.493,282.4318,282.5679,23403.0
2022-09-14 13:30:00,290.5,290.82,288.34,289.15,13836.0,282.4415,282.7527,280.3415,281.129,13836.0
2022-09-14 14:00:00,289.05,289.05,287.63,288.02,18457.0,281.0318,281.0318,279.6512,280.0303,18457.0
2022-09-14 14:30:00,288.12,288.98,287.35,287.57,13467.0,280.1276,280.9637,279.3789,279.5928,13467.0
2022-09-14 15:00:00,287.49,287.84,286.18,286.97,17072.0,279.515,279.8553,278.2414,279.0095,17072.0
2022-09-14 15:30:00,286.88,290.34,285.96,290.01,55208.0,278.922,282.286,278.0275,281.9651,55208.0
2022-09-15 09:30:00,285.88,294.47,285.88,294.15,28645.0,277.9497,286.3014,277.9497,285.9903,28645.0
2022-09-15 10:00:00,295.22,296.19,291.24,291.36,18434.0,287.0306,287.9737,283.161,283.2777,18434.0
2022-09-15 10:30:00,291.36,292.23,289.87,290.42,15731.0,283.2777,284.1236,281.829,282.3638,15731.0
2022-09-15 11:00:00,290.18,291.62,287.16,291.57,27533.0,282.1304,283.5305,279.1942,283.4819,27533.0
2022-09-15 11:30:00,291.39,291.56,288.0,288.97,81728.0,283.3069,283.4721,280.0109,280.954,81728.0
2022-09-15 12:00:00,289.97,290.2,289.02,289.69,5115.0,281.9263,282.1499,281.0026,281.654,5115.0
2022-09-15 12:30:00,289.75,290.93,289.59,290.93,4084.0,281.7124,282.8596,281.5568,282.8596,4084.0
2022-09-15 13:00:00,291.96,294.29,291.96,294.1,30879.0,283.861,286.1264,283.861,285.9417,30879.0
2022-09-15 13:30:00,293.76,293.79,292.95,293.48,10073.0,285.6111,285.6403,284.8236,285.3389,10073.0
2022-09-15 14:00:00,293.3,293.31,291.68,293.11,10552.0,285.1639,285.1736,283.5888,284.9791,10552.0
2022-09-15 14:30:00,293.11,293.61,289.64,289.81,21207.0,284.9791,285.4653,281.6054,281.7707,21207.0
2022-09-15 15:00:00,289.72,289.72,287.28,287.56,22284.0,281.6832,281.6832,279.3109,279.5831,22284.0
2022-09-15 15:30:00,287.63,289.53,287.45,288.46,41064.0,279.6512,281.4985,279.4762,280.4581,41064.0
2022-09-16 09:30:00,285.18,285.53,278.25,279.56,130936.0,277.2691,277.6094,270.5314,271.805,130936.0
2022-09-16 10:00:00,279.62,282.5,279.61,282.28,12256.0,271.8634,274.6635,271.8536,274.4496,12256.0
2022-09-16 10:30:00,283.28,284.55,281.86,281.86,16968.0,275.4218,276.6566,274.0412,274.0412,16968.0
2022-09-16 11:00:00,282.07,283.57,281.77,282.85,18442.0,274.2454,275.7038,273.9537,275.0038,18442.0
2022-09-16 11:30:00,282.54,283.76,282.34,283.76,8497.0,274.7024,275.8885,274.5079,275.8885,8497.0
2022-09-16 12:00:00,283.9,283.9,280.84,281.87,25317.0,276.0246,276.0246,273.0495,274.0509,25317.0
2022-09-16 12:30:00,281.62,282.5,280.55,282.12,10980.0,273.8079,274.6635,272.7676,274.294,10980.0
2022-09-16 13:00:00,281.96,282.37,280.98,282.36,21107.0,274.1384,274.5371,273.1856,274.5274,21107.0
2022-09-16 13:30:00,282.09,282.86,281.64,282.14,8122.0,274.2648,275.0135,273.8273,274.3135,8122.0
2022-09-16 14:00:00,282.39,282.75,281.21,282.55,11988.0,274.5565,274.9065,273.4093,274.7121,11988.0
2022-09-16 14:30:00,282.28,284.09,281.97,283.47,17182.0,274.4496,276.2094,274.1482,275.6066,17182.0
2022-09-16 15:00:00,283.5,284.76,283.18,283.6,17981.0,275.6357,276.8608,275.3246,275.733,17981.0
2022-09-16 15:30:00,283.67,286.43,282.57,286.02,80581.0,275.801,278.4845,274.7315,278.0858,80581.0
2022-09-19 09:30:00,284.12,293.29,283.13,292.47,23190.0,276.2385,285.1542,275.276,284.3569,23190.0
2022-09-19 10:00:00,292.33,294.05,291.13,292.87,36587.0,284.2208,285.8931,283.0541,284.7458,36587.0
2022-09-19 10:30:00,292.62,294.66,292.03,293.6,16941.0,284.5027,286.4862,283.9291,285.4556,16941.0
2022-09-19 11:00:00,293.72,295.1,293.18,293.21,10514.0,285.5722,286.9139,285.0472,285.0764,10514.0
2022-09-19 11:30:00,293.15,294.32,292.9,293.71,9952.0,285.018,286.1556,284.775,285.5625,9952.0
2022-09-19 12:00:00,293.55,294.86,293.1,293.97,11788.0,285.4069,286.6806,284.9694,285.8153,11788.0
2022-09-19 12:30:00,294.06,295.27,294.01,294.75,18539.0,285.9028,287.0792,285.8542,286.5737,18539.0
2022-09-19 13:00:00,294.55,295.19,294.19,294.19,19081.0,286.3792,287.0014,286.0292,286.0292,19081.0
2022-09-19 13:30:00,294.51,294.59,293.1,293.1,17606.0,286.3403,286.4181,284.9694,284.9694,17606.0
2022-09-19 14:00:00,292.87,294.0,292.87,293.33,9856.0,284.7458,285.8445,284.7458,285.193,9856.0
2022-09-19 14:30:00,293.44,294.05,293.44,293.55,10141.0,285.3,285.8931,285.3,285.4069,10141.0
2022-09-19 15:00:00,293.62,295.57,293.62,295.24,23672.0,285.475,287.3709,285.475,287.0501,23672.0
2022-09-19 15:30:00,295.46,295.91,294.81,295.43,84588.0,287.264,287.7015,286.632,287.2348,84588.0
2022-09-20 09:30:00,290.54,290.88,286.93,287.68,31114.0,282.4804,282.811,278.9706,279.6998,31114.0
2022-09-20 10:00:00,287.83,289.1,287.24,288.24,26744.0,279.8456,281.0804,279.272,280.2442,26744.0
2022-09-20 10:30:00,288.15,288.16,285.67,286.97,20654.0,280.1567,280.1665,277.7455,279.0095,20654.0
2022-09-20 11:00:00,286.78,288.19,286.73,288.06,17976.0,278.8247,280.1956,278.7761,280.0692,17976.0
2022-09-20 11:30:00,288.03,289.17,287.25,289.04,13599.0,280.0401,281.1484,279.2817,281.022,13599.0
2022-09-20 12:00:00,289.13,290.09,287.96,288.09,15358.0,281.1096,282.0429,279.972,280.0984,15358.0
2022-09-20 12:30:00,288.0,288.06,287.44,287.8,15383.0,280.0109,280.0692,279.4664,279.8164,15383.0
2022-09-20 13:00:00,287.71,287.94,286.51,286.56,15175.0,279.7289,279.9526,278.5622,278.6108,15175.0
2022-09-20 13:30:00,286.61,286.61,285.2,285.37,14088.0,278.6595,278.6595,277.2886,277.4539,14088.0
2022-09-20 14:00:00,285.37,286.96,285.37,286.95,8418.0,277.4539,278.9997,277.4539,278.99,8418.0
2022-09-20 14:30:00,286.65,288.18,286.13,287.73,14824.0,278.6983,280.1859,278.1928,279.7484,14824.0
2022-09-20 15:00:00,287.67,290.0,287.67,289.47,16082.0,279.6901,281.9554,279.6901,281.4401,16082.0
2022-09-20 15:30:00,289.03,290.77,288.84,289.72,72940.0,281.0123,282.7041,280.8276,281.6832,72940.0
2022-09-21 09:30:00,292.88,295.33,290.0,292.68,35652.0,284.7555,287.1376,281.9554,284.5611,35652.0
2022-09-21 10:00:00,292.84,294.75,292.17,294.75,16413.0,284.7166,286.5737,284.0652,286.5737,16413.0
2022-09-21 10:30:00,294.53,294.73,292.47,293.6,17516.0,286.3598,286.5542,284.3569,285.4556,17516.0
2022-09-21 11:00:00,293.59,294.85,293.05,293.55,38038.0,285.4458,286.6709,284.9208,285.4069,38038.0
2022-09-21 11:30:00,293.63,293.63,292.09,292.48,7815.0,285.4847,285.4847,283.9874,284.3666,7815.0
2022-09-21 12:00:00,292.55,294.55,292.54,294.21,23770.0,284.4347,286.3792,284.425,286.0486,23770.0
2022-09-21 12:30:00,294.14,294.55,293.86,293.94,10501.0,285.9806,286.3792,285.7083,285.7861,10501.0
2022-09-21 13:00:00,293.94,294.34,293.25,293.43,14129.0,285.7861,286.175,285.1153,285.2903,14129.0
2022-09-21 13:30:00,293.56,294.52,293.34,294.11,30442.0,285.4167,286.35,285.2028,285.9514,30442.0
2022-09-21 14:00:00,293.86,293.86,286.17,286.75,50825.0,285.7083,285.7083,278.2317,278.7956,50825.0
2022-09-21 14:30:00,286.74,295.98,285.91,292.95,60446.0,278.7859,287.7695,277.9789,284.8236,60446.0
2022-09-21 15:00:00,293.47,293.69,286.97,286.97,36771.0,285.3292,285.5431,279.0095,279.0095,36771.0
2022-09-21 15:30:00,286.5,286.77,282.57,282.58,99354.0,278.5525,278.815,274.7315,274.7412,99354.0
2022-09-22 09:30:00,282.61,283.88,275.3,275.75,51515.0,274.7704,276.0052,267.6632,268.1007,51515.0
2022-09-22 10:00:00,275.83,277.9,274.06,275.14,26071.0,268.1785,270.1911,266.4576,267.5076,26071.0
2022-09-22 10:30:00,275.03,276.13,273.77,273.95,16780.0,267.4007,268.4702,266.1756,266.3506,16780.0
2022-09-22 11:00:00,273.95,274.59,273.22,273.75,20922.0,266.3506,266.9729,265.6409,266.1562,20922.0
2022-09-22 11:30:00,273.81,275.4,272.48,272.69,65009.0,266.2145,267.7604,264.9214,265.1256,65009.0
2022-09-22 12:00:00,272.69,275.68,272.69,274.89,29205.0,265.1256,268.0327,265.1256,267.2646,29205.0
2022-09-22 12:30:00,275.0,275.6,273.99,274.84,20648.0,267.3715,267.9549,266.3895,267.216,20648.0
2022-09-22 13:00:00,274.84,275.37,273.96,274.15,22072.0,267.216,267.7313,266.3604,266.5451,22072.0
2022-09-22 13:30:00,274.25,274.49,272.65,274.22,71000.0,266.6423,266.8757,265.0867,266.6132,71000.0
2022-09-22 14:00:00,274.15,274.32,270.47,270.96,53558.0,266.5451,266.7104,262.9672,263.4436,53558.0
2022-09-22 14:30:00,270.96,272.93,270.68,272.85,46686.0,263.4436,265.3589,263.1714,265.2812,46686.0
2022-09-22 15:00:00,273.45,274.05,271.91,272.66,33072.0,265.8645,266.4479,264.3672,265.0964,33072.0
2022-09-22 15:30:00,272.78,275.92,272.53,273.05,128116.0,265.2131,268.266,264.97,265.4756,128116.0
2022-09-23 09:30:00,268.59,269.75,260.87,262.47,85893.0,261.1393,262.2672,253.6335,255.1891,85893.0
2022-09-23 10:00:00,262.46,262.88,259.51,261.5,61400.0,255.1794,255.5877,252.3112,254.246,61400.0
2022-09-23 10:30:00,261.53,262.76,259.3,259.41,65652.0,254.2752,255.4711,252.107,252.214,65652.0
2022-09-23 11:00:00,259.54,261.59,259.32,260.45,41105.0,252.3404,254.3335,252.1265,253.2251,41105.0
2022-09-23 11:30:00,260.52,261.34,258.51,259.0,30836.0,253.2932,254.0904,251.339,251.8154,30836.0
2022-09-23 12:00:00,258.63,258.86,256.65,256.87,24271.0,251.4556,251.6792,249.5305,249.7444,24271.0
2022-09-23 12:30:00,256.96,258.49,256.23,258.14,41321.0,249.8319,251.3195,249.1222,250.9792,41321.0
2022-09-23 13:00:00,258.37,258.93,257.29,257.29,27317.0,251.2028,251.7473,250.1528,250.1528,27317.0
2022-09-23 13:30:00,257.53,258.18,256.95,258.0,22669.0,250.3861,251.0181,249.8222,250.8431,22669.0
2022-09-23 14:00:00,257.97,258.68,256.65,258.12,21684.0,250.8139,251.5042,249.5305,250.9598,21684.0
2022-09-23 14:30:00,257.81,260.35,257.68,259.54,67437.0,250.6584,253.1279,250.532,252.3404,67437.0
2022-09-23 15:00:00,259.5,261.9,259.5,261.01,55346.0,252.3015,254.6349,252.3015,253.7696,55346.0
2022-09-23 15:30:00,261.01,263.56,260.61,263.53,78362.0,253.7696,256.2489,253.3807,256.2197,78362.0
2022-09-26 09:30:00,261.95,269.81,261.53,265.17,28462.0,254.6835,262.3255,254.2752,257.8142,28462.0
2022-09-26 10:00:00,265.14,268.47,263.12,267.74,24688.0,257.785,261.0227,255.8211,260.3129,24688.0
2022-09-26 10:30:00,267.56,267.57,263.57,264.71,21065.0,260.1379,260.1476,256.2586,257.367,21065.0
2022-09-26 11:00:00,264.58,264.76,260.82,261.32,23850.0,257.2406,257.4156,253.5849,254.071,23850.0
2022-09-26 11:30:00,260.97,262.61,260.02,262.17,21824.0,253.7307,255.3252,252.8071,254.8974,21824.0
2022-09-26 12:00:00,262.08,262.08,259.72,259.95,22481.0,254.8099,254.8099,252.5154,252.739,22481.0
2022-09-26 12:30:00,259.69,261.28,258.21,260.92,24095.0,252.4862,254.0321,251.0473,253.6821,24095.0
2022-09-26 13:00:00,260.66,260.66,257.6,258.31,12171.0,253.4293,253.4293,250.4542,251.1445,12171.0
2022-09-26 13:30:00,258.59,259.69,258.51,258.51,6528.0,251.4167,252.4862,251.339,251.339,6528.0
2022-09-26 14:00:00,258.73,260.01,258.73,259.25,7689.0,251.5528,252.7973,251.5528,252.0584,7689.0
2022-09-26 14:30:00,259.26,260.9,259.26,260.0,11453.0,252.0681,253.6627,252.0681,252.7876,11453.0
2022-09-26 15:00:00,260.44,261.35,259.92,261.03,24760.0,253.2154,254.1002,252.7098,253.789,24760.0
2022-09-26 15:30:00,261.01,262.09,259.58,259.83,75084.0,253.7696,254.8196,252.3793,252.6223,75084.0
2022-09-27 09:30:00,264.32,269.36,262.43,265.34,49284.0,256.9878,261.888,255.1502,257.9795,49284.0
2022-09-27 10:00:00,265.82,267.73,264.36,267.03,25915.0,258.4462,260.3032,257.0267,259.6226,25915.0
2022-09-27 10:30:00,267.38,270.63,267.38,269.94,32139.0,259.9629,263.1227,259.9629,262.4519,32139.0
2022-09-27 11:00:00,270.14,270.14,263.5,263.95,46647.0,262.6463,262.6463,256.1905,256.628,46647.0
2022-09-27 11:30:00,263.92,266.33,263.88,265.08,8720.0,256.5989,258.942,256.56,257.7267,8720.0
2022-09-27 12:00:00,264.47,264.59,262.12,262.56,25908.0,257.1336,257.2503,254.8488,255.2766,25908.0
2022-09-27 12:30:00,262.42,263.94,261.96,263.74,14259.0,255.1405,256.6183,254.6932,256.4239,14259.0
2022-09-27 13:00:00,263.58,263.6,261.2,261.44,17040.0,256.2683,256.2878,253.9543,254.1877,17040.0
2022-09-27 13:30:00,261.26,262.27,260.55,261.9,25003.0,254.0127,254.9946,253.3224,254.6349,25003.0
2022-09-27 14:00:00,261.91,263.18,261.5,262.54,15163.0,254.6446,255.8794,254.246,255.2572,15163.0
2022-09-27 14:30:00,262.58,265.58,262.38,264.69,18255.0,255.296,258.2128,255.1016,257.3475,18255.0
2022-09-27 15:00:00,264.55,264.78,263.63,263.9,15094.0,257.2114,257.435,256.3169,256.5794,15094.0
2022-09-27 15:30:00,263.93,265.18,263.11,264.45,45558.0,256.6086,257.8239,255.8113,257.1142,45558.0
2022-09-28 09:30:00,265.91,269.33,264.7,268.22,38338.0,258.5337,261.8588,257.3572,260.7796,38338.0
2022-09-28 10:00:00,268.24,269.69,265.25,269.3,37179.0,260.799,262.2088,257.892,261.8296,37179.0
2022-09-28 10:30:00,269.31,270.99,268.93,270.0,28322.0,261.8394,263.4728,261.4699,262.5102,28322.0
2022-09-28 11:00:00,269.87,273.09,269.87,271.71,20584.0,262.3838,265.5145,262.3838,264.1728,20584.0
2022-09-28 11:30:00,271.51,273.27,271.34,272.9,15854.0,263.9783,265.6895,263.813,265.3298,15854.0
2022-09-28 12:00:00,272.94,274.26,272.78,273.24,23461.0,265.3687,266.652,265.2131,265.6603,23461.0
2022-09-28 12:30:00,273.19,273.67,272.64,272.86,6664.0,265.6117,266.0784,265.077,265.2909,6664.0
2022-09-28 13:00:00,272.95,274.22,272.88,273.65,14143.0,265.3784,266.6132,265.3103,266.059,14143.0
2022-09-28 13:30:00,273.48,274.42,273.47,274.42,13411.0,265.8937,266.8076,265.884,266.8076,13411.0
2022-09-28 14:00:00,274.52,275.08,273.71,273.83,18180.0,266.9048,267.4493,266.1173,266.234,18180.0
2022-09-28 14:30:00,274.04,274.98,273.58,274.92,12389.0,266.4381,267.3521,265.9909,267.2937,12389.0
2022-09-28 15:00:00,274.78,277.42,274.78,277.42,27631.0,267.1576,269.7244,267.1576,269.7244,27631.0
2022-09-28 15:30:00,277.42,278.28,276.8,276.8,175180.0,269.7244,270.5605,269.1216,269.1216,175180.0
2022-09-29 09:30:00,272.8,274.18,267.86,268.75,81752.0,265.2325,266.5743,260.4296,261.2949,81752.0
2022-09-29 10:00:00,268.24,268.24,264.42,265.66,19860.0,260.799,260.799,257.085,258.2906,19860.0
2022-09-29 10:30:00,265.0,268.19,264.6,267.39,20213.0,257.6489,260.7504,257.26,259.9726,20213.0
2022-09-29 11:00:00,267.21,270.52,267.21,269.42,25423.0,259.7976,263.0158,259.7976,261.9463,25423.0
2022-09-29 11:30:00,269.76,271.44,268.9,270.99,11524.0,262.2769,263.9103,261.4407,263.4728,11524.0
2022-09-29 12:00:00,270.53,271.03,269.48,270.23,6608.0,263.0255,263.5116,262.0046,262.7338,6608.0
2022-09-29 12:30:00,270.37,271.45,270.19,270.19,5137.0,262.87,263.92,262.6949,262.6949,5137.0
2022-09-29 13:00:00,269.71,270.23,269.33,269.36,6714.0,262.2283,262.7338,261.8588,261.888,6714.0
2022-09-29 13:30:00,269.23,270.15,268.05,268.06,4717.0,261.7616,262.6561,260.6143,260.624,4717.0
2022-09-29 14:00:00,267.76,268.51,267.4,267.94,9963.0,260.3324,261.0616,259.9823,260.5074,9963.0
2022-09-29 14:30:00,268.08,268.78,267.13,267.41,6190.0,260.6435,261.3241,259.7198,259.9921,6190.0
2022-09-29 15:00:00,267.26,268.82,267.15,268.82,7479.0,259.8462,261.363,259.7393,261.363,7479.0
2022-09-29 15:30:00,268.28,270.62,268.27,270.11,35264.0,260.8379,263.113,260.8282,262.6172,35264.0
2022-09-30 09:30:00,268.85,271.99,265.0,271.67,45377.0,261.3921,264.445,257.6489,264.1339,45377.0
2022-09-30 10:00:00,271.95,273.31,270.15,271.18,20592.0,264.4061,265.7284,262.6561,263.6575,20592.0
2022-09-30 10:30:00,271.43,274.49,271.31,273.38,20492.0,263.9006,266.8757,263.7839,265.7965,20492.0
2022-09-30 11:00:00,273.9,276.17,273.51,275.52,23582.0,266.302,268.5091,265.9229,267.8771,23582.0
2022-09-30 11:30:00,275.65,275.95,273.35,273.66,12205.0,268.0035,268.2952,265.7673,266.0687,12205.0
2022-09-30 12:00:00,273.51,274.49,273.15,273.21,7942.0,265.9229,266.8757,265.5728,265.6312,7942.0
2022-09-30 12:30:00,273.24,275.5,273.23,275.12,10629.0,265.6603,267.8576,265.6506,267.4882,10629.0
2022-09-30 13:00:00,274.93,276.63,274.67,274.88,60118.0,267.3035,268.9563,267.0507,267.2548,60118.0
2022-09-30 13:30:00,274.91,275.13,272.9,274.12,30071.0,267.284,267.4979,265.3298,266.5159,30071.0
2022-09-30 14:00:00,274.05,274.73,273.06,273.57,81887.0,266.4479,267.109,265.4853,265.9812,81887.0
2022-09-30 14:30:00,273.65,273.99,272.06,272.58,32028.0,266.059,266.3895,264.5131,265.0186,32028.0
2022-09-30 15:00:00,272.46,273.97,271.85,272.96,36631.0,264.902,266.3701,264.3089,265.3881,36631.0
2022-09-30 15:30:00,273.09,273.55,269.79,270.37,94859.0,265.5145,265.9617,262.306,262.87,94859.0
2022-10-03 09:30:00,276.39,278.35,273.32,274.83,25555.0,268.723,270.6286,265.7381,267.2062,25555.0
2022-10-03 10:00:00,275.24,281.24,274.32,280.35,74175.0,267.6049,273.4384,266.7104,272.5731,74175.0
2022-10-03 10:30:00,280.33,280.47,277.39,278.71,39387.0,272.5537,272.6898,269.6952,270.9786,39387.0
2022-10-03 11:00:00,278.78,281.25,278.69,280.46,18297.0,271.0467,273.4481,270.9592,272.6801,18297.0
2022-10-03 11:30:00,280.63,281.72,279.06,279.26,27315.0,272.8453,273.9051,271.3189,271.5133,27315.0
2022-10-03 12:00:00,279.37,280.5,279.11,279.4,20311.0,271.6203,272.7189,271.3675,271.6495,20311.0
2022-10-03 12:30:00,279.47,280.81,279.28,280.67,19702.0,271.7175,273.0203,271.5328,272.8842,19702.0
2022-10-03 13:00:00,280.67,281.41,280.03,280.66,12563.0,272.8842,273.6037,272.262,272.8745,12563.0
2022-10-03 13:30:00,280.79,281.71,280.79,281.48,20628.0,273.0009,273.8954,273.0009,273.6718,20628.0
2022-10-03 14:00:00,281.5,283.34,281.5,283.31,24540.0,273.6912,275.4802,273.6912,275.451,24540.0
2022-10-03 14:30:00,282.79,283.94,282.51,282.75,30510.0,274.9454,276.0635,274.6732,274.9065,30510.0
2022-10-03 15:00:00,282.52,283.81,282.34,283.47,34129.0,274.6829,275.9371,274.5079,275.6066,34129.0
2022-10-03 15:30:00,283.34,283.5,281.06,281.73,70561.0,275.4802,275.6357,273.2634,273.9148,70561.0
2022-10-04 09:30:00,289.4,292.38,289.35,291.46,23770.0,281.3721,284.2694,281.3235,283.3749,23770.0
2022-10-04 10:00:00,290.82,292.5,290.5,290.5,21833.0,282.7527,284.3861,282.4415,282.4415,21833.0
2022-10-04 10:30:00,290.6,292.19,290.59,292.01,13143.0,282.5388,284.0847,282.5291,283.9097,13143.0
2022-10-04 11:00:00,292.06,293.99,291.73,293.99,18368.0,283.9583,285.8347,283.6374,285.8347,18368.0
2022-10-04 11:30:00,294.0,294.33,293.0,293.8,14652.0,285.8445,286.1653,284.8722,285.65,14652.0
2022-10-04 12:00:00,293.96,294.09,292.59,293.34,12528.0,285.8056,285.932,284.4736,285.2028,12528.0
2022-10-04 12:30:00,293.25,293.86,292.11,292.63,10207.0,285.1153,285.7083,284.0069,284.5125,10207.0
2022-10-04 13:00:00,292.79,293.0,290.78,292.28,11486.0,284.668,284.8722,282.7138,284.1722,11486.0
2022-10-04 13:30:00,292.16,293.34,291.52,293.01,8756.0,284.0555,285.2028,283.4333,284.8819,8756.0
2022-10-04 14:00:00,293.04,293.21,292.33,292.6,9836.0,284.9111,285.0764,284.2208,284.4833,9836.0
2022-10-04 14:30:00,292.38,293.35,292.25,293.09,8412.0,284.2694,285.2125,284.143,284.9597,8412.0
2022-10-04 15:00:00,293.1,293.61,292.27,293.31,10022.0,284.9694,285.4653,284.1624,285.1736,10022.0
2022-10-04 15:30:00,293.3,294.39,292.96,294.39,49481.0,285.1639,286.2236,284.8333,286.2236,49481.0
2022-10-05 09:30:00,288.79,291.65,287.6,290.43,19498.0,280.779,283.5596,279.622,282.3735,19498.0
2022-10-05 10:00:00,290.16,290.16,287.95,288.79,16484.0,282.111,282.111,279.9623,280.779,16484.0
2022-10-05 10:30:00,288.71,289.53,287.88,288.42,19907.0,280.7012,281.4985,279.8942,280.4192,19907.0
2022-10-05 11:00:00,288.02,292.04,287.75,291.71,11823.0,280.0303,283.9388,279.7678,283.618,11823.0
2022-10-05 11:30:00,291.78,292.54,290.98,291.36,8057.0,283.686,284.425,282.9082,283.2777,8057.0
2022-10-05 12:00:00,291.23,293.7,290.78,292.78,10499.0,283.1513,285.5528,282.7138,284.6583,10499.0
2022-10-05 12:30:00,292.58,293.84,292.22,293.5,8345.0,284.4639,285.6889,284.1138,285.3583,8345.0
2022-10-05 13:00:00,293.32,295.55,293.32,294.69,14909.0,285.1833,287.3515,285.1833,286.5153,14909.0
2022-10-05 13:30:00,294.66,294.99,293.88,294.01,17181.0,286.4862,286.807,285.7278,285.8542,17181.0
2022-10-05 14:00:00,294.05,294.42,293.56,294.13,7886.0,285.8931,286.2528,285.4167,285.9709,7886.0
2022-10-05 14:30:00,293.94,295.07,293.73,294.93,7386.0,285.7861,286.8848,285.5819,286.7487,7386.0
2022-10-05 15:00:00,295.4,296.94,295.12,295.84,10283.0,287.2056,288.7029,286.9334,287.6334,10283.0
2022-10-05 15:30:00,295.88,296.04,293.67,294.06,49963.0,287.6723,287.8279,285.5236,285.9028,49963.0
2022-10-06 09:30:00,293.13,298.15,293.0,295.22,24220.0,284.9986,289.8793,284.8722,287.0306,24220.0
2022-10-06 10:00:00,295.18,295.19,291.95,292.86,42336.0,286.9917,287.0014,283.8513,284.7361,42336.0
2022-10-06 10:30:00,292.81,297.95,292.81,297.95,15236.0,284.6875,289.6849,284.6875,289.6849,15236.0
2022-10-06 11:00:00,297.52,297.92,295.58,297.71,15793.0,289.2668,289.6557,287.3806,289.4515,15793.0
2022-10-06 11:30:00,297.75,298.0,295.13,295.13,14217.0,289.4904,289.7335,286.9431,286.9431,14217.0
2022-10-06 12:00:00,295.12,296.0,294.98,295.4,7670.0,286.9334,287.789,286.7973,287.2056,7670.0
2022-10-06 12:30:00,295.16,296.61,295.11,295.69,5824.0,286.9723,288.3821,286.9237,287.4876,5824.0
2022-10-06 13:00:00,295.97,297.02,295.6,296.81,14954.0,287.7598,288.7807,287.4001,288.5765,14954.0
2022-10-06 13:30:00,296.92,296.92,295.87,296.52,7910.0,288.6835,288.6835,287.6626,288.2946,7910.0
2022-10-06 14:00:00,296.46,296.46,294.84,295.61,17443.0,288.2362,288.2362,286.6612,287.4098,17443.0
2022-10-06 14:30:00,295.74,296.66,295.31,296.3,61804.0,287.5362,288.4307,287.1181,288.0807,61804.0
2022-10-06 15:00:00,296.24,296.67,295.6,296.61,20544.0,288.0223,288.4404,287.4001,288.3821,20544.0
2022-10-06 15:30:00,296.56,296.89,293.54,293.55,99094.0,288.3334,288.6543,285.3972,285.4069,99094.0
2022-10-07 09:30:00,288.27,290.79,284.12,284.57,21882.0,280.2734,282.7235,276.2385,276.676,21882.0
2022-10-07 10:00:00,284.08,287.02,282.44,286.63,52787.0,276.1996,279.0581,274.6051,278.6789,52787.0
2022-10-07 10:30:00,286.71,287.74,285.28,286.05,32311.0,278.7567,279.7581,277.3664,278.115,32311.0
2022-10-07 11:00:00,286.26,287.22,284.66,285.12,16326.0,278.3192,279.2525,276.7636,277.2108,16326.0
2022-10-07 11:30:00,285.53,285.79,284.25,285.76,20573.0,277.6094,277.8622,276.3649,277.833,20573.0
2022-10-07 12:00:00,285.53,285.88,284.11,284.62,15729.0,277.6094,277.9497,276.2288,276.7247,15729.0
2022-10-07 12:30:00,284.66,284.66,282.55,283.94,24786.0,276.7636,276.7636,274.7121,276.0635,24786.0
2022-10-07 13:00:00,283.83,284.15,282.77,283.6,10454.0,275.9566,276.2677,274.926,275.733,10454.0
2022-10-07 13:30:00,283.43,285.17,283.35,284.37,22563.0,275.5677,277.2594,275.4899,276.4816,22563.0
2022-10-07 14:00:00,284.23,284.79,283.01,283.13,21306.0,276.3455,276.8899,275.1593,275.276,21306.0
2022-10-07 14:30:00,283.23,284.2,283.13,283.85,11203.0,275.3732,276.3163,275.276,275.976,11203.0
2022-10-07 15:00:00,283.9,284.26,281.79,282.32,45653.0,276.0246,276.3746,273.9732,274.4885,45653.0
2022-10-07 15:30:00,282.3,284.78,280.9,284.3,86009.0,274.469,276.8802,273.1079,276.4135,86009.0
2022-10-10 09:30:00,287.12,288.52,283.88,283.88,24662.0,279.1553,280.5165,276.0052,276.0052,24662.0
2022-10-10 10:00:00,283.95,286.38,282.93,285.89,49556.0,276.0732,278.4358,275.0815,277.9594,49556.0
2022-10-10 10:30:00,285.7,286.22,283.09,284.25,20267.0,277.7747,278.2803,275.2371,276.3649,20267.0
2022-10-10 11:00:00,284.07,285.65,283.02,285.02,20327.0,276.1899,277.7261,275.169,277.1136,20327.0
2022-10-10 11:30:00,285.2,285.63,283.5,284.84,10272.0,277.2886,277.7066,275.6357,276.9386,10272.0
2022-10-10 12:00:00,284.9,285.19,282.51,282.51,8037.0,276.9969,277.2788,274.6732,274.6732,8037.0
2022-10-10 12:30:00,282.64,283.13,282.18,282.36,9102.0,274.7996,275.276,274.3523,274.5274,9102.0
2022-10-10 13:00:00,282.24,282.98,281.15,282.47,9798.0,274.4107,275.1302,273.3509,274.6343,9798.0
2022-10-10 13:30:00,282.83,285.69,282.79,284.81,8416.0,274.9843,277.765,274.9454,276.9094,8416.0
2022-10-10 14:00:00,284.89,285.02,283.23,283.91,11003.0,276.9872,277.1136,275.3732,276.0344,11003.0
2022-10-10 14:30:00,283.84,284.63,283.34,283.68,11077.0,275.9663,276.7344,275.4802,275.8107,11077.0
2022-10-10 15:00:00,283.78,284.62,283.11,283.25,21085.0,275.908,276.7247,275.2565,275.3927,21085.0
2022-10-10 15:30:00,283.0,284.26,281.89,282.02,66855.0,275.1496,276.3746,274.0704,274.1968,66855.0
2022-10-11 09:30:00,280.06,281.3,275.94,275.94,21179.0,272.2912,273.4968,268.2854,268.2854,21179.0
2022-10-11 10:00:00,275.62,276.05,274.07,275.62,21369.0,267.9743,268.3924,266.4673,267.9743,21369.0
2022-10-11 10:30:00,275.38,277.26,274.64,275.74,17045.0,267.741,269.5688,267.0215,268.091,17045.0
2022-10-11 11:00:00,275.84,278.76,275.43,278.07,20313.0,268.1882,271.0272,267.7896,270.3564,20313.0
2022-10-11 11:30:00,278.1,280.35,277.97,279.19,17692.0,270.3855,272.5731,270.2591,271.4453,17692.0
2022-10-11 12:00:00,279.47,280.41,278.07,280.31,35654.0,271.7175,272.6314,270.3564,272.5342,35654.0
2022-10-11 12:30:00,280.21,282.57,280.2,281.93,49156.0,272.437,274.7315,272.4273,274.1093,49156.0
2022-10-11 13:00:00,281.54,281.58,279.33,279.33,15477.0,273.7301,273.769,271.5814,271.5814,15477.0
2022-10-11 13:30:00,279.38,280.29,278.71,279.82,13096.0,271.63,272.5148,270.9786,272.0578,13096.0
2022-10-11 14:00:00,279.98,281.32,279.81,280.79,25218.0,272.2134,273.5162,272.0481,273.0009,25218.0
2022-10-11 14:30:00,280.83,282.1,277.5,277.54,12830.0,273.0398,274.2746,269.8022,269.8411,12830.0
2022-10-11 15:00:00,277.56,277.56,275.67,276.69,32670.0,269.8605,269.8605,268.0229,269.0146,32670.0
2022-10-11 15:30:00,276.56,278.27,275.79,277.75,69874.0,268.8882,270.5508,268.1396,270.0452,69874.0
2022-10-12 09:30:00,277.78,277.78,274.3,276.77,31383.0,270.0744,270.0744,266.6909,269.0924,31383.0
2022-10-12 10:00:00,277.29,279.83,277.15,279.09,27203.0,269.598,272.0675,269.4619,271.3481,27203.0
2022-10-12 10:30:00,278.83,280.54,277.29,278.49,12349.0,271.0953,272.7578,269.598,270.7647,12349.0
2022-10-12 11:00:00,278.57,280.64,278.57,279.36,7652.0,270.8425,272.8551,270.8425,271.6106,7652.0
2022-10-12 11:30:00,279.77,281.32,279.36,281.32,21739.0,272.0092,273.5162,271.6106,273.5162,21739.0
2022-10-12 12:00:00,281.43,281.58,280.22,280.23,12123.0,273.6232,273.769,272.4467,272.4564,12123.0
2022-10-12 12:30:00,280.5,280.96,279.46,280.78,10421.0,272.7189,273.1662,271.7078,272.9912,10421.0
2022-10-12 13:00:00,280.8,281.25,280.47,281.24,5910.0,273.0106,273.4481,272.6898,273.4384,5910.0
2022-10-12 13:30:00,281.05,281.05,279.72,279.72,8233.0,273.2537,273.2537,271.9606,271.9606,8233.0
2022-10-12 14:00:00,279.75,280.12,278.95,279.7,21234.0,271.9898,272.3495,271.2119,271.9411,21234.0
2022-10-12 14:30:00,279.86,280.01,278.2,278.32,19840.0,272.0967,272.2425,270.4828,270.5994,19840.0
2022-10-12 15:00:00,278.31,278.43,277.37,277.47,19096.0,270.5897,270.7064,269.6758,269.773,19096.0
2022-10-12 15:30:00,277.52,277.96,276.24,276.7,76099.0,269.8216,270.2494,268.5771,269.0244,76099.0
2022-10-13 09:30:00,269.55,270.6,260.97,270.6,76139.0,262.0727,263.0936,253.7307,263.0936,76139.0
2022-10-13 10:00:00,270.13,273.27,268.36,270.84,50096.0,262.6366,265.6895,260.9157,263.3269,50096.0
2022-10-13 10:30:00,270.74,275.95,270.61,275.48,44056.0,263.2297,268.2952,263.1033,267.8382,44056.0
2022-10-13 11:00:00,275.36,285.61,275.36,282.05,43564.0,267.7215,277.6872,267.7215,274.226,43564.0
2022-10-13 11:30:00,282.66,286.52,281.44,283.7,56656.0,274.819,278.572,273.6329,275.8302,56656.0
2022-10-13 12:00:00,283.7,285.57,280.48,281.18,27259.0,275.8302,277.6483,272.6995,273.3801,27259.0
2022-10-13 12:30:00,281.32,284.1,281.23,284.1,12506.0,273.5162,276.2191,273.4287,276.2191,12506.0
2022-10-13 13:00:00,283.94,286.81,282.9,286.03,31962.0,276.0635,278.8539,275.0524,278.0955,31962.0
2022-10-13 13:30:00,286.01,286.79,283.48,284.45,31213.0,278.0761,278.8345,275.6163,276.5594,31213.0
2022-10-13 14:00:00,283.85,284.26,282.14,282.36,14346.0,275.976,276.3746,274.3135,274.5274,14346.0
2022-10-13 14:30:00,282.43,284.29,282.42,283.92,20639.0,274.5954,276.4038,274.5857,276.0441,20639.0
2022-10-13 15:00:00,283.92,284.87,282.93,283.19,18222.0,276.0441,276.9677,275.0815,275.3343,18222.0
2022-10-13 15:30:00,283.28,283.91,282.12,283.37,66067.0,275.4218,276.0344,274.294,275.5093,66067.0
2022-10-14 09:30:00,286.9,289.9,283.6,284.98,42145.0,278.9414,281.8582,275.733,277.0747,42145.0
2022-10-14 10:00:00,284.88,284.88,278.16,279.42,16236.0,276.9774,276.9774,270.4439,271.6689,16236.0
2022-10-14 10:30:00,279.86,280.78,277.8,278.9,12069.0,272.0967,272.9912,270.0938,271.1633,12069.0
2022-10-14 11:00:00,279.15,280.96,278.78,280.91,14920.0,271.4064,273.1662,271.0467,273.1176,14920.0
2022-10-14 11:30:00,280.59,280.59,278.09,278.97,12563.0,272.8065,272.8065,270.3758,271.2314,12563.0
2022-10-14 12:00:00,278.22,278.66,276.11,277.24,10664.0,270.5022,270.93,268.4507,269.5494,10664.0
2022-10-14 12:30:00,277.71,278.69,277.07,277.31,10435.0,270.0063,270.9592,269.3841,269.6174,10435.0
2022-10-14 13:00:00,277.46,278.25,276.67,277.48,10277.0,269.7633,270.5314,268.9952,269.7827,10277.0
2022-10-14 13:30:00,277.28,277.68,276.75,277.58,7573.0,269.5883,269.9772,269.073,269.8799,7573.0
2022-10-14 14:00:00,277.57,277.57,275.44,275.83,11212.0,269.8702,269.8702,267.7993,268.1785,11212.0
2022-10-14 14:30:00,275.89,276.9,275.4,276.9,9035.0,268.2368,269.2188,267.7604,269.2188,9035.0
2022-10-14 15:00:00,276.97,277.98,276.11,277.32,13493.0,269.2869,270.2689,268.4507,269.6272,13493.0
2022-10-14 15:30:00,277.08,278.64,276.49,277.05,82518.0,269.3938,270.9105,268.8202,269.3647,82518.0
2022-10-17 09:30:00,284.0,288.97,284.0,285.29,30842.0,276.1219,280.954,276.1219,277.3761,30842.0
2022-10-17 10:00:00,285.74,289.46,285.66,287.15,18030.0,277.8136,281.4304,277.7358,279.1845,18030.0
2022-10-17 10:30:00,286.42,287.3,280.6,282.51,33192.0,278.4747,279.3303,272.8162,274.6732,33192.0
2022-10-17 11:00:00,283.26,285.1,283.02,284.69,10926.0,275.4024,277.1913,275.169,276.7927,10926.0
2022-10-17 11:30:00,284.78,287.3,284.78,285.45,12225.0,276.8802,279.3303,276.8802,277.5316,12225.0
2022-10-17 12:00:00,285.75,287.02,285.45,286.32,14288.0,277.8233,279.0581,277.5316,278.3775,14288.0
2022-10-17 12:30:00,286.5,287.07,285.43,285.81,7627.0,278.5525,279.1067,277.5122,277.8816,7627.0
2022-10-17 13:00:00,285.83,286.75,285.49,286.38,5274.0,277.9011,278.7956,277.5705,278.4358,5274.0
2022-10-17 13:30:00,286.52,286.88,286.05,286.25,6990.0,278.572,278.922,278.115,278.3094,6990.0
2022-10-17 14:00:00,286.01,286.44,284.51,284.99,5591.0,278.0761,278.4942,276.6177,277.0844,5591.0
2022-10-17 14:30:00,284.72,285.61,284.26,285.21,8366.0,276.8219,277.6872,276.3746,277.2983,8366.0
2022-10-17 15:00:00,285.31,285.92,284.76,285.76,9171.0,277.3955,277.9886,276.8608,277.833,9171.0
2022-10-17 15:30:00,285.67,288.23,285.43,287.84,91505.0,277.7455,280.2345,277.5122,279.8553,91505.0
2022-10-18 09:30:00,296.63,299.37,294.02,294.98,55410.0,288.4015,291.0655,285.8639,286.7973,55410.0
2022-10-18 10:00:00,295.12,297.11,294.55,294.55,15631.0,286.9334,288.8682,286.3792,286.3792,15631.0
2022-10-18 10:30:00,294.38,294.81,293.05,294.17,11989.0,286.2139,286.632,284.9208,286.0097,11989.0
2022-10-18 11:00:00,294.19,295.27,290.0,291.12,18105.0,286.0292,287.0792,281.9554,283.0444,18105.0
2022-10-18 11:30:00,290.9,293.24,289.65,292.82,24026.0,282.8305,285.1055,281.6151,284.6972,24026.0
2022-10-18 12:00:00,292.82,294.03,292.29,292.99,20780.0,284.6972,285.8736,284.1819,284.8625,20780.0
2022-10-18 12:30:00,292.93,294.24,292.72,293.46,9888.0,284.8041,286.0778,284.6,285.3194,9888.0
2022-10-18 13:00:00,292.95,294.44,292.24,294.41,7512.0,284.8236,286.2723,284.1333,286.2431,7512.0
2022-10-18 13:30:00,294.12,296.13,294.1,295.64,14360.0,285.9611,287.9154,285.9417,287.439,14360.0
2022-10-18 14:00:00,295.81,295.95,294.66,295.87,9398.0,287.6043,287.7404,286.4862,287.6626,9398.0
2022-10-18 14:30:00,295.62,295.62,292.74,293.53,11064.0,287.4195,287.4195,284.6194,285.3875,11064.0
2022-10-18 15:00:00,293.33,294.56,292.92,294.28,16131.0,285.193,286.3889,284.7944,286.1167,16131.0
2022-10-18 15:30:00,294.11,295.8,294.11,295.67,68039.0,285.9514,287.5945,285.9514,287.4681,68039.0
2022-10-19 09:30:00,291.97,293.58,287.65,288.72,42677.0,283.8708,285.4361,279.6706,280.7109,42677.0
2022-10-19 10:00:00,288.4,292.79,287.97,292.04,24104.0,280.3998,284.668,279.9817,283.9388,24104.0
2022-10-19 10:30:00,292.43,292.49,288.13,288.6,39001.0,284.318,284.3763,280.1373,280.5943,39001.0
2022-10-19 11:00:00,288.5,289.18,287.54,288.14,28663.0,280.497,281.1582,279.5637,280.147,28663.0
2022-10-19 11:30:00,288.19,290.11,287.63,289.65,3126.0,280.1956,282.0624,279.6512,281.6151,3126.0
2022-10-19 12:00:00,289.31,289.31,287.77,287.77,6328.0,281.2846,281.2846,279.7873,279.7873,6328.0
2022-10-19 12:30:00,287.85,288.79,285.29,286.78,14858.0,279.8651,280.779,277.3761,278.8247,14858.0
2022-10-19 13:00:00,286.77,287.13,285.03,285.1,24586.0,278.815,279.165,277.1233,277.1913,24586.0
2022-10-19 13:30:00,285.13,285.57,284.18,284.75,10361.0,277.2205,277.6483,276.2969,276.8511,10361.0
2022-10-19 14:00:00,284.88,286.79,284.75,286.49,12116.0,276.9774,278.8345,276.8511,278.5428,12116.0
2022-10-19 14:30:00,286.21,286.74,285.4,285.75,5533.0,278.2706,278.7859,277.483,277.8233,5533.0
2022-10-19 15:00:00,285.77,287.09,285.34,286.43,8816.0,277.8428,279.1261,277.4247,278.4845,8816.0
2022-10-19 15:30:00,286.53,287.14,286.06,287.07,57747.0,278.5817,279.1748,278.1247,279.1067,57747.0
2022-10-20 09:30:00,286.56,286.56,283.77,284.8,46970.0,278.6108,278.6108,275.8982,276.8997,46970.0
2022-10-20 10:00:00,284.87,289.49,284.87,288.71,17907.0,276.9677,281.4596,276.9677,280.7012,17907.0
2022-10-20 10:30:00,288.79,289.08,285.44,285.89,10653.0,280.779,281.0609,277.5219,277.9594,10653.0
2022-10-20 11:00:00,286.11,286.46,282.42,282.75,20382.0,278.1733,278.5136,274.5857,274.9065,20382.0
2022-10-20 11:30:00,282.45,283.76,282.45,282.97,38147.0,274.6149,275.8885,274.6149,275.1204,38147.0
2022-10-20 12:00:00,282.96,283.0,278.19,278.26,51056.0,275.1107,275.1496,270.473,270.5411,51056.0
2022-10-20 12:30:00,278.08,279.58,277.87,278.48,33002.0,270.3661,271.8245,270.1619,270.755,33002.0
2022-10-20 13:00:00,278.33,278.33,274.92,275.85,52674.0,270.6091,270.6091,267.2937,268.1979,52674.0
2022-10-20 13:30:00,275.95,276.6,274.74,275.41,42551.0,268.2952,268.9271,267.1187,267.7701,42551.0
2022-10-20 14:00:00,275.26,275.55,274.04,274.89,36655.0,267.6243,267.9063,266.4381,267.2646,36655.0
2022-10-20 14:30:00,274.92,277.62,274.92,276.08,51969.0,267.2937,269.9188,267.2937,268.4216,51969.0
2022-10-20 15:00:00,276.23,277.14,274.65,274.82,27884.0,268.5674,269.4522,267.0312,267.1965,27884.0
2022-10-20 15:30:00,274.93,276.23,274.54,275.62,75126.0,267.3035,268.5674,266.9243,267.9743,75126.0
2022-10-21 09:30:00,274.33,277.85,271.05,276.73,77446.0,266.7201,270.1425,263.5311,269.0535,77446.0
2022-10-21 10:00:00,277.32,280.1,275.37,275.45,46244.0,269.6272,272.33,267.7313,267.809,46244.0
2022-10-21 10:30:00,275.77,279.65,273.59,276.12,64196.0,268.1202,271.8925,266.0006,268.4604,64196.0
2022-10-21 11:00:00,276.0,278.95,274.56,278.49,18457.0,268.3438,271.2119,266.9437,270.7647,18457.0
2022-10-21 11:30:00,278.59,279.89,277.43,279.89,11212.0,270.8619,272.1259,269.7341,272.1259,11212.0
2022-10-21 12:00:00,280.0,281.24,278.78,279.09,17743.0,272.2328,273.4384,271.0467,271.3481,17743.0
2022-10-21 12:30:00,278.72,281.94,278.72,281.07,18587.0,270.9883,274.119,270.9883,273.2731,18587.0
2022-10-21 13:00:00,281.13,282.62,280.88,281.84,9249.0,273.3315,274.7801,273.0884,274.0218,9249.0
2022-10-21 13:30:00,281.83,283.06,281.46,282.61,10931.0,274.0121,275.2079,273.6523,274.7704,10931.0
2022-10-21 14:00:00,282.79,283.85,282.79,283.24,4907.0,274.9454,275.976,274.9454,275.3829,4907.0
2022-10-21 14:30:00,283.16,283.37,281.73,282.69,12715.0,275.3052,275.5093,273.9148,274.8482,12715.0
2022-10-21 15:00:00,282.82,284.73,282.7,284.6,8244.0,274.9746,276.8316,274.8579,276.7052,8244.0
2022-10-21 15:30:00,284.63,285.88,284.45,284.83,67238.0,276.7344,277.9497,276.5594,276.9288,67238.0
2022-10-24 09:30:00,286.96,289.0,285.0,287.44,40483.0,278.9997,280.9832,277.0941,279.4664,40483.0
2022-10-24 10:00:00,287.3,287.3,282.1,283.21,57593.0,279.3303,279.3303,274.2746,275.3538,57593.0
2022-10-24 10:30:00,283.4,285.73,282.5,284.9,35152.0,275.5385,277.8039,274.6635,276.9969,35152.0
2022-10-24 11:00:00,285.06,286.43,283.07,284.71,18991.0,277.1525,278.4845,275.2177,276.8122,18991.0
2022-10-24 11:30:00,284.84,287.66,284.44,287.29,23857.0,276.9386,279.6803,276.5497,279.3206,23857.0
2022-10-24 12:00:00,287.14,287.81,286.7,287.42,16048.0,279.1748,279.8262,278.747,279.447,16048.0
2022-10-24 12:30:00,287.34,288.49,286.78,287.58,10190.0,279.3692,280.4873,278.8247,279.6026,10190.0
2022-10-24 13:00:00,286.9,287.65,286.11,286.87,10587.0,278.9414,279.6706,278.1733,278.9122,10587.0
2022-10-24 13:30:00,286.92,287.67,286.6,286.81,10117.0,278.9609,279.6901,278.6497,278.8539,10117.0
2022-10-24 14:00:00,286.98,289.5,286.84,288.52,18739.0,279.0192,281.4693,278.8831,280.5165,18739.0
2022-10-24 14:30:00,288.63,290.09,288.02,290.0,22963.0,280.6234,282.0429,280.0303,281.9554,22963.0
2022-10-24 15:00:00,289.93,291.28,289.88,291.03,22187.0,281.8874,283.1999,281.8387,282.9568,22187.0
2022-10-24 15:30:00,291.07,291.33,290.13,290.84,68727.0,282.9957,283.2485,282.0818,282.7721,68727.0
2022-10-25 09:30:00,288.48,294.43,288.14,291.93,47565.0,280.4776,286.2625,280.147,283.8319,47565.0
2022-10-25 10:00:00,292.33,292.33,289.68,291.38,40794.0,284.2208,284.2208,281.6443,283.2971,40794.0
2022-10-25 10:30:00,291.66,291.66,289.54,290.18,16340.0,283.5694,283.5694,281.5082,282.1304,16340.0
2022-10-25 11:00:00,290.18,293.35,290.18,293.03,13228.0,282.1304,285.2125,282.1304,284.9014,13228.0
2022-10-25 11:30:00,293.1,294.35,292.67,293.96,15429.0,284.9694,286.1848,284.5514,285.8056,15429.0
2022-10-25 12:00:00,293.6,295.81,293.6,294.56,38079.0,285.4556,287.6043,285.4556,286.3889,38079.0
2022-10-25 12:30:00,294.71,295.62,293.83,293.83,33746.0,286.5348,287.4195,285.6792,285.6792,33746.0
2022-10-25 13:00:00,294.07,295.03,293.62,294.54,25709.0,285.9125,286.8459,285.475,286.3695,25709.0
2022-10-25 13:30:00,294.54,295.14,293.82,294.33,19305.0,286.3695,286.9528,285.6695,286.1653,19305.0
2022-10-25 14:00:00,294.51,294.9,293.97,294.64,18206.0,286.3403,286.7195,285.8153,286.4667,18206.0
2022-10-25 14:30:00,294.94,295.34,294.31,294.84,20009.0,286.7584,287.1473,286.1459,286.6612,20009.0
2022-10-25 15:00:00,294.67,296.22,294.37,296.22,18151.0,286.4959,288.0029,286.2042,288.0029,18151.0
2022-10-25 15:30:00,296.19,296.98,294.85,294.92,128932.0,287.9737,288.7418,286.6709,286.7389,128932.0
2022-10-26 09:30:00,297.36,297.36,292.38,293.12,36961.0,289.1113,289.1113,284.2694,284.9889,36961.0
2022-10-26 10:00:00,293.18,299.79,293.13,299.49,23832.0,285.0472,291.4738,284.9986,291.1822,23832.0
2022-10-26 10:30:00,299.25,299.62,296.83,298.1,22137.0,290.9488,291.3086,288.596,289.8307,22137.0
2022-10-26 11:00:00,298.31,302.2,298.12,300.55,34745.0,290.0349,293.817,289.8502,292.2128,34745.0
2022-10-26 11:30:00,300.95,302.52,300.82,300.92,25585.0,292.6017,294.1281,292.4753,292.5725,25585.0
2022-10-26 12:00:00,300.85,302.51,300.81,301.88,40586.0,292.5044,294.1184,292.4656,293.5059,40586.0
2022-10-26 12:30:00,301.73,301.85,297.86,297.87,33189.0,293.36,293.4767,289.5974,289.6071,33189.0
2022-10-26 13:00:00,297.7,298.36,296.84,296.9,13594.0,289.4418,290.0835,288.6057,288.664,13594.0
2022-10-26 13:30:00,296.83,297.84,296.18,297.84,19042.0,288.596,289.5779,287.964,289.5779,19042.0
2022-10-26 14:00:00,297.93,298.54,296.86,296.9,21909.0,289.6654,290.2585,288.6251,288.664,21909.0
2022-10-26 14:30:00,296.75,297.77,296.18,296.61,35030.0,288.5182,289.5099,287.964,288.3821,35030.0
2022-10-26 15:00:00,296.45,296.77,295.21,296.28,31668.0,288.2265,288.5376,287.0209,288.0612,31668.0
2022-10-26 15:30:00,296.28,297.83,295.7,296.11,69798.0,288.0612,289.5682,287.4973,287.8959,69798.0
2022-10-27 09:30:00,301.92,304.95,298.02,301.96,69082.0,293.5448,296.4907,289.7529,293.5836,69082.0
2022-10-27 10:00:00,301.77,302.22,293.11,298.06,111973.0,293.3989,293.8364,284.9791,289.7918,111973.0
2022-10-27 10:30:00,298.07,301.36,297.42,297.86,35356.0,289.8016,293.0003,289.1696,289.5974,35356.0
2022-10-27 11:00:00,297.86,300.99,297.37,300.02,37900.0,289.5974,292.6406,289.121,291.6975,37900.0
2022-10-27 11:30:00,299.64,300.7,297.25,298.0,20160.0,291.328,292.3586,289.0043,289.7335,20160.0
2022-10-27 12:00:00,298.32,300.69,298.05,299.46,23183.0,290.0446,292.3489,289.7821,291.153,23183.0
2022-10-27 12:30:00,299.23,300.34,299.19,300.15,23810.0,290.9294,292.0086,290.8905,291.8239,23810.0
2022-10-27 13:00:00,300.15,302.73,300.0,302.05,28878.0,291.8239,294.3323,291.678,293.6712,28878.0
2022-10-27 13:30:00,302.19,302.4,300.34,300.49,15146.0,293.8073,294.0114,292.0086,292.1544,15146.0
2022-10-27 14:00:00,300.59,300.59,298.79,298.79,20966.0,292.2517,292.2517,290.5016,290.5016,20966.0
2022-10-27 14:30:00,298.8,299.87,297.43,298.23,19242.0,290.5113,291.5516,289.1793,289.9571,19242.0
2022-10-27 15:00:00,298.24,298.7,296.82,297.31,20824.0,289.9668,290.4141,288.5862,289.0626,20824.0
2022-10-27 15:30:00,297.23,298.58,297.17,298.57,116251.0,288.9849,290.2974,288.9265,290.2877,116251.0
2022-10-28 09:30:00,301.72,303.55,299.76,302.19,39357.0,293.3503,295.1295,291.4447,293.8073,39357.0
2022-10-28 10:00:00,303.14,304.21,299.0,301.9,49315.0,294.7309,295.7712,290.7058,293.5253,49315.0
2022-10-28 10:30:00,302.06,302.86,300.87,302.47,33874.0,293.6809,294.4587,292.5239,294.0795,33874.0
2022-10-28 11:00:00,302.68,304.0,302.26,302.59,25062.0,294.2837,295.5671,293.8753,294.1962,25062.0
2022-10-28 11:30:00,302.65,305.62,302.11,304.92,29796.0,294.2545,297.1421,293.7295,296.4615,29796.0
2022-10-28 12:00:00,304.87,306.64,303.52,306.17,20708.0,296.4129,298.1338,295.1004,297.6769,20708.0
2022-10-28 12:30:00,306.28,306.67,305.22,305.54,26300.0,297.7838,298.163,296.7532,297.0643,26300.0
2022-10-28 13:00:00,305.17,307.91,305.16,306.83,28407.0,296.7046,299.3686,296.6949,298.3186,28407.0
2022-10-28 13:30:00,306.82,307.16,306.35,306.36,8581.0,298.3088,298.6394,297.8519,297.8616,8581.0
2022-10-28 14:00:00,306.4,307.47,306.4,306.85,15337.0,297.9005,298.9408,297.9005,298.338,15337.0
2022-10-28 14:30:00,306.97,308.04,306.77,307.51,30535.0,298.4547,299.495,298.2602,298.9797,30535.0
2022-10-28 15:00:00,307.63,309.3,307.5,309.02,43340.0,299.0964,300.72,298.97,300.4478,43340.0
2022-10-28 15:30:00,308.91,309.84,308.6,309.73,81709.0,300.3409,301.2451,300.0395,301.1381,81709.0
2022-10-31 09:30:00,309.57,315.63,308.27,311.0,65014.0,300.9825,306.8744,299.7186,302.3729,65014.0
2022-10-31 10:00:00,311.04,316.53,310.89,314.87,28714.0,302.4118,307.7495,302.2659,306.1355,28714.0
2022-10-31 10:30:00,314.62,317.46,314.62,315.31,30730.0,305.8925,308.6537,305.8925,306.5633,30730.0
2022-10-31 11:00:00,315.0,319.24,314.94,318.81,24495.0,306.2619,310.3843,306.2036,309.9662,24495.0
2022-10-31 11:30:00,318.82,319.64,317.04,317.46,29500.0,309.976,310.7732,308.2453,308.6537,29500.0
2022-10-31 12:00:00,317.63,319.39,316.92,317.54,26275.0,308.819,310.5301,308.1287,308.7315,26275.0
2022-10-31 12:30:00,317.45,317.89,316.66,317.38,8279.0,308.644,309.0718,307.8759,308.5759,8279.0
2022-10-31 13:00:00,317.6,318.23,316.87,318.23,13614.0,308.7898,309.4023,308.08,309.4023,13614.0
2022-10-31 13:30:00,318.23,318.53,317.38,318.5,20699.0,309.4023,309.694,308.5759,309.6648,20699.0
2022-10-31 14:00:00,318.29,318.64,317.39,317.55,28743.0,309.4607,309.8009,308.5856,308.7412,28743.0
2022-10-31 14:30:00,317.47,318.26,316.61,316.62,24045.0,308.6634,309.4315,307.8273,307.837,24045.0
2022-10-31 15:00:00,316.7,318.69,316.49,317.7,42917.0,307.9148,309.8496,307.7106,308.887,42917.0
2022-10-31 15:30:00,317.58,318.28,315.69,315.78,102132.0,308.7704,309.4509,306.9328,307.0203,102132.0
2022-11-01 09:30:00,319.74,320.27,316.79,317.63,33098.0,310.8704,311.3857,308.0023,308.819,33098.0
2022-11-01 10:00:00,317.27,319.4,315.99,318.95,11382.0,308.469,310.5399,307.2245,310.1023,11382.0
2022-11-01 10:30:00,318.96,319.63,316.22,316.39,22095.0,310.1121,310.7635,307.4481,307.6134,22095.0
2022-11-01 11:00:00,316.53,317.03,315.44,315.93,41178.0,307.7495,308.2356,306.6897,307.1661,41178.0
2022-11-01 11:30:00,316.04,318.15,314.27,318.15,22230.0,307.2731,309.3245,305.5522,309.3245,22230.0
2022-11-01 12:00:00,318.37,319.28,317.72,318.11,12625.0,309.5384,310.4232,308.9065,309.2857,12625.0
2022-11-01 12:30:00,318.28,318.84,317.73,317.84,9550.0,309.4509,309.9954,308.9162,309.0231,9550.0
2022-11-01 13:00:00,318.1,319.79,317.86,319.53,13274.0,309.2759,310.919,309.0426,310.6663,13274.0
2022-11-01 13:30:00,319.72,320.69,319.13,320.59,8071.0,310.851,311.7941,310.2774,311.6969,8071.0
2022-11-01 14:00:00,320.62,320.96,319.86,320.78,12861.0,311.726,312.0566,310.9871,311.8816,12861.0
2022-11-01 14:30:00,320.77,321.01,319.78,320.84,15410.0,311.8719,312.1052,310.9093,311.9399,15410.0
2022-11-01 15:00:00,320.89,321.73,320.54,320.79,36297.0,311.9885,312.8052,311.6482,311.8913,36297.0
2022-11-01 15:30:00,320.67,322.38,320.67,321.2,95248.0,311.7746,313.4372,311.7746,312.2899,95248.0
2022-11-02 09:30:00,319.76,320.89,317.75,317.75,31601.0,310.8899,311.9885,308.9356,308.9356,31601.0
2022-11-02 10:00:00,318.12,320.64,317.82,318.1,23266.0,309.2954,311.7455,309.0037,309.2759,23266.0
2022-11-02 10:30:00,318.47,320.38,318.29,319.49,27533.0,309.6357,311.4927,309.4607,310.6274,27533.0
2022-11-02 11:00:00,319.4,320.93,318.4,319.26,59027.0,310.5399,312.0274,309.5676,310.4037,59027.0
2022-11-02 11:30:00,319.26,319.46,317.83,317.83,11528.0,310.4037,310.5982,309.0134,309.0134,11528.0
2022-11-02 12:00:00,317.54,318.43,316.88,316.91,10432.0,308.7315,309.5968,308.0898,308.1189,10432.0
2022-11-02 12:30:00,317.34,317.47,316.01,317.3,10938.0,308.537,308.6634,307.2439,308.4981,10938.0
2022-11-02 13:00:00,317.07,317.11,316.23,316.45,3649.0,308.2745,308.3134,307.4578,307.6717,3649.0
2022-11-02 13:30:00,316.31,318.09,316.31,316.64,18402.0,307.5356,309.2662,307.5356,307.8564,18402.0
2022-11-02 14:00:00,317.94,323.24,316.8,323.24,33472.0,309.1204,314.2733,308.012,314.2733,33472.0
2022-11-02 14:30:00,323.6,324.1,314.51,316.35,26993.0,314.6234,315.1095,305.7855,307.5745,26993.0
2022-11-02 15:00:00,315.02,318.01,310.36,310.88,29810.0,306.2814,309.1884,301.7506,302.2562,29810.0
2022-11-02 15:30:00,310.88,310.88,309.04,309.26,109105.0,302.2562,302.2562,300.4673,300.6811,109105.0
2022-11-03 09:30:00,303.83,307.73,303.31,304.11,20851.0,295.4018,299.1936,294.8962,295.674,20851.0
2022-11-03 10:00:00,304.69,308.66,304.01,308.3,17335.0,296.2379,300.0978,295.5768,299.7478,17335.0
2022-11-03 10:30:00,308.62,312.11,306.96,311.9,21523.0,300.0589,303.4521,298.445,303.2479,21523.0
2022-11-03 11:00:00,311.87,313.9,310.85,313.1,30493.0,303.2187,305.1924,302.227,304.4146,30493.0
2022-11-03 11:30:00,313.44,315.02,312.45,313.73,15031.0,304.7452,306.2814,303.7827,305.0272,15031.0
2022-11-03 12:00:00,313.58,317.78,313.58,316.81,12226.0,304.8813,308.9648,304.8813,308.0217,12226.0
2022-11-03 12:30:00,316.85,318.82,315.94,318.32,12468.0,308.0606,309.976,307.1758,309.4898,12468.0
2022-11-03 13:00:00,318.36,318.96,317.47,318.03,19562.0,309.5287,310.1121,308.6634,309.2079,19562.0
2022-11-03 13:30:00,317.99,318.05,316.44,316.63,6971.0,309.169,309.2273,307.662,307.8467,6971.0
2022-11-03 14:00:00,316.63,318.72,316.24,318.43,14636.0,307.8467,309.8787,307.4675,309.5968,14636.0
2022-11-03 14:30:00,318.41,318.85,317.37,318.54,11129.0,309.5773,310.0051,308.5662,309.7037,11129.0
2022-11-03 15:00:00,318.69,318.71,317.95,318.28,13309.0,309.8496,309.869,309.1301,309.4509,13309.0
2022-11-03 15:30:00,318.39,318.71,315.86,316.32,59035.0,309.5579,309.869,307.0981,307.5453,59035.0
2022-11-04 09:30:00,323.93,326.0,318.82,322.15,39220.0,314.9442,316.9568,309.976,313.2136,39220.0
2022-11-04 10:00:00,322.6,325.43,320.08,325.41,23263.0,313.6511,316.4026,311.201,316.3831,23263.0
2022-11-04 10:30:00,325.15,326.44,324.2,324.21,21103.0,316.1304,317.3846,315.2067,315.2164,21103.0
2022-11-04 11:00:00,324.27,325.42,321.33,321.33,13308.0,315.2748,316.3929,312.4163,312.4163,13308.0
2022-11-04 11:30:00,321.85,322.46,318.29,318.64,20376.0,312.9219,313.515,309.4607,309.8009,20376.0
2022-11-04 12:00:00,318.67,320.02,317.1,319.46,24888.0,309.8301,311.1427,308.3037,310.5982,24888.0
2022-11-04 12:30:00,319.25,319.59,316.95,318.74,8347.0,310.394,310.7246,308.1578,309.8982,8347.0
2022-11-04 13:00:00,318.74,319.63,317.59,317.84,8686.0,309.8982,310.7635,308.7801,309.0231,8686.0
2022-11-04 13:30:00,317.8,319.27,317.8,318.64,5946.0,308.9842,310.4135,308.9842,309.8009,5946.0
2022-11-04 14:00:00,318.79,320.91,318.33,320.65,6443.0,309.9468,312.008,309.4995,311.7552,6443.0
2022-11-04 14:30:00,320.76,323.22,320.65,322.94,10816.0,311.8621,314.2539,311.7552,313.9817,10816.0
2022-11-04 15:00:00,322.63,323.69,322.26,322.9,17551.0,313.6803,314.7109,313.3205,313.9428,17551.0
2022-11-04 15:30:00,323.01,324.64,322.49,323.89,71379.0,314.0497,315.6345,313.5441,314.9053,71379.0
2022-11-07 09:30:00,326.68,326.68,320.6,321.01,17776.0,317.6179,317.6179,311.7066,312.1052,17776.0
2022-11-07 10:00:00,321.91,322.83,321.11,321.54,8987.0,312.9802,313.8747,312.2024,312.6205,8987.0
2022-11-07 10:30:00,321.88,322.3,320.82,320.91,18379.0,312.9511,313.3594,311.9205,312.008,18379.0
2022-11-07 11:00:00,321.08,321.26,319.32,319.32,19985.0,312.1733,312.3483,310.4621,310.4621,19985.0
2022-11-07 11:30:00,319.48,319.96,318.0,318.14,18500.0,310.6176,311.0843,309.1787,309.3148,18500.0
2022-11-07 12:00:00,317.68,318.38,317.19,318.38,32055.0,308.8676,309.5482,308.3912,309.5482,32055.0
2022-11-07 12:30:00,318.36,319.07,316.59,316.9,17341.0,309.5287,310.219,307.8078,308.1092,17341.0
2022-11-07 13:00:00,317.07,318.8,317.07,318.28,8500.0,308.2745,309.9565,308.2745,309.4509,8500.0
2022-11-07 13:30:00,318.25,319.43,318.08,319.41,8765.0,309.4218,310.569,309.2565,310.5496,8765.0
2022-11-07 14:00:00,319.62,321.03,319.07,320.97,55515.0,310.7538,312.1246,310.219,312.0663,55515.0
2022-11-07 14:30:00,321.11,321.77,320.95,321.14,12559.0,312.2024,312.8441,312.0469,312.2316,12559.0
2022-11-07 15:00:00,321.23,322.99,321.18,322.6,19397.0,312.3191,314.0303,312.2705,313.6511,19397.0
2022-11-07 15:30:00,322.55,323.31,322.42,322.86,84049.0,313.6025,314.3414,313.4761,313.9039,84049.0
2022-11-08 09:30:00,324.77,324.77,321.28,322.61,30744.0,315.7609,315.7609,312.3677,313.6608,30744.0
2022-11-08 10:00:00,322.32,326.98,321.03,326.98,60755.0,313.3789,317.9096,312.1246,317.9096,60755.0
2022-11-08 10:30:00,326.28,328.41,326.27,327.68,31643.0,317.229,319.2999,317.2193,318.5902,31643.0
2022-11-08 11:00:00,327.24,329.52,327.17,329.42,16583.0,318.1624,320.3791,318.0943,320.2819,16583.0
2022-11-08 11:30:00,329.53,330.21,328.98,329.67,8705.0,320.3889,321.05,319.8541,320.525,8705.0
2022-11-08 12:00:00,329.51,329.82,328.01,328.82,11597.0,320.3694,320.6708,318.911,319.6986,11597.0
2022-11-08 12:30:00,328.89,329.2,328.37,328.9,6429.0,319.7666,320.068,319.261,319.7763,6429.0
2022-11-08 13:00:00,328.71,329.23,325.18,325.31,16729.0,319.5916,320.0972,316.1595,316.2859,16729.0
2022-11-08 13:30:00,324.86,326.9,324.35,324.65,21978.0,315.8484,317.8318,315.3526,315.6442,21978.0
2022-11-08 14:00:00,324.89,326.11,323.29,323.33,28907.0,315.8776,317.0637,314.322,314.3608,28907.0
2022-11-08 14:30:00,323.18,327.81,321.99,327.04,30502.0,314.215,318.7166,313.058,317.9679,30502.0
2022-11-08 15:00:00,326.94,328.92,326.94,328.92,27010.0,317.8707,319.7958,317.8707,319.7958,27010.0
2022-11-08 15:30:00,328.67,329.76,327.6,327.81,63979.0,319.5527,320.6125,318.5124,318.7166,63979.0
2022-11-09 09:30:00,323.66,325.1,321.66,323.63,14989.0,314.6817,316.0817,312.7372,314.6525,14989.0
2022-11-09 10:00:00,323.85,326.2,323.43,323.77,25955.0,314.8664,317.1512,314.4581,314.7886,25955.0
2022-11-09 10:30:00,323.9,324.27,321.4,322.91,18723.0,314.915,315.2748,312.4844,313.9525,18723.0
2022-11-09 11:00:00,323.07,324.54,322.46,324.17,9162.0,314.1081,315.5373,313.515,315.1775,9162.0
2022-11-09 11:30:00,323.29,325.24,322.91,323.46,5223.0,314.322,316.2179,313.9525,314.4872,5223.0
2022-11-09 12:00:00,323.69,323.93,322.65,322.75,7232.0,314.7109,314.9442,313.6997,313.7969,7232.0
2022-11-09 12:30:00,322.91,324.57,322.65,324.24,11399.0,313.9525,315.5665,313.6997,315.2456,11399.0
2022-11-09 13:00:00,324.21,324.48,322.78,323.19,6706.0,315.2164,315.4789,313.8261,314.2247,6706.0
2022-11-09 13:30:00,323.31,323.31,321.48,321.79,8075.0,314.3414,314.3414,312.5622,312.8636,8075.0
2022-11-09 14:00:00,321.95,322.84,321.5,322.15,7796.0,313.0191,313.8844,312.5816,313.2136,7796.0
2022-11-09 14:30:00,321.74,321.74,320.27,320.68,10348.0,312.815,312.815,311.3857,311.7844,10348.0
2022-11-09 15:00:00,320.62,322.36,319.93,320.0,27120.0,311.726,313.4178,311.0552,311.1232,27120.0
2022-11-09 15:30:00,319.84,320.25,317.37,317.71,67225.0,310.9677,311.3663,308.5662,308.8967,67225.0
2022-11-10 09:30:00,333.0,338.88,333.0,338.64,61078.0,323.7626,329.4795,323.7626,329.2461,61078.0
2022-11-10 10:00:00,338.64,343.84,337.98,343.27,69377.0,329.2461,334.3019,328.6045,333.7477,69377.0
2022-11-10 10:30:00,343.28,345.0,341.13,344.97,60435.0,333.7574,335.4297,331.6671,335.4006,60435.0
2022-11-10 11:00:00,345.23,346.43,344.12,344.91,51676.0,335.6533,336.8201,334.5741,335.3422,51676.0
2022-11-10 11:30:00,345.26,347.76,344.69,346.33,45927.0,335.6825,338.1132,335.1283,336.7228,45927.0
2022-11-10 12:00:00,346.43,348.23,343.72,343.72,55161.0,336.8201,338.5701,334.1852,334.1852,55161.0
2022-11-10 12:30:00,343.74,344.26,342.3,343.32,29807.0,334.2047,334.7103,332.8046,333.7963,29807.0
2022-11-10 13:00:00,343.43,345.81,343.34,345.59,28410.0,333.9033,336.2173,333.8158,336.0034,28410.0
2022-11-10 13:30:00,345.61,347.38,344.85,345.29,32724.0,336.0228,337.7437,335.2839,335.7117,32724.0
2022-11-10 14:00:00,345.33,345.84,343.94,344.57,9960.0,335.7506,336.2464,334.3991,335.0117,9960.0
2022-11-10 14:30:00,344.45,345.99,344.33,345.8,23729.0,334.895,336.3923,334.7783,336.2075,23729.0
2022-11-10 15:00:00,345.72,346.53,345.22,346.09,27707.0,336.1298,336.9173,335.6436,336.4895,27707.0
2022-11-10 15:30:00,346.38,346.68,344.47,344.77,83378.0,336.7714,337.0631,334.9144,335.2061,83378.0
2022-11-11 09:30:00,347.41,353.76,346.25,353.5,47611.0,337.7729,343.9467,336.645,343.6939,47611.0
2022-11-11 10:00:00,353.33,362.68,351.52,360.29,70806.0,343.5286,352.6193,341.7689,350.2956,70806.0
2022-11-11 10:30:00,360.32,361.06,356.19,356.49,56884.0,350.3247,351.0442,346.3093,346.601,56884.0
2022-11-11 11:00:00,356.58,357.14,350.56,350.56,38146.0,346.6885,347.233,340.8355,340.8355,38146.0
2022-11-11 11:30:00,350.96,353.82,350.01,351.98,31697.0,341.2244,344.0051,340.3007,342.2161,31697.0
2022-11-11 12:00:00,351.47,352.45,350.36,351.84,26803.0,341.7202,342.6731,340.641,342.08,26803.0
2022-11-11 12:30:00,352.21,352.58,349.88,350.88,31025.0,342.4397,342.7995,340.1744,341.1466,31025.0
2022-11-11 13:00:00,350.82,353.68,350.73,353.67,25052.0,341.0883,343.8689,341.0008,343.8592,25052.0
2022-11-11 13:30:00,353.27,353.9,351.86,352.47,13770.0,343.4703,344.0828,342.0994,342.6925,13770.0
2022-11-11 14:00:00,352.2,354.11,351.56,353.77,23187.0,342.43,344.287,341.8077,343.9564,23187.0
2022-11-11 14:30:00,353.74,354.42,351.55,351.77,25211.0,343.9273,344.5884,341.798,342.0119,25211.0
2022-11-11 15:00:00,351.81,352.1,348.01,348.27,45748.0,342.0508,342.3328,338.3562,338.609,45748.0
2022-11-11 15:30:00,348.2,349.95,348.2,349.31,137312.0,338.541,340.2424,338.541,339.6202,137312.0
2022-11-14 09:30:00,345.0,348.62,343.92,348.6,88727.0,335.4297,338.9493,334.3797,338.9299,88727.0
2022-11-14 10:00:00,348.61,354.28,348.26,351.96,64695.0,338.9396,344.4523,338.5993,342.1967,64695.0
2022-11-14 10:30:00,351.44,353.55,351.25,352.83,49144.0,341.6911,343.7425,341.5063,343.0425,49144.0
2022-11-14 11:00:00,352.88,353.19,351.59,352.81,19506.0,343.0911,343.3925,341.8369,343.0231,19506.0
2022-11-14 11:30:00,352.84,357.0,352.84,356.38,44574.0,343.0522,347.0968,343.0522,346.494,44574.0
2022-11-14 12:00:00,356.38,358.72,356.14,357.86,39675.0,346.494,348.7691,346.2607,347.933,39675.0
2022-11-14 12:30:00,357.86,358.41,356.39,356.71,24346.0,347.933,348.4677,346.5038,346.8149,24346.0
2022-11-14 13:00:00,357.11,361.19,357.01,361.19,23811.0,347.2038,351.1706,347.1066,351.1706,23811.0
2022-11-14 13:30:00,361.24,364.21,361.11,363.75,41347.0,351.2192,354.1068,351.0928,353.6596,41347.0
2022-11-14 14:00:00,363.83,363.83,360.44,360.58,27898.0,353.7374,353.7374,350.4414,350.5775,27898.0
2022-11-14 14:30:00,360.85,362.51,360.73,362.04,17184.0,350.84,352.454,350.7234,351.997,17184.0
2022-11-14 15:00:00,361.87,362.29,359.37,359.53,48181.0,351.8318,352.2401,349.4011,349.5567,48181.0
2022-11-14 15:30:00,359.7,360.68,358.46,358.53,111255.0,349.7219,350.6748,348.5163,348.5844,111255.0
2022-11-15 09:30:00,367.94,367.94,354.96,358.25,118886.0,357.7334,357.7334,345.1134,348.3122,118886.0
2022-11-15 10:00:00,358.74,359.74,352.88,356.32,80279.0,348.7886,349.7608,343.0911,346.4357,80279.0
2022-11-15 10:30:00,355.87,356.09,352.51,354.42,22859.0,345.9982,346.2121,342.7314,344.5884,22859.0
2022-11-15 11:00:00,354.01,355.95,353.18,354.57,35027.0,344.1898,346.076,343.3828,344.7343,35027.0
2022-11-15 11:30:00,355.05,358.02,355.0,357.12,20292.0,345.2009,348.0885,345.1523,347.2135,20292.0
2022-11-15 12:00:00,357.45,357.85,355.71,357.38,12930.0,347.5344,347.9233,345.8426,347.4663,12930.0
2022-11-15 12:30:00,357.5,360.18,357.21,358.88,36350.0,347.583,350.1886,347.301,348.9247,36350.0
2022-11-15 13:00:00,359.07,360.46,354.71,354.81,21744.0,349.1094,350.4609,344.8704,344.9676,21744.0
2022-11-15 13:30:00,354.88,355.36,352.5,353.01,25691.0,345.0357,345.5023,342.7217,343.2175,25691.0
2022-11-15 14:00:00,352.88,357.16,351.56,356.94,17392.0,343.0911,347.2524,341.8077,347.0385,17392.0
2022-11-15 14:30:00,356.94,357.29,354.38,355.91,17465.0,347.0385,347.3788,344.5495,346.0371,17465.0
2022-11-15 15:00:00,356.31,356.31,355.16,355.47,9055.0,346.426,346.426,345.3079,345.6093,9055.0
2022-11-15 15:30:00,354.96,355.42,353.88,355.11,61823.0,345.1134,345.5607,344.0634,345.2593,61823.0
2022-11-16 09:30:00,354.18,354.18,345.68,346.94,51095.0,344.3551,344.3551,336.0909,337.3159,51095.0
2022-11-16 10:00:00,347.12,350.66,347.12,349.81,15648.0,337.4909,340.9327,337.4909,340.1063,15648.0
2022-11-16 10:30:00,349.54,349.54,344.75,344.93,52823.0,339.8438,339.8438,335.1867,335.3617,52823.0
2022-11-16 11:00:00,344.84,345.36,342.91,344.47,66899.0,335.2742,335.7797,333.3977,334.9144,66899.0
2022-11-16 11:30:00,344.38,349.66,343.15,349.33,26815.0,334.8269,339.9605,333.631,339.6396,26815.0
2022-11-16 12:00:00,349.26,350.41,345.03,346.39,69651.0,339.5716,340.6897,335.4589,336.7812,69651.0
2022-11-16 12:30:00,346.19,349.82,346.19,347.5,46890.0,336.5867,340.116,336.5867,337.8604,46890.0
2022-11-16 13:00:00,347.7,347.72,345.63,345.63,44782.0,338.0548,338.0743,336.0422,336.0422,44782.0
2022-11-16 13:30:00,345.62,346.9,345.21,346.25,9962.0,336.0325,337.277,335.6339,336.645,9962.0
2022-11-16 14:00:00,346.04,347.5,345.52,347.19,11298.0,336.4409,337.8604,335.9353,337.559,11298.0
2022-11-16 14:30:00,347.12,348.34,345.98,348.04,17281.0,337.4909,338.6771,336.3825,338.3854,17281.0
2022-11-16 15:00:00,348.18,348.69,346.73,347.04,18605.0,338.5215,339.0174,337.1117,337.4131,18605.0
2022-11-16 15:30:00,347.08,348.71,346.25,347.21,76994.0,337.452,339.0368,336.645,337.5784,76994.0
2022-11-17 09:30:00,341.65,341.65,336.52,336.95,30288.0,332.1727,332.1727,327.185,327.603,30288.0
2022-11-17 10:00:00,336.36,340.24,335.94,338.78,34002.0,327.0294,330.8018,326.621,329.3823,34002.0
2022-11-17 10:30:00,338.46,341.0,338.2,339.31,55962.0,329.0711,331.5407,328.8184,329.8976,55962.0
2022-11-17 11:00:00,339.62,340.83,337.5,340.82,37594.0,330.199,331.3754,328.1378,331.3657,37594.0
2022-11-17 11:30:00,340.61,342.72,340.32,342.72,17967.0,331.1615,333.213,330.8795,333.213,17967.0
2022-11-17 12:00:00,342.91,343.92,342.73,343.22,8518.0,333.3977,334.3797,333.2227,333.6991,8518.0
2022-11-17 12:30:00,343.7,345.56,343.1,345.32,9553.0,334.1658,335.9742,333.5824,335.7408,9553.0
2022-11-17 13:00:00,345.54,348.58,345.0,346.86,18365.0,335.9547,338.9104,335.4297,337.2381,18365.0
2022-11-17 13:30:00,347.16,352.14,346.35,348.54,95628.0,337.5298,342.3717,336.7423,338.8715,95628.0
2022-11-17 14:00:00,348.17,349.6,346.13,347.55,33786.0,338.5118,339.9021,336.5284,337.909,33786.0
2022-11-17 14:30:00,347.63,349.71,346.55,348.73,48959.0,337.9868,340.0091,336.9367,339.0563,48959.0
2022-11-17 15:00:00,348.4,348.6,345.72,345.92,9472.0,338.7354,338.9299,336.1298,336.3242,9472.0
2022-11-17 15:30:00,345.73,347.73,345.73,347.57,61611.0,336.1395,338.084,336.1395,337.9284,61611.0
2022-11-18 09:30:00,353.48,354.95,347.56,347.76,28876.0,343.6745,345.1037,337.9187,338.1132,28876.0
2022-11-18 10:00:00,347.71,348.05,346.18,347.02,11806.0,338.0645,338.3951,336.577,337.3937,11806.0
2022-11-18 10:30:00,347.78,348.83,345.65,345.92,11420.0,338.1326,339.1535,336.0617,336.3242,11420.0
2022-11-18 11:00:00,345.93,346.5,344.94,345.47,10845.0,336.3339,336.8881,335.3714,335.8867,10845.0
2022-11-18 11:30:00,345.6,345.82,344.17,344.61,7573.0,336.0131,336.227,334.6227,335.0505,7573.0
2022-11-18 12:00:00,344.64,345.49,341.54,343.16,13878.0,335.0797,335.9061,332.0657,333.6408,13878.0
2022-11-18 12:30:00,343.13,343.84,342.33,342.96,5532.0,333.6116,334.3019,332.8338,333.4463,5532.0
2022-11-18 13:00:00,342.89,344.25,342.78,344.02,6093.0,333.3783,334.7005,333.2713,334.4769,6093.0
2022-11-18 13:30:00,344.31,344.31,342.67,343.58,6092.0,334.7589,334.7589,333.1644,334.0491,6092.0
2022-11-18 14:00:00,343.57,344.84,343.1,344.57,6460.0,334.0394,335.2742,333.5824,335.0117,6460.0
2022-11-18 14:30:00,344.78,345.29,344.18,345.29,13149.0,335.2158,335.7117,334.6325,335.7117,13149.0
2022-11-18 15:00:00,344.99,346.88,344.99,346.18,11997.0,335.42,337.2576,335.42,336.577,11997.0
2022-11-18 15:30:00,346.35,346.51,344.14,345.88,49266.0,336.7423,336.8978,334.5936,336.2853,49266.0
2022-11-21 09:30:00,344.21,346.57,342.78,346.16,18056.0,334.6616,336.9562,333.2713,336.5575,18056.0
2022-11-21 10:00:00,345.77,346.33,344.76,346.11,14989.0,336.1784,336.7228,335.1964,336.5089,14989.0
2022-11-21 10:30:00,346.1,347.75,346.1,346.59,19558.0,336.4992,338.1034,336.4992,336.9756,19558.0
2022-11-21 11:00:00,346.53,349.14,346.52,347.4,35911.0,336.9173,339.4549,336.9076,337.7631,35911.0
2022-11-21 11:30:00,347.54,349.54,347.53,348.49,6732.0,337.8993,339.8438,337.8895,338.8229,6732.0
2022-11-21 12:00:00,348.62,350.95,348.56,350.92,13065.0,338.9493,341.2147,338.891,341.1855,13065.0
2022-11-21 12:30:00,350.78,354.06,350.76,353.03,41561.0,341.0494,344.2384,341.0299,343.237,41561.0
2022-11-21 13:00:00,353.14,353.88,351.28,351.41,11046.0,343.3439,344.0634,341.5355,341.6619,11046.0
2022-11-21 13:30:00,351.66,352.05,351.3,351.47,8962.0,341.905,342.2842,341.555,341.7202,8962.0
2022-11-21 14:00:00,352.28,352.28,350.44,350.99,4200.0,342.5078,342.5078,340.7188,341.2536,4200.0
2022-11-21 14:30:00,350.86,350.88,349.98,350.11,4834.0,341.1272,341.1466,340.2716,340.398,4834.0
2022-11-21 15:00:00,350.07,351.07,349.13,349.69,10467.0,340.3591,341.3313,339.4452,339.9896,10467.0
2022-11-21 15:30:00,349.75,350.35,348.88,348.98,58323.0,340.048,340.6313,339.2021,339.2993,58323.0
2022-11-22 09:30:00,359.41,359.98,353.81,354.6,59582.0,349.44,349.9942,343.9953,344.7634,59582.0
2022-11-22 10:00:00,355.07,359.3,354.6,358.46,28961.0,345.2204,349.333,344.7634,348.5163,28961.0
2022-11-22 10:30:00,358.66,359.92,357.59,359.54,23402.0,348.7108,349.9358,347.6705,349.5664,23402.0
2022-11-22 11:00:00,359.52,359.52,358.05,358.5,33182.0,349.5469,349.5469,348.1177,348.5552,33182.0
2022-11-22 11:30:00,358.48,358.63,357.58,358.16,16274.0,348.5358,348.6816,347.6608,348.2247,16274.0
2022-11-22 12:00:00,358.19,358.5,356.24,356.24,13215.0,348.2538,348.5552,346.3579,346.3579,13215.0
2022-11-22 12:30:00,356.35,356.35,353.72,353.72,6114.0,346.4649,346.4649,343.9078,343.9078,6114.0
2022-11-22 13:00:00,353.7,355.33,353.7,355.02,6563.0,343.8884,345.4732,343.8884,345.1718,6563.0
2022-11-22 13:30:00,354.96,355.39,354.73,354.94,9193.0,345.1134,345.5315,344.8898,345.094,9193.0
2022-11-22 14:00:00,354.86,355.73,354.11,355.51,15307.0,345.0162,345.8621,344.287,345.6482,15307.0
2022-11-22 14:30:00,355.8,357.25,355.61,357.13,16283.0,345.9301,347.3399,345.7454,347.2232,16283.0
2022-11-22 15:00:00,357.27,358.56,357.27,358.18,18336.0,347.3594,348.6136,347.3594,348.2441,18336.0
2022-11-22 15:30:00,358.11,358.42,356.1,356.29,79666.0,348.1761,348.4775,346.2218,346.4065,79666.0
2022-11-23 09:30:00,355.29,360.97,354.45,358.98,28992.0,345.4343,350.9567,344.6176,349.0219,28992.0
2022-11-23 10:00:00,359.53,360.75,358.67,360.37,30033.0,349.5567,350.7428,348.7205,350.3734,30033.0
2022-11-23 10:30:00,360.6,361.92,360.4,360.56,19411.0,350.597,351.8804,350.4025,350.5581,19411.0
2022-11-23 11:00:00,361.01,361.25,360.1,360.4,7510.0,350.9956,351.2289,350.1109,350.4025,7510.0
2022-11-23 11:30:00,360.52,361.07,359.37,359.79,30444.0,350.5192,351.0539,349.4011,349.8094,30444.0
2022-11-23 12:00:00,359.87,361.22,359.77,360.59,31914.0,349.8872,351.1998,349.79,350.5873,31914.0
2022-11-23 12:30:00,360.36,360.89,359.27,359.61,24889.0,350.3636,350.8789,349.3039,349.6344,24889.0
2022-11-23 13:00:00,359.34,359.7,358.6,358.61,11161.0,349.3719,349.7219,348.6525,348.6622,11161.0
2022-11-23 13:30:00,359.11,360.09,358.85,359.1,6893.0,349.1483,350.1011,348.8955,349.1386,6893.0
2022-11-23 14:00:00,359.79,361.57,358.97,360.06,14034.0,349.8094,351.5401,349.0122,350.072,14034.0
2022-11-23 14:30:00,359.83,359.83,358.82,358.95,10153.0,349.8483,349.8483,348.8664,348.9928,10153.0
2022-11-23 15:00:00,358.85,359.59,358.49,359.12,15816.0,348.8955,349.615,348.5455,349.158,15816.0
2022-11-23 15:30:00,359.15,359.22,358.27,358.45,47059.0,349.1872,349.2553,348.3316,348.5066,47059.0
2022-11-25 09:30:00,360.0,361.99,355.0,361.02,20403.0,350.0136,351.9484,345.1523,351.0053,20403.0
2022-11-25 10:00:00,361.39,361.42,359.08,359.56,5591.0,351.3651,351.3942,349.1191,349.5858,5591.0
2022-11-25 10:30:00,359.33,360.03,357.81,359.74,17058.0,349.3622,350.0428,347.8844,349.7608,17058.0
2022-11-25 11:00:00,359.52,360.96,358.84,358.84,16571.0,349.5469,350.947,348.8858,348.8858,16571.0
2022-11-25 11:30:00,359.16,360.5,359.03,359.93,6422.0,349.1969,350.4998,349.0705,349.9456,6422.0
2022-11-25 12:00:00,359.92,359.92,359.07,359.24,4370.0,349.9358,349.9358,349.1094,349.2747,4370.0
2022-11-25 12:30:00,359.21,359.56,358.77,359.55,23797.0,349.2455,349.5858,348.8177,349.5761,23797.0
2022-11-28 09:30:00,355.01,358.76,353.23,354.11,36170.0,345.162,348.808,343.4314,344.287,36170.0
2022-11-28 10:00:00,353.71,356.44,353.57,355.68,7171.0,343.8981,346.5524,343.762,345.8135,7171.0
2022-11-28 10:30:00,355.35,357.08,353.53,354.49,20767.0,345.4926,347.1746,343.7231,344.6565,20767.0
2022-11-28 11:00:00,354.42,356.0,354.33,355.48,34536.0,344.5884,346.1246,344.5009,345.619,34536.0
2022-11-28 11:30:00,355.16,355.58,354.83,355.24,7226.0,345.3079,345.7162,344.987,345.3857,7226.0
2022-11-28 12:00:00,355.16,355.4,353.24,354.16,15836.0,345.3079,345.5412,343.4411,344.3356,15836.0
2022-11-28 12:30:00,354.45,354.69,351.98,352.47,12742.0,344.6176,344.8509,342.2161,342.6925,12742.0
2022-11-28 13:00:00,352.35,352.8,351.5,351.59,6788.0,342.5758,343.0134,341.7494,341.8369,6788.0
2022-11-28 13:30:00,351.52,352.01,349.85,350.32,14404.0,341.7689,342.2453,340.1452,340.6021,14404.0
2022-11-28 14:00:00,350.65,350.75,349.57,349.57,4597.0,340.923,341.0202,339.873,339.873,4597.0
2022-11-28 14:30:00,349.31,349.47,347.73,347.73,29655.0,339.6202,339.7757,338.084,338.084,29655.0
2022-11-28 15:00:00,347.69,347.83,345.65,345.98,27517.0,338.0451,338.1812,336.0617,336.3825,27517.0
2022-11-28 15:30:00,346.06,347.92,345.81,347.5,83633.0,336.4603,338.2687,336.2173,337.8604,83633.0
2022-11-29 09:30:00,348.15,348.67,345.54,348.02,23370.0,338.4923,338.9979,335.9547,338.3659,23370.0
2022-11-29 10:00:00,348.0,348.8,346.94,348.34,21405.0,338.3465,339.1243,337.3159,338.6771,21405.0
2022-11-29 10:30:00,348.41,348.95,346.77,347.7,13045.0,338.7451,339.2702,337.1506,338.0548,13045.0
2022-11-29 11:00:00,347.6,347.76,345.4,345.52,18794.0,337.9576,338.1132,335.8186,335.9353,18794.0
2022-11-29 11:30:00,345.36,346.02,344.67,345.57,50811.0,335.7797,336.4214,335.1089,335.9839,50811.0
2022-11-29 12:00:00,345.6,345.6,343.56,343.67,24228.0,336.0131,336.0131,334.0297,334.1366,24228.0
2022-11-29 12:30:00,343.59,346.73,343.53,345.78,14415.0,334.0588,337.1117,334.0005,336.1881,14415.0
2022-11-29 13:00:00,345.89,346.07,344.13,344.25,13546.0,336.295,336.47,334.5839,334.7005,13546.0
2022-11-29 13:30:00,344.25,344.96,343.7,344.41,31190.0,334.7005,335.3908,334.1658,334.8561,31190.0
2022-11-29 14:00:00,344.38,345.92,344.14,344.15,18406.0,334.8269,336.3242,334.5936,334.6033,18406.0
2022-11-29 14:30:00,344.08,344.08,342.36,343.61,16463.0,334.5352,334.5352,332.863,334.0783,16463.0
2022-11-29 15:00:00,343.8,344.31,343.06,343.98,32436.0,334.263,334.7589,333.5435,334.438,32436.0
2022-11-29 15:30:00,344.04,344.8,341.48,342.7,108395.0,334.4964,335.2353,332.0074,333.1935,108395.0
2022-11-30 09:30:00,342.01,342.47,337.43,339.24,25834.0,332.5227,332.9699,328.0697,329.8295,25834.0
2022-11-30 10:00:00,339.32,340.78,337.67,338.22,32796.0,329.9073,331.3268,328.3031,328.8378,32796.0
2022-11-30 10:30:00,338.45,340.22,338.17,340.16,10423.0,329.0614,330.7823,328.7892,330.724,10423.0
2022-11-30 11:00:00,340.14,343.5,340.13,343.08,31167.0,330.7045,333.9713,330.6948,333.563,31167.0
2022-11-30 11:30:00,343.28,343.8,340.55,341.44,16416.0,333.7574,334.263,331.1032,331.9685,16416.0
2022-11-30 12:00:00,341.75,341.79,338.96,339.99,5653.0,332.2699,332.3088,329.5573,330.5587,5653.0
2022-11-30 12:30:00,339.68,340.04,338.91,339.93,13803.0,330.2573,330.6073,329.5087,330.5004,13803.0
2022-11-30 13:00:00,339.68,340.49,339.66,340.04,20224.0,330.2573,331.0448,330.2379,330.6073,20224.0
2022-11-30 13:30:00,339.88,343.63,339.4,343.41,26122.0,330.4518,334.0977,329.9851,333.8838,26122.0
2022-11-30 14:00:00,343.38,347.9,343.0,347.63,30680.0,333.8547,338.2493,333.4852,337.9868,30680.0
2022-11-30 14:30:00,347.3,348.24,346.6,347.32,30642.0,337.6659,338.5798,336.9853,337.6854,30642.0
2022-11-30 15:00:00,347.91,351.01,347.75,350.6,24509.0,338.259,341.273,338.1034,340.8744,24509.0
2022-11-30 15:30:00,350.6,353.25,350.37,353.06,133871.0,340.8744,343.4509,340.6508,343.2661,133871.0
2022-12-01 09:30:00,354.0,356.56,350.31,354.63,21860.0,344.1801,346.669,340.5924,344.7926,21860.0
2022-12-01 10:00:00,354.78,355.06,351.06,352.22,16871.0,344.9384,345.2107,341.3216,342.4494,16871.0
2022-12-01 10:30:00,352.25,354.28,351.56,354.1,19245.0,342.4786,344.4523,341.8077,344.2773,19245.0
2022-12-01 11:00:00,354.61,354.61,352.07,353.79,16045.0,344.7731,344.7731,342.3036,343.9759,16045.0
2022-12-01 11:30:00,353.81,356.36,353.8,355.84,24505.0,343.9953,346.4746,343.9856,345.969,24505.0
2022-12-01 12:00:00,355.59,356.26,353.74,356.08,5594.0,345.726,346.3774,343.9273,346.2024,5594.0
2022-12-01 12:30:00,356.18,357.29,356.18,357.12,6787.0,346.2996,347.3788,346.2996,347.2135,6787.0
2022-12-01 13:00:00,357.32,357.63,355.77,356.64,11950.0,347.408,347.7094,345.901,346.7468,11950.0
2022-12-01 13:30:00,356.89,357.02,355.64,356.49,11609.0,346.9899,347.1163,345.7746,346.601,11609.0
2022-12-01 14:00:00,356.61,357.52,355.67,357.12,10577.0,346.7177,347.6024,345.8037,347.2135,10577.0
2022-12-01 14:30:00,356.95,357.87,356.82,357.34,7121.0,347.0482,347.9427,346.9218,347.4274,7121.0
2022-12-01 15:00:00,357.7,358.45,357.01,357.22,12309.0,347.7774,348.5066,347.1066,347.3107,12309.0
2022-12-01 15:30:00,357.21,358.32,356.03,356.5,46493.0,347.301,348.3802,346.1538,346.6107,46493.0
2022-12-02 09:30:00,350.59,352.16,347.57,350.35,26328.0,340.8647,342.3911,337.9284,340.6313,26328.0
2022-12-02 10:00:00,350.46,351.32,348.32,348.77,18300.0,340.7383,341.5744,338.6576,339.0951,18300.0
2022-12-02 10:30:00,348.99,351.21,348.63,350.78,13814.0,339.309,341.4675,338.959,341.0494,13814.0
2022-12-02 11:00:00,350.44,352.9,349.23,352.9,16228.0,340.7188,343.1106,339.5424,343.1106,16228.0
2022-12-02 11:30:00,352.8,354.39,352.71,353.72,6093.0,343.0134,344.5592,342.9258,343.9078,6093.0
2022-12-02 12:00:00,353.5,356.04,353.43,355.47,17498.0,343.6939,346.1635,343.6259,345.6093,17498.0
2022-12-02 12:30:00,355.75,355.86,354.74,354.86,12178.0,345.8815,345.9885,344.8995,345.0162,12178.0
2022-12-02 13:00:00,354.68,355.44,354.66,355.3,9026.0,344.8412,345.5801,344.8218,345.444,9026.0
2022-12-02 13:30:00,355.59,356.71,355.24,356.71,12467.0,345.726,346.8149,345.3857,346.8149,12467.0
2022-12-02 14:00:00,356.71,357.0,355.8,356.18,4409.0,346.8149,347.0968,345.9301,346.2996,4409.0
2022-12-02 14:30:00,356.07,357.68,356.07,357.29,10185.0,346.1926,347.758,346.1926,347.3788,10185.0
2022-12-02 15:00:00,357.4,358.56,357.4,357.72,17932.0,347.4857,348.6136,347.4857,347.7969,17932.0
2022-12-02 15:30:00,357.86,358.18,356.19,356.72,58517.0,347.933,348.2441,346.3093,346.8246,58517.0
2022-12-05 09:30:00,351.64,354.48,348.71,349.0,30594.0,341.8855,344.6467,339.0368,339.3188,30594.0
2022-12-05 10:00:00,348.34,349.55,345.91,346.6,31022.0,338.6771,339.8535,336.3145,336.9853,31022.0
2022-12-05 10:30:00,346.96,350.1,346.61,349.16,15876.0,337.3354,340.3882,336.9951,339.4743,15876.0
2022-12-05 11:00:00,349.33,350.46,348.28,348.93,10589.0,339.6396,340.7383,338.6187,339.2507,10589.0
2022-12-05 11:30:00,349.12,349.71,347.56,347.87,8201.0,339.4354,340.0091,337.9187,338.2201,8201.0
2022-12-05 12:00:00,347.54,349.15,347.06,348.51,5048.0,337.8993,339.4646,337.4326,338.8424,5048.0
2022-12-05 12:30:00,348.63,348.63,347.41,347.41,5991.0,338.959,338.959,337.7729,337.7729,5991.0
2022-12-05 13:00:00,347.55,347.9,346.27,346.46,10260.0,337.909,338.2493,336.6645,336.8492,10260.0
2022-12-05 13:30:00,346.46,347.6,346.06,346.06,14922.0,336.8492,337.9576,336.4603,336.4603,14922.0
2022-12-05 14:00:00,346.2,346.89,345.71,346.04,9573.0,336.5964,337.2673,336.12,336.4409,9573.0
2022-12-05 14:30:00,345.92,346.24,344.94,346.24,7613.0,336.3242,336.6353,335.3714,336.6353,7613.0
2022-12-05 15:00:00,346.18,347.45,345.94,345.96,9189.0,336.577,337.8118,336.3436,336.3631,9189.0
2022-12-05 15:30:00,346.1,346.37,344.81,345.81,55807.0,336.4992,336.7617,335.245,336.2173,55807.0
2022-12-06 09:30:00,346.94,349.79,346.31,348.0,20654.0,337.3159,340.0868,336.7034,338.3465,20654.0
2022-12-06 10:00:00,347.81,350.04,347.46,349.0,36796.0,338.1618,340.3299,337.8215,339.3188,36796.0
2022-12-06 10:30:00,349.14,349.63,347.21,349.2,10057.0,339.4549,339.9313,337.5784,339.5132,10057.0
2022-12-06 11:00:00,349.33,350.0,347.51,348.0,16682.0,339.6396,340.291,337.8701,338.3465,16682.0
2022-12-06 11:30:00,348.01,348.5,346.49,347.19,6279.0,338.3562,338.8326,336.8784,337.559,6279.0
2022-12-06 12:00:00,347.48,348.44,346.83,348.05,9089.0,337.8409,338.7743,337.209,338.3951,9089.0
2022-12-06 12:30:00,348.43,349.6,347.88,348.99,7469.0,338.7646,339.9021,338.2298,339.309,7469.0
2022-12-06 13:00:00,348.96,348.96,345.17,345.36,16429.0,339.2799,339.2799,335.595,335.7797,16429.0
2022-12-06 13:30:00,345.06,347.23,345.01,345.44,19145.0,335.4881,337.5979,335.4394,335.8575,19145.0
2022-12-06 14:00:00,345.05,346.2,344.34,345.55,24205.0,335.4783,336.5964,334.788,335.9645,24205.0
2022-12-06 14:30:00,345.31,345.43,344.51,344.82,20849.0,335.7311,335.8478,334.9533,335.2547,20849.0
2022-12-06 15:00:00,344.87,345.95,343.6,343.86,37429.0,335.3033,336.3534,334.0686,334.3213,37429.0
2022-12-06 15:30:00,344.1,347.25,344.05,347.13,85283.0,334.5547,337.6173,334.5061,337.5006,85283.0
2022-12-07 09:30:00,345.31,349.34,345.24,347.52,21431.0,335.7311,339.6493,335.6631,337.8798,21431.0
2022-12-07 10:00:00,348.06,351.24,346.2,350.32,31033.0,338.4048,341.4966,336.5964,340.6021,31033.0
2022-12-07 10:30:00,350.21,353.04,349.44,351.92,23497.0,340.4952,343.2467,339.7466,342.1578,23497.0
2022-12-07 11:00:00,351.84,352.99,350.2,350.43,13774.0,342.08,343.1981,340.4855,340.7091,13774.0
2022-12-07 11:30:00,350.4,352.42,350.3,352.42,13674.0,340.6799,342.6439,340.5827,342.6439,13674.0
2022-12-07 12:00:00,352.28,353.51,351.61,353.5,16706.0,342.5078,343.7037,341.8564,343.6939,16706.0
2022-12-07 12:30:00,353.64,357.16,353.44,356.75,42263.0,343.8301,347.2524,343.6356,346.8538,42263.0
2022-12-07 13:00:00,356.81,357.0,354.14,355.43,23713.0,346.9121,347.0968,344.3162,345.5704,23713.0
2022-12-07 13:30:00,355.39,355.6,353.82,353.94,9912.0,345.5315,345.7357,344.0051,344.1217,9912.0
2022-12-07 14:00:00,354.02,354.73,352.72,354.57,11914.0,344.1995,344.8898,342.9356,344.7343,11914.0
2022-12-07 14:30:00,354.36,355.56,354.12,354.28,11456.0,344.5301,345.6968,344.2967,344.4523,11456.0
2022-12-07 15:00:00,354.61,354.84,353.15,353.39,11809.0,344.7731,344.9968,343.3536,343.587,11809.0
2022-12-07 15:30:00,353.46,353.8,351.01,351.65,72219.0,343.655,343.9856,341.273,341.8953,72219.0
2022-12-08 09:30:00,355.61,357.71,354.49,357.48,33405.0,345.7454,347.7871,344.6565,347.5635,33405.0
2022-12-08 10:00:00,358.0,361.53,357.73,360.57,52758.0,348.0691,351.5012,347.8066,350.5678,52758.0
2022-12-08 10:30:00,360.76,361.13,359.68,360.09,15323.0,350.7525,351.1123,349.7025,350.1011,15323.0
2022-12-08 11:00:00,360.4,360.54,356.07,357.41,13456.0,350.4025,350.5386,346.1926,347.4955,13456.0
2022-12-08 11:30:00,357.32,358.77,357.32,358.38,27781.0,347.408,348.8177,347.408,348.4386,27781.0
2022-12-08 12:00:00,358.18,359.68,358.06,358.4,24067.0,348.2441,349.7025,348.1274,348.458,24067.0
2022-12-08 12:30:00,358.43,358.69,356.98,358.44,18528.0,348.4872,348.74,347.0774,348.4969,18528.0
2022-12-08 13:00:00,358.23,359.12,357.78,359.12,9571.0,348.2927,349.158,347.8552,349.158,9571.0
2022-12-08 13:30:00,359.37,359.71,358.29,358.6,10846.0,349.4011,349.7317,348.3511,348.6525,10846.0
2022-12-08 14:00:00,358.55,359.17,357.41,358.94,18588.0,348.6038,349.2066,347.4955,348.983,18588.0
2022-12-08 14:30:00,358.65,360.52,358.09,360.14,13263.0,348.7011,350.5192,348.1566,350.1497,13263.0
2022-12-08 15:00:00,360.39,361.71,359.52,361.45,28812.0,350.3928,351.6762,349.5469,351.4234,28812.0
2022-12-08 15:30:00,361.28,361.99,360.52,361.87,110629.0,351.2581,351.9484,350.5192,351.8318,110629.0
2022-12-09 09:30:00,361.6,363.0,359.38,362.23,14884.0,351.5692,352.9304,349.4108,352.1818,14884.0
2022-12-09 10:00:00,362.61,363.47,360.18,360.69,16219.0,352.5512,353.3874,350.1886,350.6845,16219.0
2022-12-09 10:30:00,360.72,361.3,357.85,359.34,15446.0,350.7137,351.2776,347.9233,349.3719,15446.0
2022-12-09 11:00:00,359.04,360.02,357.65,358.17,11886.0,349.0803,350.0331,347.7288,348.2344,11886.0
2022-12-09 11:30:00,358.05,359.21,357.5,359.15,7386.0,348.1177,349.2455,347.583,349.1872,7386.0
2022-12-09 12:00:00,359.35,359.35,357.71,358.0,5690.0,349.3817,349.3817,347.7871,348.0691,5690.0
2022-12-09 12:30:00,357.98,358.98,357.52,357.9,8302.0,348.0497,349.0219,347.6024,347.9719,8302.0
2022-12-09 13:00:00,357.5,357.61,354.5,354.78,6900.0,347.583,347.6899,344.6662,344.9384,6900.0
2022-12-09 13:30:00,354.67,355.4,354.35,355.4,11578.0,344.8315,345.5412,344.5204,345.5412,11578.0
2022-12-09 14:00:00,355.39,355.54,353.82,355.46,9169.0,345.5315,345.6773,344.0051,345.5996,9169.0
2022-12-09 14:30:00,355.45,356.29,355.45,356.24,6531.0,345.5898,346.4065,345.5898,346.3579,6531.0
2022-12-09 15:00:00,355.92,356.45,355.53,355.67,7585.0,346.0468,346.5621,345.6676,345.8037,7585.0
2022-12-09 15:30:00,355.44,355.74,352.55,352.56,40347.0,345.5801,345.8718,342.7703,342.78,40347.0
2022-12-12 09:30:00,354.05,354.99,351.0,353.44,14186.0,344.2287,345.1426,341.2633,343.6356,14186.0
2022-12-12 10:00:00,353.88,357.63,353.88,357.22,11184.0,344.0634,347.7094,344.0634,347.3107,11184.0
2022-12-12 10:30:00,357.2,358.54,355.97,356.15,9819.0,347.2913,348.5941,346.0954,346.2704,9819.0
2022-12-12 11:00:00,356.13,357.0,355.63,356.72,4755.0,346.251,347.0968,345.7648,346.8246,4755.0
2022-12-12 11:30:00,356.9,357.0,355.74,356.04,5406.0,346.9996,347.0968,345.8718,346.1635,5406.0
2022-12-12 12:00:00,356.61,357.06,356.0,356.64,4555.0,346.7177,347.1552,346.1246,346.7468,4555.0
2022-12-12 12:30:00,356.35,357.24,356.1,357.07,3182.0,346.4649,347.3302,346.2218,347.1649,3182.0
2022-12-12 13:00:00,357.18,357.18,354.91,355.0,12770.0,347.2719,347.2719,345.0648,345.1523,12770.0
2022-12-12 13:30:00,354.97,356.15,354.97,355.84,12248.0,345.1232,346.2704,345.1232,345.969,12248.0
2022-12-12 14:00:00,355.81,356.27,354.78,356.27,23509.0,345.9399,346.3871,344.9384,346.3871,23509.0
2022-12-12 14:30:00,356.13,358.04,355.96,357.94,5783.0,346.251,348.108,346.0857,348.0108,5783.0
2022-12-12 15:00:00,358.13,360.94,358.12,360.72,19669.0,348.1955,350.9275,348.1858,350.7137,19669.0
2022-12-12 15:30:00,360.74,361.77,359.88,360.44,59367.0,350.7331,351.7345,349.897,350.4414,59367.0
2022-12-13 09:30:00,371.28,372.0,366.96,369.89,54792.0,360.9807,361.6807,356.7806,359.6293,54792.0
2022-12-13 10:00:00,369.99,370.67,364.49,366.53,56438.0,359.7265,360.3876,354.3791,356.3625,56438.0
2022-12-13 10:30:00,366.65,367.8,364.82,365.0,25576.0,356.4792,357.5973,354.6999,354.8749,25576.0
2022-12-13 11:00:00,365.58,366.03,363.2,364.24,20249.0,355.4388,355.8764,353.1249,354.136,20249.0
2022-12-13 11:30:00,364.42,366.38,363.55,364.13,13809.0,354.311,356.2166,353.4651,354.0291,13809.0
2022-12-13 12:00:00,364.65,365.21,362.13,362.86,17215.0,354.5346,355.0791,352.0845,352.7943,17215.0
2022-12-13 12:30:00,362.59,363.35,361.71,363.1,8634.0,352.5318,353.2707,351.6762,353.0276,8634.0
2022-12-13 13:00:00,363.11,365.42,363.0,365.07,10674.0,353.0374,355.2833,352.9304,354.943,10674.0
2022-12-13 13:30:00,365.21,365.51,362.97,363.85,9927.0,355.0791,355.3708,352.9012,353.7568,9927.0
2022-12-13 14:00:00,363.9,365.09,363.44,364.78,26902.0,353.8054,354.9624,353.3582,354.661,26902.0
2022-12-13 14:30:00,364.77,366.39,364.6,364.98,12452.0,354.6513,356.2264,354.486,354.8555,12452.0
2022-12-13 15:00:00,364.85,366.46,363.83,366.26,19006.0,354.7291,356.2944,353.7374,356.1,19006.0
2022-12-13 15:30:00,366.64,368.17,366.44,367.25,86543.0,356.4694,357.957,356.275,357.0625,86543.0
2022-12-14 09:30:00,367.02,368.77,365.9,367.3,26903.0,356.8389,358.5403,355.75,357.1111,26903.0
2022-12-14 10:00:00,366.8,368.53,365.89,368.05,32562.0,356.625,358.307,355.7402,357.8403,32562.0
2022-12-14 10:30:00,367.9,369.63,367.89,369.48,14632.0,357.6945,359.3765,357.6848,359.2306,14632.0
2022-12-14 11:00:00,369.5,370.3,369.04,369.38,16253.0,359.2501,360.0279,358.8029,359.1334,16253.0
2022-12-14 11:30:00,369.68,370.09,369.0,369.91,7868.0,359.4251,359.8237,358.764,359.6487,7868.0
2022-12-14 12:00:00,369.84,370.3,369.53,369.83,10753.0,359.5807,360.0279,359.2793,359.5709,10753.0
2022-12-14 12:30:00,369.85,371.08,369.56,370.15,20629.0,359.5904,360.7863,359.3084,359.8821,20629.0
2022-12-14 13:00:00,370.12,371.13,370.07,370.98,45117.0,359.8529,360.8349,359.8043,360.689,45117.0
2022-12-14 13:30:00,370.86,371.37,369.6,370.53,18509.0,360.5724,361.0682,359.3473,360.2515,18509.0
2022-12-14 14:00:00,369.94,369.94,365.39,369.11,37664.0,359.6779,359.6779,355.2541,358.8709,37664.0
2022-12-14 14:30:00,368.81,370.4,364.64,369.69,73339.0,358.5792,360.1251,354.5249,359.4348,73339.0
2022-12-14 15:00:00,369.68,373.91,368.04,368.04,76803.0,359.4251,363.5378,357.8306,357.8306,76803.0
2022-12-14 15:30:00,367.85,370.01,366.65,367.94,131479.0,357.6459,359.7459,356.4792,357.7334,131479.0
2022-12-15 09:30:00,360.05,361.58,353.37,356.33,132872.0,350.0622,351.5498,343.5675,346.4454,132872.0
2022-12-15 10:00:00,356.02,359.3,354.02,357.57,63076.0,346.144,349.333,344.1995,347.651,63076.0
2022-12-15 10:30:00,357.34,359.44,356.89,358.81,16800.0,347.4274,349.4692,346.9899,348.8566,16800.0
2022-12-15 11:00:00,358.8,358.95,354.6,355.57,43021.0,348.8469,348.9928,344.7634,345.7065,43021.0
2022-12-15 11:30:00,355.32,356.81,355.12,355.83,24265.0,345.4634,346.9121,345.269,345.9593,24265.0
2022-12-15 12:00:00,356.22,357.87,355.91,356.31,15790.0,346.3385,347.9427,346.0371,346.426,15790.0
2022-12-15 12:30:00,356.27,357.19,355.26,355.76,12170.0,346.3871,347.2816,345.4051,345.8912,12170.0
2022-12-15 13:00:00,355.51,355.51,354.01,354.56,19643.0,345.6482,345.6482,344.1898,344.7245,19643.0
2022-12-15 13:30:00,354.56,355.08,353.76,354.64,17839.0,344.7245,345.2301,343.9467,344.8023,17839.0
2022-12-15 14:00:00,354.86,354.97,353.92,354.78,13700.0,345.0162,345.1232,344.1023,344.9384,13700.0
2022-12-15 14:30:00,354.59,358.53,354.58,358.53,15951.0,344.7537,348.5844,344.744,348.5844,15951.0
2022-12-15 15:00:00,358.72,359.5,358.06,359.23,27355.0,348.7691,349.5275,348.1274,349.265,27355.0
2022-12-15 15:30:00,359.06,359.2,357.13,357.58,100259.0,349.0997,349.2358,347.2232,347.6608,100259.0
2022-12-16 09:30:00,354.0,360.1,354.0,357.57,88577.0,344.1801,350.1109,344.1801,347.651,88577.0
2022-12-16 10:00:00,357.54,357.54,352.48,352.92,29864.0,347.6219,347.6219,342.7022,343.13,29864.0
2022-12-16 10:30:00,352.43,354.23,351.93,352.94,25293.0,342.6536,344.4037,342.1675,343.1495,25293.0
2022-12-16 11:00:00,353.12,355.06,352.8,353.92,17376.0,343.3245,345.2107,343.0134,344.1023,17376.0
2022-12-16 11:30:00,354.19,354.36,351.85,352.2,21819.0,344.3648,344.5301,342.0897,342.43,21819.0
2022-12-16 12:00:00,352.56,353.17,352.49,352.9,7883.0,342.78,343.3731,342.712,343.1106,7883.0
2022-12-16 12:30:00,353.0,353.71,351.88,352.19,12788.0,343.2078,343.8981,342.1189,342.4203,12788.0
2022-12-16 13:00:00,352.06,353.02,351.94,352.44,5528.0,342.2939,343.2272,342.1772,342.6633,5528.0
2022-12-16 13:30:00,352.5,353.06,352.08,352.58,11304.0,342.7217,343.2661,342.3133,342.7995,11304.0
2022-12-16 14:00:00,352.35,353.08,351.82,351.95,16144.0,342.5758,343.2856,342.0605,342.1869,16144.0
2022-12-16 14:30:00,351.82,353.17,351.68,353.03,22295.0,342.0605,343.3731,341.9244,343.237,22295.0
2022-12-16 15:00:00,352.85,353.06,351.75,352.67,30489.0,343.062,343.2661,341.9925,342.887,30489.0
2022-12-16 15:30:00,352.69,354.45,352.3,353.29,57285.0,342.9064,344.6176,342.5272,343.4898,57285.0
2022-12-19 09:30:00,354.22,356.78,352.94,354.15,25216.0,344.394,346.8829,343.1495,344.3259,25216.0
2022-12-19 10:00:00,353.68,354.99,352.91,354.3,7543.0,343.8689,345.1426,343.1203,344.4717,7543.0
2022-12-19 10:30:00,354.1,354.13,352.86,353.09,9836.0,344.2773,344.3065,343.0717,343.2953,9836.0
2022-12-19 11:00:00,353.0,354.16,352.78,354.06,19246.0,343.2078,344.3356,342.9939,344.2384,19246.0
2022-12-19 11:30:00,353.71,353.8,352.67,353.18,11454.0,343.8981,343.9856,342.887,343.3828,11454.0
2022-12-19 12:00:00,353.3,353.74,352.87,353.18,9231.0,343.4995,343.9273,343.0814,343.3828,9231.0
2022-12-19 12:30:00,352.99,353.3,352.51,352.88,11037.0,343.1981,343.4995,342.7314,343.0911,11037.0
2022-12-19 13:00:00,353.08,353.09,351.75,352.18,10024.0,343.2856,343.2953,341.9925,342.4106,10024.0
2022-12-19 13:30:00,352.1,352.31,351.78,352.16,16629.0,342.3328,342.5369,342.0216,342.3911,16629.0
2022-12-19 14:00:00,352.16,352.37,350.65,351.12,20428.0,342.3911,342.5953,340.923,341.38,20428.0
2022-12-19 14:30:00,351.1,351.49,349.33,349.66,14586.0,341.3605,341.7397,339.6396,339.9605,14586.0
2022-12-19 15:00:00,349.78,351.05,349.66,350.89,12243.0,340.0771,341.3119,339.9605,341.1563,12243.0
2022-12-19 15:30:00,350.93,352.07,350.72,351.26,35456.0,341.1952,342.3036,340.9911,341.5161,35456.0
2022-12-20 09:30:00,351.23,352.89,350.67,351.87,24127.0,341.4869,343.1009,340.9424,342.1091,24127.0
2022-12-20 10:00:00,352.04,352.49,350.99,351.98,16610.0,342.2744,342.712,341.2536,342.2161,16610.0
2022-12-20 10:30:00,351.98,353.52,351.72,352.72,13680.0,342.2161,343.7134,341.9633,342.9356,13680.0
2022-12-20 11:00:00,352.9,353.66,350.3,350.6,19309.0,343.1106,343.8495,340.5827,340.8744,19309.0
2022-12-20 11:30:00,350.62,351.04,349.91,350.95,11368.0,340.8938,341.3022,340.2035,341.2147,11368.0
2022-12-20 12:00:00,350.97,351.41,350.14,350.58,8328.0,341.2341,341.6619,340.4271,340.8549,8328.0
2022-12-20 12:30:00,350.44,350.61,349.26,350.61,8696.0,340.7188,340.8841,339.5716,340.8841,8696.0
2022-12-20 13:00:00,350.71,351.86,349.9,351.43,11488.0,340.9813,342.0994,340.1938,341.6814,11488.0
2022-12-20 13:30:00,351.72,353.12,351.72,352.47,9036.0,341.9633,343.3245,341.9633,342.6925,9036.0
2022-12-20 14:00:00,352.45,353.7,352.29,352.71,10417.0,342.6731,343.8884,342.5175,342.9258,10417.0
2022-12-20 14:30:00,352.45,352.71,350.9,351.36,15131.0,342.6731,342.9258,341.1661,341.6133,15131.0
2022-12-20 15:00:00,351.44,351.83,350.9,351.64,12101.0,341.6911,342.0703,341.1661,341.8855,12101.0
2022-12-20 15:30:00,351.72,352.27,350.46,350.66,63154.0,341.9633,342.4981,340.7383,340.9327,63154.0
2022-12-21 09:30:00,353.44,354.29,351.45,351.79,12462.0,343.6356,344.462,341.7008,342.0314,12462.0
2022-12-21 10:00:00,351.64,352.96,351.25,352.78,13361.0,341.8855,343.1689,341.5063,342.9939,13361.0
2022-12-21 10:30:00,352.84,355.4,352.81,355.29,9950.0,343.0522,345.5412,343.0231,345.4343,9950.0
2022-12-21 11:00:00,355.3,355.78,353.99,355.1,20949.0,345.444,345.9107,344.1703,345.2495,20949.0
2022-12-21 11:30:00,355.12,355.93,354.82,355.02,11951.0,345.269,346.0565,344.9773,345.1718,11951.0
2022-12-21 12:00:00,354.94,356.05,354.49,355.38,13463.0,345.094,346.1732,344.6565,345.5218,13463.0
2022-12-21 12:30:00,355.74,356.53,355.74,356.53,6216.0,345.8718,346.6399,345.8718,346.6399,6216.0
2022-12-21 13:00:00,356.59,357.98,356.59,357.03,11897.0,346.6982,348.0497,346.6982,347.126,11897.0
2022-12-21 13:30:00,357.06,357.93,357.06,357.75,6419.0,347.1552,348.001,347.1552,347.826,6419.0
2022-12-21 14:00:00,357.78,359.04,357.76,357.76,14907.0,347.8552,349.0803,347.8358,347.8358,14907.0
2022-12-21 14:30:00,357.88,359.0,357.74,359.0,14913.0,347.9524,349.0414,347.8163,349.0414,14913.0
2022-12-21 15:00:00,359.21,360.16,358.19,359.65,32138.0,349.2455,350.1692,348.2538,349.6733,32138.0
2022-12-21 15:30:00,359.71,360.37,359.14,359.77,81790.0,349.7317,350.3734,349.1775,349.79,81790.0
2022-12-22 09:30:00,354.59,354.79,350.76,352.75,40938.0,344.7537,344.9481,341.0299,342.9647,40938.0
2022-12-22 10:00:00,352.23,353.02,351.1,352.6,24826.0,342.4592,343.2272,341.3605,342.8189,24826.0
2022-12-22 10:30:00,352.75,353.47,352.47,352.55,6825.0,342.9647,343.6648,342.6925,342.7703,6825.0
2022-12-22 11:00:00,352.5,352.9,349.78,349.9,48366.0,342.7217,343.1106,340.0771,340.1938,48366.0
2022-12-22 11:30:00,349.99,350.18,348.0,348.28,15025.0,340.2813,340.466,338.3465,338.6187,15025.0
2022-12-22 12:00:00,348.11,348.92,347.4,347.75,10706.0,338.4535,339.241,337.7631,338.1034,10706.0
2022-12-22 12:30:00,347.75,347.78,345.77,345.77,14233.0,338.1034,338.1326,336.1784,336.1784,14233.0
2022-12-22 13:00:00,345.91,345.91,344.02,344.73,15919.0,336.3145,336.3145,334.4769,335.1672,15919.0
2022-12-22 13:30:00,344.76,344.94,343.2,344.19,29646.0,335.1964,335.3714,333.6797,334.6422,29646.0
2022-12-22 14:00:00,344.25,346.8,344.08,346.8,16015.0,334.7005,337.1798,334.5352,337.1798,16015.0
2022-12-22 14:30:00,346.66,347.78,346.5,347.48,17999.0,337.0437,338.1326,336.8881,337.8409,17999.0
2022-12-22 15:00:00,347.62,351.3,347.62,350.79,25826.0,337.977,341.555,337.977,341.0591,25826.0
2022-12-22 15:30:00,350.89,351.06,348.2,350.71,58890.0,341.1563,341.3216,338.541,340.9813,58890.0
2022-12-23 09:30:00,350.43,351.46,349.63,350.65,8721.0,340.7091,341.7105,339.9313,340.923,8721.0
2022-12-23 10:00:00,350.92,354.2,350.76,353.39,13359.0,341.1855,344.3745,341.0299,343.587,13359.0
2022-12-23 10:30:00,353.51,354.11,351.57,351.57,8567.0,343.7037,344.287,341.8175,341.8175,8567.0
2022-12-23 11:00:00,351.58,353.1,351.58,353.07,4260.0,341.8272,343.305,341.8272,343.2759,4260.0
2022-12-23 11:30:00,352.65,353.79,352.12,353.0,15847.0,342.8675,343.9759,342.3522,343.2078,15847.0
2022-12-23 12:00:00,353.64,354.15,352.73,353.84,3747.0,343.8301,344.3259,342.9453,344.0245,3747.0
2022-12-23 12:30:00,353.75,354.39,352.78,353.01,4970.0,343.937,344.5592,342.9939,343.2175,4970.0
2022-12-23 13:00:00,353.12,354.23,353.02,353.85,4175.0,343.3245,344.4037,343.2272,344.0342,4175.0
2022-12-23 13:30:00,354.0,354.78,353.88,354.29,9978.0,344.1801,344.9384,344.0634,344.462,9978.0
2022-12-23 14:00:00,354.18,354.91,353.88,354.16,6924.0,344.3551,345.0648,344.0634,344.3356,6924.0
2022-12-23 14:30:00,354.51,355.4,354.51,355.13,4775.0,344.6759,345.5412,344.6759,345.2787,4775.0
2022-12-23 15:00:00,355.16,355.74,354.9,354.94,5046.0,345.3079,345.8718,345.0551,345.094,5046.0
2022-12-23 15:30:00,355.0,355.6,354.05,355.1,28416.0,345.1523,345.7357,344.2287,345.2495,28416.0
2022-12-27 09:30:00,355.24,357.64,354.03,356.87,17055.0,345.3857,347.7191,344.2092,346.9705,17055.0
2022-12-27 10:00:00,356.72,360.42,355.87,359.4,10807.0,346.8246,350.422,345.9982,349.4303,10807.0
2022-12-27 10:30:00,359.66,361.23,359.46,360.58,27433.0,349.6831,351.2095,349.4886,350.5775,27433.0
2022-12-27 11:00:00,360.88,362.94,360.88,362.74,26721.0,350.8692,352.8721,350.8692,352.6776,26721.0
2022-12-27 11:30:00,363.0,363.91,362.49,363.55,28260.0,352.9304,353.8152,352.4346,353.4651,28260.0
2022-12-27 12:00:00,363.8,364.66,360.15,360.2,37195.0,353.7082,354.5444,350.1595,350.2081,37195.0
2022-12-27 12:30:00,360.17,360.89,359.81,360.6,6358.0,350.1789,350.8789,349.8289,350.597,6358.0
2022-12-27 13:00:00,360.56,360.9,359.23,359.9,15710.0,350.5581,350.8887,349.265,349.9164,15710.0
2022-12-27 13:30:00,359.44,359.75,358.84,358.85,9027.0,349.4692,349.7706,348.8858,348.8955,9027.0
2022-12-27 14:00:00,358.86,359.24,357.87,358.11,7685.0,348.9052,349.2747,347.9427,348.1761,7685.0
2022-12-27 14:30:00,358.2,358.69,357.42,358.43,17762.0,348.2636,348.74,347.5052,348.4872,17762.0
2022-12-27 15:00:00,358.43,360.29,358.39,359.52,16761.0,348.4872,350.2956,348.4483,349.5469,16761.0
2022-12-27 15:30:00,359.5,359.99,358.25,358.68,94690.0,349.5275,350.0039,348.3122,348.7302,94690.0
2022-12-28 09:30:00,359.34,361.08,356.84,356.85,15716.0,349.3719,351.0637,346.9413,346.951,15716.0
2022-12-28 10:00:00,356.52,357.53,354.4,354.91,10140.0,346.6302,347.6121,344.569,345.0648,10140.0
2022-12-28 10:30:00,354.66,355.86,354.65,355.71,14425.0,344.8218,345.9885,344.812,345.8426,14425.0
2022-12-28 11:00:00,355.98,356.0,354.17,355.25,19093.0,346.1051,346.1246,344.3453,345.3954,19093.0
2022-12-28 11:30:00,355.42,355.62,354.42,354.8,15343.0,345.5607,345.7551,344.5884,344.9579,15343.0
2022-12-28 12:00:00,354.64,354.92,352.4,352.86,8951.0,344.8023,345.0745,342.6244,343.0717,8951.0
2022-12-28 12:30:00,352.74,355.38,352.74,355.38,7225.0,342.955,345.5218,342.955,345.5218,7225.0
2022-12-28 13:00:00,355.47,355.78,354.39,354.61,6312.0,345.6093,345.9107,344.5592,344.7731,6312.0
2022-12-28 13:30:00,354.25,354.25,352.6,352.98,9132.0,344.4231,344.4231,342.8189,343.1884,9132.0
2022-12-28 14:00:00,353.1,353.24,352.72,352.87,6562.0,343.305,343.4411,342.9356,343.0814,6562.0
2022-12-28 14:30:00,352.8,354.15,352.8,353.55,6124.0,343.0134,344.3259,343.0134,343.7425,6124.0
2022-12-28 15:00:00,353.13,353.13,351.7,352.02,8379.0,343.3342,343.3342,341.9439,342.255,8379.0
2022-12-28 15:30:00,352.23,352.6,351.4,351.67,35480.0,342.4592,342.8189,341.6522,341.9147,35480.0
2022-12-29 09:30:00,355.6,356.88,354.35,356.62,8167.0,345.7357,346.9802,344.5204,346.7274,8167.0
2022-12-29 10:00:00,356.99,358.65,356.58,357.93,13354.0,347.0871,348.7011,346.6885,348.001,13354.0
2022-12-29 10:30:00,357.92,358.65,357.7,358.22,8832.0,347.9913,348.7011,347.7774,348.283,8832.0
2022-12-29 11:00:00,357.91,359.02,357.55,358.74,27989.0,347.9816,349.0608,347.6316,348.7886,27989.0
2022-12-29 11:30:00,358.83,360.27,358.83,360.06,5434.0,348.8761,350.2761,348.8761,350.072,5434.0
2022-12-29 12:00:00,360.08,360.58,359.91,360.28,4822.0,350.0914,350.5775,349.9261,350.2859,4822.0
2022-12-29 12:30:00,360.27,360.52,359.88,360.34,3920.0,350.2761,350.5192,349.897,350.3442,3920.0
2022-12-29 13:00:00,360.58,360.74,359.2,359.2,7850.0,350.5775,350.7331,349.2358,349.2358,7850.0
2022-12-29 13:30:00,359.07,359.07,358.17,358.27,5689.0,349.1094,349.1094,348.2344,348.3316,5689.0
2022-12-29 14:00:00,358.71,359.27,358.64,358.74,5837.0,348.7594,349.3039,348.6914,348.7886,5837.0
2022-12-29 14:30:00,358.77,359.41,357.91,358.13,10613.0,348.8177,349.44,347.9816,348.1955,10613.0
2022-12-29 15:00:00,357.91,357.97,355.64,356.03,18902.0,347.9816,348.0399,345.7746,346.1538,18902.0
2022-12-29 15:30:00,355.96,357.66,355.96,356.11,71674.0,346.0857,347.7385,346.0857,346.2315,71674.0
2022-12-30 09:30:00,352.96,353.87,350.66,352.77,13126.0,343.1689,344.0537,340.9327,342.9842,13126.0
2022-12-30 10:00:00,352.31,355.6,352.31,354.94,10223.0,342.5369,345.7357,342.5369,345.094,10223.0
2022-12-30 10:30:00,354.85,355.6,354.38,354.65,10417.0,345.0065,345.7357,344.5495,344.812,10417.0
2022-12-30 11:00:00,354.86,355.54,353.68,353.68,14900.0,345.0162,345.6773,343.8689,343.8689,14900.0
2022-12-30 11:30:00,353.98,355.5,353.93,355.5,6953.0,344.1606,345.6385,344.112,345.6385,6953.0
2022-12-30 12:00:00,355.69,355.69,354.48,354.6,14844.0,345.8232,345.8232,344.6467,344.7634,14844.0
2022-12-30 12:30:00,354.68,354.68,353.19,353.82,15651.0,344.8412,344.8412,343.3925,344.0051,15651.0
2022-12-30 13:00:00,353.61,354.26,351.69,353.12,8765.0,343.8009,344.4329,341.9341,343.3245,8765.0
2022-12-30 13:30:00,353.53,353.82,353.14,353.59,5065.0,343.7231,344.0051,343.3439,343.7814,5065.0
2022-12-30 14:00:00,353.7,353.73,352.82,353.26,5265.0,343.8884,343.9176,343.0328,343.4606,5265.0
2022-12-30 14:30:00,353.22,353.56,352.55,352.95,5116.0,343.4217,343.7523,342.7703,343.1592,5116.0
2022-12-30 15:00:00,353.12,354.61,353.12,354.01,9200.0,343.3245,344.7731,343.3245,344.1898,9200.0
2022-12-30 15:30:00,353.81,356.63,353.8,355.42,33643.0,343.9953,346.7371,343.9856,345.5607,33643.0
2023-01-03 09:30:00,357.7,359.4,353.55,353.99,19746.0,347.7774,349.4303,343.7425,344.1703,19746.0
2023-01-03 10:00:00,353.99,355.77,352.19,354.35,13000.0,344.1703,345.901,342.4203,344.5204,13000.0
2023-01-03 10:30:00,353.91,357.82,353.91,357.72,31395.0,344.0926,347.8941,344.0926,347.7969,31395.0
2023-01-03 11:00:00,357.91,358.34,354.41,355.26,10956.0,347.9816,348.3997,344.5787,345.4051,10956.0
2023-01-03 11:30:00,355.12,355.12,353.3,354.16,6135.0,345.269,345.269,343.4995,344.3356,6135.0
2023-01-03 12:00:00,354.24,354.53,353.34,354.05,8816.0,344.4134,344.6954,343.5384,344.2287,8816.0
2023-01-03 12:30:00,354.29,356.18,353.58,354.56,5150.0,344.462,346.2996,343.7717,344.7245,5150.0
2023-01-03 13:00:00,354.31,356.04,354.31,356.04,5833.0,344.4815,346.1635,344.4815,346.1635,5833.0
2023-01-03 13:30:00,355.85,356.27,355.08,356.04,10512.0,345.9787,346.3871,345.2301,346.1635,10512.0
2023-01-03 14:00:00,355.77,356.08,353.15,353.7,9516.0,345.901,346.2024,343.3536,343.8884,9516.0
2023-01-03 14:30:00,353.06,355.31,352.41,354.95,10385.0,343.2661,345.4537,342.6342,345.1037,10385.0
2023-01-03 15:00:00,354.96,357.03,354.96,356.63,20412.0,345.1134,347.126,345.1134,346.7371,20412.0
2023-01-03 15:30:00,357.0,357.82,356.3,356.71,59174.0,347.0968,347.8941,346.4163,346.8149,59174.0
2023-01-04 09:30:00,360.53,364.49,359.94,363.05,30559.0,350.5289,354.3791,349.9553,352.979,30559.0
2023-01-04 10:00:00,362.97,364.89,360.26,361.92,20598.0,352.9012,354.768,350.2664,351.8804,20598.0
2023-01-04 10:30:00,361.59,363.42,361.17,363.12,7602.0,351.5595,353.3388,351.1512,353.0471,7602.0
2023-01-04 11:00:00,363.23,363.23,361.84,362.73,13750.0,353.154,353.154,351.8026,352.6679,13750.0
2023-01-04 11:30:00,363.0,366.1,363.0,366.0,14025.0,352.9304,355.9444,352.9304,355.8472,14025.0
2023-01-04 12:00:00,366.11,366.11,364.6,365.05,5189.0,355.9541,355.9541,354.486,354.9235,5189.0
2023-01-04 12:30:00,365.21,366.49,365.21,365.64,10374.0,355.0791,356.3236,355.0791,355.4972,10374.0
2023-01-04 13:00:00,365.72,366.93,365.16,366.87,11617.0,355.575,356.7514,355.0305,356.6931,11617.0
2023-01-04 13:30:00,366.71,367.47,364.94,365.01,15452.0,356.5375,357.2764,354.8166,354.8846,15452.0
2023-01-04 14:00:00,365.79,367.53,364.03,364.09,33130.0,355.643,357.3347,353.9318,353.9902,33130.0
2023-01-04 14:30:00,364.25,365.94,363.85,365.94,18436.0,354.1457,355.7888,353.7568,355.7888,18436.0
2023-01-04 15:00:00,365.97,366.58,364.48,365.2,16609.0,355.818,356.4111,354.3693,355.0694,16609.0
2023-01-04 15:30:00,364.74,366.29,363.63,365.96,61857.0,354.6221,356.1291,353.5429,355.8083,61857.0
2023-01-05 09:30:00,361.59,363.94,359.17,363.28,18005.0,351.5595,353.8443,349.2066,353.2026,18005.0
2023-01-05 10:00:00,363.25,365.36,362.33,364.2,15954.0,353.1735,355.2249,352.279,354.0971,15954.0
2023-01-05 10:30:00,364.32,365.47,363.32,363.87,14167.0,354.2138,355.3319,353.2415,353.7763,14167.0
2023-01-05 11:00:00,363.86,364.4,363.17,363.35,6953.0,353.7665,354.2916,353.0957,353.2707,6953.0
2023-01-05 11:30:00,363.69,363.95,362.73,363.31,26504.0,353.6013,353.8541,352.6679,353.2318,26504.0
2023-01-05 12:00:00,363.65,364.41,363.28,364.41,8302.0,353.5624,354.3013,353.2026,354.3013,8302.0
2023-01-05 12:30:00,364.78,365.49,364.34,364.42,6830.0,354.661,355.3513,354.2332,354.311,6830.0
2023-01-05 13:00:00,364.26,365.92,363.7,365.25,22149.0,354.1555,355.7694,353.611,355.118,22149.0
2023-01-05 13:30:00,365.87,365.87,364.43,364.43,18625.0,355.7208,355.7208,354.3207,354.3207,18625.0
2023-01-05 14:00:00,364.75,365.14,363.31,363.31,22071.0,354.6319,355.011,353.2318,353.2318,22071.0
2023-01-05 14:30:00,363.37,364.13,362.46,362.48,15934.0,353.2901,354.0291,352.4054,352.4248,15934.0
2023-01-05 15:00:00,361.99,362.18,361.52,361.94,22236.0,351.9484,352.1332,351.4915,351.8998,22236.0
2023-01-05 15:30:00,361.93,364.12,361.32,364.01,67409.0,351.8901,354.0193,351.297,353.9124,67409.0
2023-01-06 09:30:00,367.65,369.81,366.56,367.98,40715.0,357.4514,359.5515,356.3917,357.7723,40715.0
2023-01-06 10:00:00,368.68,372.96,368.48,372.96,19308.0,358.4528,362.6141,358.2584,362.6141,19308.0
2023-01-06 10:30:00,372.92,375.47,372.83,375.0,26511.0,362.5752,365.0545,362.4877,364.5975,26511.0
2023-01-06 11:00:00,375.27,375.27,373.84,374.6,23353.0,364.86,364.86,363.4697,364.2086,23353.0
2023-01-06 11:30:00,374.4,376.46,374.25,375.56,16761.0,364.0142,366.017,363.8683,365.142,16761.0
2023-01-06 12:00:00,375.66,375.66,373.11,373.26,6595.0,365.2392,365.2392,362.76,362.9058,6595.0
2023-01-06 12:30:00,373.0,375.3,373.0,375.02,18336.0,362.653,364.8892,362.653,364.617,18336.0
2023-01-06 13:00:00,375.58,376.73,375.21,376.73,11587.0,365.1614,366.2795,364.8017,366.2795,11587.0
2023-01-06 13:30:00,376.66,377.97,376.4,377.84,34752.0,366.2115,367.4851,365.9587,367.3587,34752.0
2023-01-06 14:00:00,377.8,379.77,377.79,379.5,26492.0,367.3199,369.2352,367.3101,368.9727,26492.0
2023-01-06 14:30:00,379.41,379.63,378.15,379.47,35437.0,368.8852,369.0991,367.6601,368.9435,35437.0
2023-01-06 15:00:00,379.09,379.64,377.62,378.19,39425.0,368.5741,369.1088,367.1448,367.699,39425.0
2023-01-06 15:30:00,378.07,379.19,377.17,377.2,55716.0,367.5824,368.6713,366.7073,366.7365,55716.0
2023-01-09 09:30:00,382.73,386.76,380.04,381.33,49002.0,372.1131,376.0313,369.4977,370.7519,49002.0
2023-01-09 10:00:00,381.39,384.0,381.23,382.72,21989.0,370.8103,373.3479,370.6547,372.1034,21989.0
2023-01-09 10:30:00,382.86,385.19,382.65,383.68,29466.0,372.2395,374.5049,372.0353,373.0367,29466.0
2023-01-09 11:00:00,383.72,387.61,383.72,387.25,28940.0,373.0756,376.8577,373.0756,376.5077,28940.0
2023-01-09 11:30:00,387.22,388.74,386.79,388.67,19574.0,376.4785,377.9564,376.0605,377.8883,19574.0
2023-01-09 12:00:00,388.71,388.72,386.25,387.12,18100.0,377.9272,377.9369,375.5355,376.3813,18100.0
2023-01-09 12:30:00,387.2,387.6,385.42,385.49,18030.0,376.4591,376.848,374.7285,374.7965,18030.0
2023-01-09 13:00:00,385.77,385.95,384.35,385.8,20390.0,375.0688,375.2438,373.6882,375.0979,20390.0
2023-01-09 13:30:00,385.85,386.03,382.4,382.4,27347.0,375.1465,375.3216,371.7922,371.7922,27347.0
2023-01-09 14:00:00,382.67,383.37,380.75,380.75,12290.0,372.0548,372.7353,370.188,370.188,12290.0
2023-01-09 14:30:00,380.69,380.69,377.79,377.79,19480.0,370.1297,370.1297,367.3101,367.3101,19480.0
2023-01-09 15:00:00,378.0,378.15,375.95,376.38,19497.0,367.5143,367.6601,365.5212,365.9392,19497.0
2023-01-09 15:30:00,376.13,376.74,374.81,375.99,75631.0,365.6962,366.2893,364.4128,365.5601,75631.0
2023-01-10 09:30:00,375.23,377.36,374.01,376.22,24453.0,364.8211,366.8921,363.635,365.7837,24453.0
2023-01-10 10:00:00,376.63,376.98,374.46,374.46,24766.0,366.1823,366.5226,364.0725,364.0725,24766.0
2023-01-10 10:30:00,374.41,376.62,372.86,376.61,14908.0,364.0239,366.1726,362.5169,366.1629,14908.0
2023-01-10 11:00:00,376.6,376.76,375.92,375.97,5391.0,366.1531,366.3087,365.492,365.5406,5391.0
2023-01-10 11:30:00,376.22,377.99,375.93,377.63,5894.0,365.7837,367.5046,365.5017,367.1546,5894.0
2023-01-10 12:00:00,377.49,378.03,376.6,377.87,11419.0,367.0185,367.5435,366.1531,367.3879,11419.0
2023-01-10 12:30:00,377.76,378.71,377.69,378.65,9825.0,367.281,368.2046,367.2129,368.1463,9825.0
2023-01-10 13:00:00,378.51,379.25,378.24,378.74,9573.0,368.0102,368.7296,367.7476,368.2338,9573.0
2023-01-10 13:30:00,378.61,380.47,378.61,380.47,9870.0,368.1074,369.9158,368.1074,369.9158,9870.0
2023-01-10 14:00:00,380.69,383.17,380.44,383.17,23445.0,370.1297,372.5409,369.8866,372.5409,23445.0
2023-01-10 14:30:00,383.26,383.51,380.91,381.12,14308.0,372.6284,372.8715,370.3436,370.5478,14308.0
2023-01-10 15:00:00,381.09,382.09,379.72,379.99,21149.0,370.5186,371.4908,369.1866,369.4491,21149.0
2023-01-10 15:30:00,380.29,382.1,379.96,381.32,57856.0,369.7408,371.5006,369.4199,370.7422,57856.0
2023-01-11 09:30:00,382.94,383.58,381.02,381.02,14944.0,372.3173,372.9395,370.4505,370.4505,14944.0
2023-01-11 10:00:00,381.36,384.85,381.35,384.85,18439.0,370.7811,374.1743,370.7714,374.1743,18439.0
2023-01-11 10:30:00,384.62,385.98,382.86,383.26,32978.0,373.9507,375.2729,372.2395,372.6284,32978.0
2023-01-11 11:00:00,382.87,384.36,382.81,383.85,12744.0,372.2492,373.6979,372.1909,373.202,12744.0
2023-01-11 11:30:00,384.1,385.85,384.1,385.85,17534.0,373.4451,375.1465,373.4451,375.1465,17534.0
2023-01-11 12:00:00,386.23,387.34,385.94,386.47,10074.0,375.516,376.5952,375.2341,375.7493,10074.0
2023-01-11 12:30:00,386.44,386.6,385.9,386.1,6165.0,375.7202,375.8757,375.1952,375.3896,6165.0
2023-01-11 13:00:00,386.24,387.48,384.87,385.27,35153.0,375.5257,376.7313,374.1937,374.5826,35153.0
2023-01-11 13:30:00,385.46,385.69,383.2,383.57,7108.0,374.7674,374.991,372.5701,372.9298,7108.0
2023-01-11 14:00:00,383.38,383.71,382.58,383.54,14221.0,372.7451,373.0659,371.9673,372.9006,14221.0
2023-01-11 14:30:00,383.41,385.01,383.41,384.64,37688.0,372.7742,374.3298,372.7742,373.9701,37688.0
2023-01-11 15:00:00,384.7,386.03,384.62,385.28,23116.0,374.0284,375.3216,373.9507,374.5924,23116.0
2023-01-11 15:30:00,385.14,385.18,383.14,383.89,57227.0,374.4562,374.4951,372.5117,373.2409,57227.0
2023-01-12 09:30:00,384.73,388.68,382.62,388.41,41014.0,374.0576,377.898,372.0061,377.6355,41014.0
2023-01-12 10:00:00,388.7,390.0,386.05,387.25,27893.0,377.9175,379.1814,375.341,376.5077,27893.0
2023-01-12 10:30:00,387.44,389.67,386.66,388.1,16313.0,376.6924,378.8606,375.9341,377.3341,16313.0
2023-01-12 11:00:00,387.3,389.99,386.76,389.99,10948.0,376.5563,379.1717,376.0313,379.1717,10948.0
2023-01-12 11:30:00,389.73,389.95,388.23,389.0,13666.0,378.9189,379.1328,377.4605,378.2092,13666.0
2023-01-12 12:00:00,389.45,391.12,389.09,390.98,10396.0,378.6467,380.2704,378.2967,380.1342,10396.0
2023-01-12 12:30:00,390.78,392.5,390.58,392.05,12101.0,379.9398,381.6121,379.7453,381.1746,12101.0
2023-01-12 13:00:00,392.13,393.24,391.79,391.81,34497.0,381.2523,382.3315,380.9218,380.9412,34497.0
2023-01-12 13:30:00,391.65,393.99,391.19,393.23,17552.0,380.7857,383.0607,380.3384,382.3218,17552.0
2023-01-12 14:00:00,393.28,393.66,391.73,391.86,15710.0,382.3704,382.7399,380.8634,380.9898,15710.0
2023-01-12 14:30:00,391.63,392.47,390.4,391.41,23843.0,380.7662,381.5829,379.5703,380.5523,23843.0
2023-01-12 15:00:00,391.55,392.34,391.35,391.98,16103.0,380.6884,381.4565,380.494,381.1065,16103.0
2023-01-12 15:30:00,391.89,392.51,391.28,391.77,78461.0,381.019,381.6218,380.4259,380.9023,78461.0
2023-01-13 09:30:00,388.23,389.71,386.35,389.27,12825.0,377.4605,378.8995,375.6327,378.4717,12825.0
2023-01-13 10:00:00,388.28,391.33,387.81,391.33,7617.0,377.5091,380.4745,377.0522,380.4745,7617.0
2023-01-13 10:30:00,391.11,391.52,390.12,390.12,12034.0,380.2606,380.6593,379.2981,379.2981,12034.0
2023-01-13 11:00:00,390.08,390.1,388.03,388.5,22415.0,379.2592,379.2787,377.2661,377.723,22415.0
2023-01-13 11:30:00,388.5,389.35,387.65,389.35,8093.0,377.723,378.5495,376.8966,378.5495,8093.0
2023-01-13 12:00:00,389.35,390.53,389.14,390.17,5358.0,378.5495,379.6967,378.3453,379.3467,5358.0
2023-01-13 12:30:00,390.15,390.31,389.54,390.24,5475.0,379.3273,379.4828,378.7342,379.4148,5475.0
2023-01-13 13:00:00,390.26,390.74,388.37,388.7,8577.0,379.4342,379.9009,377.5966,377.9175,8577.0
2023-01-13 13:30:00,389.21,391.79,389.02,391.79,7505.0,378.4133,380.9218,378.2286,380.9218,7505.0
2023-01-13 14:00:00,391.92,392.28,390.95,391.1,14556.0,381.0482,381.3982,380.1051,380.2509,14556.0
2023-01-13 14:30:00,391.12,392.64,391.11,392.34,11357.0,380.2704,381.7482,380.2606,381.4565,11357.0
2023-01-13 15:00:00,392.28,392.54,391.18,391.5,8363.0,381.3982,381.651,380.3287,380.6398,8363.0
2023-01-13 15:30:00,391.52,392.5,391.1,392.22,48564.0,380.6593,381.6121,380.2509,381.3398,48564.0
2023-01-17 09:30:00,391.6,392.21,388.88,389.23,27567.0,380.737,381.3301,378.0925,378.4328,27567.0
2023-01-17 10:00:00,389.18,392.84,389.07,392.04,13743.0,378.3842,381.9426,378.2772,381.1648,13743.0
2023-01-17 10:30:00,391.04,391.04,388.85,388.85,9413.0,380.1926,380.1926,378.0633,378.0633,9413.0
2023-01-17 11:00:00,389.3,389.3,386.72,387.78,16230.0,378.5008,378.5008,375.9924,377.023,16230.0
2023-01-17 11:30:00,387.8,388.78,387.8,388.47,11110.0,377.0425,377.9953,377.0425,377.6939,11110.0
2023-01-17 12:00:00,388.62,389.52,387.69,388.05,8300.0,377.8397,378.7147,376.9355,377.2855,8300.0
2023-01-17 12:30:00,388.28,389.44,388.28,388.64,5951.0,377.5091,378.637,377.5091,377.8592,5951.0
2023-01-17 13:00:00,388.78,389.12,388.49,388.68,4212.0,377.9953,378.3258,377.7133,377.898,4212.0
2023-01-17 13:30:00,388.66,389.35,388.45,388.73,11713.0,377.8786,378.5495,377.6744,377.9467,11713.0
2023-01-17 14:00:00,388.96,389.32,387.76,388.08,12006.0,378.1703,378.5203,377.0036,377.3147,12006.0
2023-01-17 14:30:00,387.99,388.75,387.98,388.05,7547.0,377.2272,377.9661,377.2175,377.2855,7547.0
2023-01-17 15:00:00,388.28,389.11,388.28,388.88,16532.0,377.5091,378.3161,377.5091,378.0925,16532.0
2023-01-17 15:30:00,388.8,389.17,388.26,388.97,46374.0,378.0147,378.3745,377.4897,378.18,46374.0
2023-01-18 09:30:00,391.25,393.16,390.0,392.76,27897.0,380.3968,382.2538,379.1814,381.8649,27897.0
2023-01-18 10:00:00,392.48,394.0,391.05,394.0,40886.0,381.5926,383.0705,380.2023,383.0705,40886.0
2023-01-18 10:30:00,394.1,394.4,391.1,391.66,20419.0,383.1677,383.4594,380.2509,380.7954,20419.0
2023-01-18 11:00:00,391.96,392.11,389.27,390.09,11382.0,381.0871,381.2329,378.4717,379.2689,11382.0
2023-01-18 11:30:00,389.9,389.9,387.3,388.01,16498.0,379.0842,379.0842,376.5563,377.2466,16498.0
2023-01-18 12:00:00,388.29,388.31,384.58,384.84,19337.0,377.5189,377.5383,373.9118,374.1646,19337.0
2023-01-18 12:30:00,384.73,386.79,384.57,386.77,18538.0,374.0576,376.0605,373.9021,376.041,18538.0
2023-01-18 13:00:00,386.99,387.19,386.27,387.19,9496.0,376.2549,376.4494,375.5549,376.4494,9496.0
2023-01-18 13:30:00,387.06,388.46,387.06,387.84,6753.0,376.323,377.6841,376.323,377.0813,6753.0
2023-01-18 14:00:00,387.95,388.59,387.49,387.64,10600.0,377.1883,377.8105,376.7411,376.8869,10600.0
2023-01-18 14:30:00,387.91,387.92,386.93,387.03,7839.0,377.1494,377.1591,376.1966,376.2938,7839.0
2023-01-18 15:00:00,387.03,387.44,385.91,386.83,20420.0,376.2938,376.6924,375.2049,376.0994,20420.0
2023-01-18 15:30:00,386.57,386.59,385.19,386.13,64625.0,375.8466,375.866,374.5049,375.4188,64625.0
2023-01-19 09:30:00,381.1,382.85,377.68,379.4,46998.0,370.5283,372.2298,367.2032,368.8755,46998.0
2023-01-19 10:00:00,379.41,379.72,376.67,377.0,21863.0,368.8852,369.1866,366.2212,366.542,21863.0
2023-01-19 10:30:00,376.46,377.05,375.92,377.05,13062.0,366.017,366.5907,365.492,366.5907,13062.0
2023-01-19 11:00:00,376.94,377.6,375.3,375.37,7384.0,366.4837,367.1254,364.8892,364.9573,7384.0
2023-01-19 11:30:00,375.38,375.5,372.81,373.36,34995.0,364.967,365.0837,362.4683,363.003,34995.0
2023-01-19 12:00:00,373.62,374.28,372.86,373.02,20036.0,363.2558,363.8975,362.5169,362.6725,20036.0
2023-01-19 12:30:00,373.12,374.46,372.65,373.64,15265.0,362.7697,364.0725,362.3127,363.2753,15265.0
2023-01-19 13:00:00,373.83,375.98,373.49,375.89,19391.0,363.46,365.5503,363.1294,365.4628,19391.0
2023-01-19 13:30:00,375.73,377.27,375.51,376.08,10095.0,365.3073,366.8046,365.0934,365.6476,10095.0
2023-01-19 14:00:00,376.03,377.47,375.38,377.43,11239.0,365.599,366.999,364.967,366.9601,11239.0
2023-01-19 14:30:00,377.01,377.81,376.33,376.62,16824.0,366.5518,367.3296,365.8906,366.1726,16824.0
2023-01-19 15:00:00,376.94,377.77,376.82,377.14,11024.0,366.4837,367.2907,366.367,366.6782,11024.0
2023-01-19 15:30:00,377.16,377.18,373.21,373.33,55839.0,366.6976,366.7171,362.8572,362.9739,55839.0
2023-01-20 09:30:00,373.51,375.0,370.02,374.07,98077.0,363.1489,364.5975,359.7557,363.6933,98077.0
2023-01-20 10:00:00,374.38,377.55,374.38,377.55,20793.0,363.9947,367.0768,363.9947,367.0768,20793.0
2023-01-20 10:30:00,377.72,380.3,377.35,379.85,22136.0,367.2421,369.7505,366.8823,369.313,22136.0
2023-01-20 11:00:00,379.85,381.32,379.62,381.0,19331.0,369.313,370.7422,369.0894,370.4311,19331.0
2023-01-20 11:30:00,381.1,383.48,380.7,382.77,30072.0,370.5283,372.8423,370.1394,372.152,30072.0
2023-01-20 12:00:00,383.14,383.28,381.82,381.94,19228.0,372.5117,372.6478,371.2283,371.345,19228.0
2023-01-20 12:30:00,381.89,381.94,380.09,380.25,13035.0,371.2964,371.345,369.5463,369.7019,13035.0
2023-01-20 13:00:00,380.46,381.1,379.36,379.82,10188.0,369.9061,370.5283,368.8366,369.2838,10188.0
2023-01-20 13:30:00,379.74,380.75,379.62,380.64,13668.0,369.206,370.188,369.0894,370.0811,13668.0
2023-01-20 14:00:00,380.8,383.16,380.61,382.23,17375.0,370.2366,372.5312,370.0519,371.627,17375.0
2023-01-20 14:30:00,382.38,382.88,381.78,382.53,13928.0,371.7728,372.2589,371.1894,371.9186,13928.0
2023-01-20 15:00:00,382.97,383.29,382.16,382.86,11686.0,372.3464,372.6576,371.5589,372.2395,11686.0
2023-01-20 15:30:00,382.86,383.88,382.39,383.82,45683.0,372.2395,373.2312,371.7825,373.1729,45683.0
2023-01-23 09:30:00,386.28,388.18,384.33,386.01,50043.0,375.5646,377.4119,373.6687,375.3021,50043.0
2023-01-23 10:00:00,386.67,392.55,386.5,390.85,42170.0,375.9438,381.6607,375.7785,380.0078,42170.0
2023-01-23 10:30:00,390.9,391.55,389.79,391.06,19424.0,380.0565,380.6884,378.9773,380.212,19424.0
2023-01-23 11:00:00,391.06,392.54,390.86,391.8,30469.0,380.212,381.651,380.0176,380.9315,30469.0
2023-01-23 11:30:00,391.59,392.38,389.17,389.23,20999.0,380.7273,381.4954,378.3745,378.4328,20999.0
2023-01-23 12:00:00,389.36,390.22,388.22,390.22,11189.0,378.5592,379.3953,377.4508,379.3953,11189.0
2023-01-23 12:30:00,390.2,391.48,389.97,390.27,13678.0,379.3759,380.6204,379.1523,379.4439,13678.0
2023-01-23 13:00:00,390.29,390.56,389.74,390.02,11820.0,379.4634,379.7259,378.9286,379.2009,11820.0
2023-01-23 13:30:00,390.04,391.47,389.81,390.79,31848.0,379.2203,380.6106,378.9967,379.9495,31848.0
2023-01-23 14:00:00,390.61,390.96,389.19,389.21,20550.0,379.7745,380.1148,378.3939,378.4133,20550.0
2023-01-23 14:30:00,389.25,389.78,387.36,389.01,21701.0,378.4522,378.9675,376.6147,378.2189,21701.0
2023-01-23 15:00:00,389.02,390.95,389.0,390.34,15764.0,378.2286,380.1051,378.2092,379.512,15764.0
2023-01-23 15:30:00,390.64,392.91,390.51,391.98,65778.0,379.8037,382.0107,379.6773,381.1065,65778.0
2023-01-24 09:30:00,391.15,439.47,387.52,389.42,17314.0,380.2995,427.2791,376.7702,378.6175,17314.0
2023-01-24 10:00:00,389.95,390.62,387.27,389.61,41265.0,379.1328,379.7842,376.5272,378.8022,41265.0
2023-01-24 10:30:00,389.89,395.56,389.21,394.93,26978.0,379.0745,384.5872,378.4133,383.9747,26978.0
2023-01-24 11:00:00,394.66,395.16,393.27,393.83,14717.0,383.7122,384.1983,382.3607,382.9052,14717.0
2023-01-24 11:30:00,393.8,396.48,392.18,395.18,27917.0,382.876,385.4817,381.301,384.2177,27917.0
2023-01-24 12:00:00,395.19,396.82,394.15,396.55,10223.0,384.2275,385.8122,383.2163,385.5497,10223.0
2023-01-24 12:30:00,396.59,396.68,394.82,394.94,14644.0,385.5886,385.6761,383.8677,383.9844,14644.0
2023-01-24 13:00:00,394.68,395.83,393.45,395.03,21100.0,383.7316,384.8497,382.5357,384.0719,21100.0
2023-01-24 13:30:00,395.47,397.38,394.09,396.57,22776.0,384.4997,386.3567,383.158,385.5692,22776.0
2023-01-24 14:00:00,396.61,396.66,395.28,395.91,13345.0,385.6081,385.6567,384.315,384.9275,13345.0
2023-01-24 14:30:00,395.77,396.98,395.5,396.36,14666.0,384.7914,385.9678,384.5289,385.365,14666.0
2023-01-24 15:00:00,396.25,396.29,395.12,395.9,18888.0,385.2581,385.2969,384.1594,384.9178,18888.0
2023-01-24 15:30:00,395.83,396.01,393.78,393.79,89087.0,384.8497,385.0247,382.8566,382.8663,89087.0
2023-01-25 09:30:00,386.02,387.73,383.56,386.16,35034.0,375.3118,376.9744,372.9201,375.4479,35034.0
2023-01-25 10:00:00,386.14,388.5,385.7,386.13,11495.0,375.4285,377.723,375.0007,375.4188,11495.0
2023-01-25 10:30:00,386.23,387.43,384.2,387.17,25474.0,375.516,376.6827,373.5423,376.4299,25474.0
2023-01-25 11:00:00,387.06,389.46,386.97,388.8,13240.0,376.323,378.6564,376.2355,378.0147,13240.0
2023-01-25 11:30:00,389.03,389.49,387.39,389.23,25611.0,378.2383,378.6856,376.6438,378.4328,25611.0
2023-01-25 12:00:00,389.33,391.47,389.33,390.45,18375.0,378.53,380.6106,378.53,379.6189,18375.0
2023-01-25 12:30:00,390.45,391.53,389.82,390.76,13586.0,379.6189,380.669,379.0064,379.9203,13586.0
2023-01-25 13:00:00,390.77,392.8,390.58,392.02,28922.0,379.9301,381.9038,379.7453,381.1454,28922.0
2023-01-25 13:30:00,391.65,392.13,390.79,391.69,20601.0,380.7857,381.2523,379.9495,380.8245,20601.0
2023-01-25 14:00:00,391.52,393.16,391.46,391.74,25894.0,380.6593,382.2538,380.6009,380.8732,25894.0
2023-01-25 14:30:00,391.79,394.6,391.76,393.4,46419.0,380.9218,383.6538,380.8926,382.4871,46419.0
2023-01-25 15:00:00,393.59,393.94,391.57,392.17,21559.0,382.6718,383.0121,380.7079,381.2912,21559.0
2023-01-25 15:30:00,392.18,393.38,391.07,392.54,85253.0,381.301,382.4677,380.2217,381.651,85253.0
2023-01-26 09:30:00,414.53,416.48,404.39,406.43,124554.0,403.031,404.9269,393.1722,395.1557,124554.0
2023-01-26 10:00:00,406.51,417.61,405.85,416.12,129245.0,395.2334,406.0255,394.5917,404.5769,129245.0
2023-01-26 10:30:00,415.94,420.53,413.97,418.96,121028.0,404.4019,408.8645,402.4865,407.3381,121028.0
2023-01-26 11:00:00,419.16,419.17,416.22,416.28,108887.0,407.5325,407.5423,404.6741,404.7324,108887.0
2023-01-26 11:30:00,416.05,416.36,413.05,414.46,47123.0,404.5088,404.8102,401.592,402.9629,47123.0
2023-01-26 12:00:00,414.41,418.18,414.38,417.63,81118.0,402.9143,406.5797,402.8851,406.045,81118.0
2023-01-26 12:30:00,417.46,422.09,417.46,422.08,72775.0,405.8797,410.3813,405.8797,410.3715,72775.0
2023-01-26 13:00:00,421.77,422.38,420.3,422.35,34082.0,410.0701,410.6632,408.6409,410.634,34082.0
2023-01-26 13:30:00,422.29,428.19,422.28,427.67,76894.0,410.5757,416.312,410.566,415.8065,76894.0
2023-01-26 14:00:00,427.87,430.15,426.01,428.47,84695.0,416.0009,418.2177,414.1925,416.5843,84695.0
2023-01-26 14:30:00,428.61,430.69,427.95,428.85,66615.0,416.7204,418.7427,416.0787,416.9537,66615.0
2023-01-26 15:00:00,428.75,431.64,428.74,431.24,65194.0,416.8565,419.6663,416.8468,419.2774,65194.0
2023-01-26 15:30:00,431.19,431.89,428.3,431.57,164080.0,419.2288,419.9094,416.419,419.5983,164080.0
2023-01-27 09:30:00,432.0,437.88,431.6,433.04,123898.0,420.0163,425.7332,419.6274,421.0275,123898.0
2023-01-27 10:00:00,432.07,434.75,430.0,434.47,61452.0,420.0844,422.6901,418.0718,422.4178,61452.0
2023-01-27 10:30:00,434.2,434.4,428.19,430.09,106764.0,422.1553,422.3498,416.312,418.1593,106764.0
2023-01-27 11:00:00,429.96,436.63,429.96,436.21,45020.0,418.0329,424.5179,418.0329,424.1096,45020.0
2023-01-27 11:30:00,436.27,438.22,435.74,437.4,42077.0,424.1679,426.0638,423.6526,425.2666,42077.0
2023-01-27 12:00:00,437.21,437.99,436.4,437.88,23347.0,425.0818,425.8402,424.2943,425.7332,23347.0
2023-01-27 12:30:00,437.76,438.18,435.53,435.86,24249.0,425.6166,426.0249,423.4484,423.7693,24249.0
2023-01-27 13:00:00,435.88,435.88,433.96,434.95,34215.0,423.7887,423.7887,421.922,422.8845,34215.0
2023-01-27 13:30:00,434.76,435.27,433.53,433.61,38794.0,422.6998,423.1956,421.5039,421.5817,38794.0
2023-01-27 14:00:00,433.74,435.66,432.65,434.69,33488.0,421.7081,423.5748,420.6483,422.6317,33488.0
2023-01-27 14:30:00,434.94,435.15,433.19,433.88,52952.0,422.8748,423.079,421.1733,421.8442,52952.0
2023-01-27 15:00:00,433.98,435.14,433.03,435.14,47210.0,421.9414,423.0692,421.0178,423.0692,47210.0
2023-01-27 15:30:00,434.91,435.48,433.15,434.06,84390.0,422.8456,423.3998,421.1344,422.0192,84390.0
2023-01-30 09:30:00,430.65,437.28,430.65,434.44,48366.0,418.7038,425.1499,418.7038,422.3887,48366.0
2023-01-30 10:00:00,435.13,436.87,432.64,434.88,30400.0,423.0595,424.7513,420.6386,422.8165,30400.0
2023-01-30 10:30:00,435.0,435.56,433.12,434.65,17998.0,422.9331,423.4776,421.1053,422.5928,17998.0
2023-01-30 11:00:00,434.67,436.06,434.25,435.86,14813.0,422.6123,423.9637,422.2039,423.7693,14813.0
2023-01-30 11:30:00,436.06,436.24,434.16,435.02,10592.0,423.9637,424.1387,422.1164,422.9526,10592.0
2023-01-30 12:00:00,435.36,436.33,433.73,434.79,16383.0,423.2831,424.2262,421.6984,422.729,16383.0
2023-01-30 12:30:00,434.56,434.97,433.12,433.13,6525.0,422.5053,422.904,421.1053,421.115,6525.0
2023-01-30 13:00:00,432.96,434.17,432.1,433.97,12548.0,420.9497,422.1262,420.1136,421.9317,12548.0
2023-01-30 13:30:00,433.63,435.09,433.22,434.37,12341.0,421.6011,423.0206,421.2025,422.3206,12341.0
2023-01-30 14:00:00,434.64,435.4,433.97,434.69,11492.0,422.5831,423.322,421.9317,422.6317,11492.0
2023-01-30 14:30:00,434.39,434.61,432.32,433.62,20500.0,422.3401,422.5539,420.3275,421.5914,20500.0
2023-01-30 15:00:00,433.78,433.86,431.67,432.14,31601.0,421.747,421.8248,419.6955,420.1525,31601.0
2023-01-30 15:30:00,432.2,432.46,428.56,429.18,100584.0,420.2108,420.4636,416.6718,417.2746,100584.0
2023-01-31 09:30:00,430.01,431.3,425.54,427.54,45153.0,418.0816,419.3358,413.7355,415.6801,45153.0
2023-01-31 10:00:00,427.49,429.95,426.4,429.95,22909.0,415.6315,418.0232,414.5717,418.0232,22909.0
2023-01-31 10:30:00,429.94,432.09,429.5,431.92,21957.0,418.0135,420.1039,417.5857,419.9386,21957.0
2023-01-31 11:00:00,432.31,433.49,431.18,431.94,19649.0,420.3177,421.465,419.2191,419.958,19649.0
2023-01-31 11:30:00,431.91,432.05,430.14,430.16,22422.0,419.9288,420.065,418.2079,418.2274,22422.0
2023-01-31 12:00:00,430.56,431.27,429.48,431.22,22877.0,418.6163,419.3066,417.5663,419.258,22877.0
2023-01-31 12:30:00,431.09,432.92,431.08,432.52,15401.0,419.1316,420.9108,419.1219,420.5219,15401.0
2023-01-31 13:00:00,432.65,434.31,432.41,434.06,20988.0,420.6483,422.2623,420.415,422.0192,20988.0
2023-01-31 13:30:00,434.06,434.74,433.42,433.61,10707.0,422.0192,422.6803,421.397,421.5817,10707.0
2023-01-31 14:00:00,433.76,436.99,433.58,436.99,44405.0,421.7275,424.8679,421.5525,424.8679,44405.0
2023-01-31 14:30:00,436.99,437.29,435.43,436.19,26154.0,424.8679,425.1596,423.3512,424.0901,26154.0
2023-01-31 15:00:00,436.07,436.5,434.83,435.63,30244.0,423.9734,424.3915,422.7678,423.5457,30244.0
2023-01-31 15:30:00,435.71,441.17,435.7,440.96,113363.0,423.6234,428.932,423.6137,428.7278,113363.0
2023-02-01 09:30:00,439.02,445.23,438.85,443.73,44236.0,426.8416,432.8793,426.6763,431.421,44236.0
2023-02-01 10:00:00,444.1,444.1,440.83,442.34,20375.0,431.7807,431.7807,428.6014,430.0695,20375.0
2023-02-01 10:30:00,442.31,443.92,440.62,440.62,23976.0,430.0404,431.6057,428.3972,428.3972,23976.0
2023-02-01 11:00:00,440.94,441.38,439.88,441.34,21434.0,428.7084,429.1361,427.6778,429.0973,21434.0
2023-02-01 11:30:00,441.45,442.23,438.53,438.95,17773.0,429.2042,429.9626,426.3652,426.7736,17773.0
2023-02-01 12:00:00,438.65,440.66,438.58,440.31,13588.0,426.4819,428.4361,426.4138,428.0958,13588.0
2023-02-01 12:30:00,440.32,440.52,438.36,439.38,13917.0,428.1056,428.3,426.1999,427.1916,13917.0
2023-02-01 13:00:00,439.3,441.92,439.04,441.92,17139.0,427.1138,429.6612,426.8611,429.6612,17139.0
2023-02-01 13:30:00,441.94,442.96,441.25,442.01,18419.0,429.6806,430.6723,429.0098,429.7487,18419.0
2023-02-01 14:00:00,441.5,444.76,440.42,444.22,56503.0,429.2528,432.4224,428.2028,431.8974,56503.0
2023-02-01 14:30:00,444.65,451.99,441.83,449.74,66051.0,432.3154,439.4518,429.5737,437.2642,66051.0
2023-02-01 15:00:00,449.83,454.81,449.61,454.81,72693.0,437.3517,442.1936,437.1378,442.1936,72693.0
2023-02-01 15:30:00,454.87,459.47,454.22,455.28,193708.0,442.2519,446.7243,441.62,442.6506,193708.0
2023-02-02 09:30:00,460.8,461.49,454.3,456.53,51768.0,448.0174,448.6883,441.6977,443.8659,51768.0
2023-02-02 10:00:00,457.27,458.97,453.08,456.49,52586.0,444.5854,446.2382,440.5116,443.827,52586.0
2023-02-02 10:30:00,456.71,460.82,456.7,459.66,39226.0,444.0409,448.0369,444.0312,446.9091,39226.0
2023-02-02 11:00:00,459.47,465.0,459.21,464.85,36282.0,446.7243,452.1009,446.4715,451.9551,36282.0
2023-02-02 11:30:00,464.35,466.01,461.73,461.82,61870.0,451.469,453.0829,448.9216,449.0091,61870.0
2023-02-02 12:00:00,462.0,462.33,460.44,461.58,16197.0,449.1842,449.505,447.6674,448.7758,16197.0
2023-02-02 12:30:00,461.3,461.36,459.68,461.03,17771.0,448.5036,448.5619,446.9285,448.2411,17771.0
2023-02-02 13:00:00,461.03,461.37,459.48,460.08,27408.0,448.2411,448.5716,446.7341,447.3174,27408.0
2023-02-02 13:30:00,460.24,460.4,458.29,458.81,34818.0,447.473,447.6285,445.5771,446.0826,34818.0
2023-02-02 14:00:00,458.72,459.22,452.96,453.68,46033.0,445.9951,446.4813,440.3949,441.0949,46033.0
2023-02-02 14:30:00,454.0,454.23,452.11,453.74,36619.0,441.4061,441.6297,439.5685,441.1533,36619.0
2023-02-02 15:00:00,453.34,454.03,451.04,452.3,58456.0,440.7644,441.4352,438.5282,439.7532,58456.0
2023-02-02 15:30:00,452.64,456.41,451.91,456.21,70603.0,440.0838,443.7492,439.374,443.5548,70603.0
2023-02-03 09:30:00,448.95,453.0,446.64,449.94,44042.0,436.4962,440.4338,434.2502,437.4587,44042.0
2023-02-03 10:00:00,449.51,454.45,447.78,453.67,23983.0,437.0406,441.8436,435.3586,441.0852,23983.0
2023-02-03 10:30:00,453.98,455.1,453.17,454.35,45990.0,441.3866,442.4756,440.5991,441.7464,45990.0
2023-02-03 11:00:00,454.3,457.16,454.02,454.88,23111.0,441.6977,444.4784,441.4255,442.2617,23111.0
2023-02-03 11:30:00,454.92,455.99,453.29,453.92,12832.0,442.3005,443.3409,440.7158,441.3283,12832.0
2023-02-03 12:00:00,453.94,455.0,453.81,454.91,12328.0,441.3477,442.3783,441.2213,442.2908,12328.0
2023-02-03 12:30:00,454.75,457.44,454.63,455.3,28113.0,442.1353,444.7506,442.0186,442.67,28113.0
2023-02-03 13:00:00,455.24,455.64,452.92,453.02,19824.0,442.6117,443.0006,440.356,440.4533,19824.0
2023-02-03 13:30:00,453.02,453.87,451.46,453.0,20151.0,440.4533,441.2797,438.9365,440.4338,20151.0
2023-02-03 14:00:00,453.27,454.44,452.41,454.44,21365.0,440.6963,441.8339,439.8602,441.8339,21365.0
2023-02-03 14:30:00,454.28,455.45,453.25,454.11,10776.0,441.6783,442.8158,440.6769,441.513,10776.0
2023-02-03 15:00:00,454.1,455.85,453.42,454.74,10143.0,441.5033,443.2048,440.8422,442.1255,10143.0
2023-02-03 15:30:00,454.64,455.22,453.33,455.03,49300.0,442.0283,442.5922,440.7547,442.4075,49300.0
2023-02-06 09:30:00,451.0,453.38,449.25,449.37,23124.0,438.4893,440.8033,436.7878,436.9045,23124.0
2023-02-06 10:00:00,449.73,452.15,449.47,450.74,16327.0,437.2545,439.6074,437.0017,438.2365,16327.0
2023-02-06 10:30:00,450.54,455.53,449.97,454.51,19532.0,438.0421,442.8936,437.4879,441.9019,19532.0
2023-02-06 11:00:00,454.84,455.33,453.79,453.82,23461.0,442.2228,442.6992,441.2019,441.2311,23461.0
2023-02-06 11:30:00,453.81,454.03,452.08,452.56,10561.0,441.2213,441.4352,439.5393,440.006,10561.0
2023-02-06 12:00:00,452.48,453.71,452.1,452.87,9705.0,439.9282,441.1241,439.5588,440.3074,9705.0
2023-02-06 12:30:00,452.97,454.24,451.97,452.03,11440.0,440.4046,441.6394,439.4324,439.4907,11440.0
2023-02-06 13:00:00,452.02,453.35,451.55,453.07,17427.0,439.481,440.7741,439.024,440.5019,17427.0
2023-02-06 13:30:00,453.24,453.77,452.24,452.97,12439.0,440.6672,441.1825,439.6949,440.4046,12439.0
2023-02-06 14:00:00,453.15,454.41,452.99,453.26,17210.0,440.5796,441.8047,440.4241,440.6866,17210.0
2023-02-06 14:30:00,453.28,453.47,451.88,452.9,12032.0,440.706,440.8908,439.3449,440.3366,12032.0
2023-02-06 15:00:00,452.9,453.37,452.13,452.54,18503.0,440.3366,440.7935,439.5879,439.9866,18503.0
2023-02-06 15:30:00,452.47,455.01,452.05,453.73,48488.0,439.9185,442.3881,439.5102,441.1436,48488.0
2023-02-07 09:30:00,450.8,454.44,449.55,454.44,18547.0,439.7177,443.2682,438.4984,443.2682,18547.0
2023-02-07 10:00:00,453.84,455.15,449.57,450.15,17190.0,442.683,443.9607,438.5179,439.0837,17190.0
2023-02-07 10:30:00,449.84,450.16,447.51,447.74,25434.0,438.7813,439.0934,436.5086,436.7329,25434.0
2023-02-07 11:00:00,447.74,449.48,447.3,447.91,37670.0,436.7329,438.4301,436.3037,436.8987,37670.0
2023-02-07 11:30:00,448.17,448.18,445.68,446.23,19896.0,437.1523,437.1621,434.7236,435.26,19896.0
2023-02-07 12:00:00,446.17,447.73,446.01,446.03,17446.0,435.2015,436.7232,435.0454,435.065,17446.0
2023-02-07 12:30:00,446.22,451.94,445.73,450.91,25442.0,435.2503,440.8297,434.7723,439.825,25442.0
2023-02-07 13:00:00,451.11,453.72,448.84,448.85,24590.0,440.0201,442.5659,437.8059,437.8156,24590.0
2023-02-07 13:30:00,447.85,448.77,445.99,448.12,23017.0,436.8402,437.7376,435.0259,437.1036,23017.0
2023-02-07 14:00:00,448.42,455.15,448.42,454.28,25806.0,437.3962,443.9607,437.3962,443.1121,25806.0
2023-02-07 14:30:00,454.08,455.35,454.08,455.19,13269.0,442.9171,444.1558,442.9171,443.9998,13269.0
2023-02-07 15:00:00,455.2,456.51,453.61,455.98,23851.0,444.0095,445.2873,442.4586,444.7703,23851.0
2023-02-07 15:30:00,455.84,458.21,454.8,456.17,76595.0,444.6338,446.9455,443.6194,444.9557,76595.0
2023-02-08 09:30:00,454.31,459.44,454.14,459.19,23874.0,443.1414,448.1453,442.9756,447.9014,23874.0
2023-02-08 10:00:00,458.56,459.14,456.05,456.05,21620.0,447.2869,447.8527,444.8386,444.8386,21620.0
2023-02-08 10:30:00,455.44,457.12,453.51,454.88,20154.0,444.2436,445.8823,442.3611,443.6974,20154.0
2023-02-08 11:00:00,454.82,454.82,452.41,453.59,71009.0,443.6389,443.6389,441.2881,442.4391,71009.0
2023-02-08 11:30:00,453.59,455.25,452.84,455.25,11656.0,442.4391,444.0583,441.7075,444.0583,11656.0
2023-02-08 12:00:00,455.11,457.37,453.2,456.7,28870.0,443.9217,446.1262,442.0587,445.4726,28870.0
2023-02-08 12:30:00,456.65,457.65,455.29,457.13,6572.0,445.4239,446.3993,444.0973,445.8921,6572.0
2023-02-08 13:00:00,457.36,458.68,457.26,457.91,13243.0,446.1164,447.404,446.0189,446.6529,13243.0
2023-02-08 13:30:00,457.29,457.53,455.27,456.28,11054.0,446.0481,446.2822,444.0778,445.063,11054.0
2023-02-08 14:00:00,456.38,457.5,455.53,456.19,21755.0,445.1605,446.253,444.3314,444.9752,21755.0
2023-02-08 14:30:00,456.3,457.74,455.22,457.46,18447.0,445.0825,446.4871,444.029,446.214,18447.0
2023-02-08 15:00:00,457.41,458.6,456.74,458.3,24345.0,446.1652,447.3259,445.5117,447.0333,24345.0
2023-02-08 15:30:00,458.46,459.25,457.3,458.28,49690.0,447.1894,447.96,446.0579,447.0138,49690.0
2023-02-09 09:30:00,460.47,463.06,458.6,459.69,15183.0,449.15,451.6763,447.3259,448.3891,15183.0
2023-02-09 10:00:00,458.88,459.46,455.8,457.37,23639.0,447.5991,448.1648,444.5948,446.1262,23639.0
2023-02-09 10:30:00,457.02,458.19,456.66,457.15,12666.0,445.7848,446.926,445.4336,445.9116,12666.0
2023-02-09 11:00:00,457.17,457.17,454.53,455.22,24439.0,445.9311,445.9311,443.356,444.029,24439.0
2023-02-09 11:30:00,455.11,455.78,454.3,454.5,11708.0,443.9217,444.5753,443.1316,443.3267,11708.0
2023-02-09 12:00:00,454.75,455.99,453.79,455.25,11169.0,443.5706,444.7801,442.6342,444.0583,11169.0
2023-02-09 12:30:00,454.81,454.81,452.25,453.82,4968.0,443.6291,443.6291,441.132,442.6634,4968.0
2023-02-09 13:00:00,453.26,453.98,452.88,453.6,4859.0,442.1172,442.8195,441.7466,442.4489,4859.0
2023-02-09 13:30:00,453.24,454.01,452.25,452.48,12299.0,442.0977,442.8488,441.132,441.3564,12299.0
2023-02-09 14:00:00,452.48,453.01,451.45,452.24,13895.0,441.3564,441.8734,440.3517,441.1223,13895.0
2023-02-09 14:30:00,452.09,452.74,451.62,452.02,11871.0,440.976,441.61,440.5175,440.9077,11871.0
2023-02-09 15:00:00,452.29,452.29,449.51,449.77,15821.0,441.1711,441.1711,438.4594,438.713,15821.0
2023-02-09 15:30:00,449.7,451.64,448.43,450.14,53696.0,438.6447,440.537,437.4059,439.0739,53696.0
2023-02-10 09:30:00,448.09,448.55,444.44,446.56,29150.0,437.0743,437.523,433.514,435.5819,29150.0
2023-02-10 10:00:00,446.28,448.23,444.97,447.75,18385.0,435.3088,437.2109,434.031,436.7427,18385.0
2023-02-10 10:30:00,447.81,449.01,446.03,446.34,12706.0,436.8012,437.9717,435.065,435.3673,12706.0
2023-02-10 11:00:00,446.19,448.46,446.01,448.21,15757.0,435.221,437.4352,435.0454,437.1914,15757.0
2023-02-10 11:30:00,448.34,448.64,445.92,446.23,15096.0,437.3182,437.6108,434.9577,435.26,15096.0
2023-02-10 12:00:00,446.57,446.77,445.45,445.61,20538.0,435.5917,435.7868,434.4992,434.6553,20538.0
2023-02-10 12:30:00,445.82,448.01,445.82,448.0,5403.0,434.8601,436.9963,434.8601,436.9865,5403.0
2023-02-10 13:00:00,448.39,450.21,448.13,449.89,11028.0,437.3669,439.1422,437.1133,438.8301,11028.0
2023-02-10 13:30:00,449.41,449.51,448.8,449.24,8406.0,438.3619,438.4594,437.7669,438.196,8406.0
2023-02-10 14:00:00,448.58,450.22,448.57,449.0,10172.0,437.5523,439.1519,437.5425,437.9619,10172.0
2023-02-10 14:30:00,449.0,450.31,448.55,449.32,16251.0,437.9619,439.2397,437.523,438.2741,16251.0
2023-02-10 15:00:00,449.48,449.68,448.16,448.64,11858.0,438.4301,438.6252,437.1426,437.6108,11858.0
2023-02-10 15:30:00,448.83,449.24,447.99,448.3,53965.0,437.7961,438.196,436.9768,437.2791,53965.0
2023-02-13 09:30:00,450.0,452.24,449.1,452.24,13051.0,438.9374,441.1223,438.0595,441.1223,13051.0
2023-02-13 10:00:00,452.44,455.5,452.35,454.99,11843.0,441.3174,444.3021,441.2296,443.8047,11843.0
2023-02-13 10:30:00,455.3,457.5,454.76,456.75,18588.0,444.1071,446.253,443.5803,445.5214,18588.0
2023-02-13 11:00:00,456.46,456.67,455.39,456.23,13784.0,445.2385,445.4434,444.1948,445.0142,13784.0
2023-02-13 11:30:00,456.23,457.24,455.04,457.14,25705.0,445.0142,445.9994,443.8535,445.9018,25705.0
2023-02-13 12:00:00,457.18,457.47,456.57,457.0,9727.0,445.9408,446.2237,445.3458,445.7653,9727.0
2023-02-13 12:30:00,456.85,457.45,456.75,457.45,7809.0,445.619,446.2042,445.5214,446.2042,7809.0
2023-02-13 13:00:00,457.61,458.4,457.25,458.05,8604.0,446.3603,447.1309,446.0091,446.7895,8604.0
2023-02-13 13:30:00,458.32,458.68,457.79,458.1,6990.0,447.0528,447.404,446.5358,446.8382,6990.0
2023-02-13 14:00:00,458.1,458.48,457.53,457.97,6025.0,446.8382,447.2089,446.2822,446.7114,6025.0
2023-02-13 14:30:00,458.28,459.2,457.67,459.2,14142.0,447.0138,447.9112,446.4188,447.9112,14142.0
2023-02-13 15:00:00,458.95,459.87,458.65,458.87,20240.0,447.6673,448.5647,447.3747,447.5893,20240.0
2023-02-13 15:30:00,459.04,460.62,458.87,459.99,89061.0,447.7551,449.2963,447.5893,448.6818,89061.0
2023-02-14 09:30:00,456.61,459.31,454.51,458.09,20695.0,445.3849,448.0185,443.3365,446.8285,20695.0
2023-02-14 10:00:00,457.58,461.98,457.57,458.6,19013.0,446.331,450.6228,446.3213,447.3259,19013.0
2023-02-14 10:30:00,459.03,459.04,451.73,452.41,18048.0,447.7454,447.7551,440.6248,441.2881,18048.0
2023-02-14 11:00:00,452.68,456.39,452.12,453.62,13949.0,441.5515,445.1703,441.0052,442.4684,13949.0
2023-02-14 11:30:00,452.84,455.01,451.32,455.0,11554.0,441.7075,443.8242,440.2249,443.8144,11554.0
2023-02-14 12:00:00,455.14,457.61,454.69,456.97,22218.0,443.951,446.3603,443.5121,445.736,22218.0
2023-02-14 12:30:00,456.8,458.82,456.8,458.79,8068.0,445.5702,447.5405,445.5702,447.5113,8068.0
2023-02-14 13:00:00,458.78,460.2,457.9,458.29,12684.0,447.5015,448.8866,446.6431,447.0236,12684.0
2023-02-14 13:30:00,458.62,459.2,458.06,458.91,11265.0,447.3454,447.9112,446.7992,447.6283,11265.0
2023-02-14 14:00:00,458.76,460.28,457.78,459.24,12387.0,447.482,448.9646,446.5261,447.9502,12387.0
2023-02-14 14:30:00,459.46,459.89,458.74,459.32,10745.0,448.1648,448.5842,447.4625,448.0282,10745.0
2023-02-14 15:00:00,459.39,459.95,458.24,458.24,14022.0,448.0965,448.6427,446.9748,446.9748,14022.0
2023-02-14 15:30:00,458.24,459.74,456.54,456.54,94072.0,446.9748,448.4379,445.3166,445.3166,94072.0
2023-02-15 09:30:00,451.78,456.0,451.72,455.43,28224.0,440.6736,444.7899,440.6151,444.2339,28224.0
2023-02-15 10:00:00,455.0,461.15,454.28,460.21,27601.0,443.8144,449.8132,443.1121,448.8964,27601.0
2023-02-15 10:30:00,459.91,463.43,459.91,462.74,18796.0,448.6037,452.0372,448.6037,451.3642,18796.0
2023-02-15 11:00:00,463.14,465.32,463.14,464.21,10774.0,451.7543,453.8807,451.7543,452.798,10774.0
2023-02-15 11:30:00,463.96,465.78,463.35,465.11,8425.0,452.5542,454.3294,451.9592,453.6759,8425.0
2023-02-15 12:00:00,465.1,466.88,462.88,462.89,24993.0,453.6661,455.4024,451.5007,451.5105,24993.0
2023-02-15 12:30:00,462.75,466.14,462.72,465.48,34864.0,451.3739,454.6806,451.3446,454.0368,34864.0
2023-02-15 13:00:00,465.98,468.23,465.43,467.47,22929.0,454.5245,456.7192,453.988,455.9779,22929.0
2023-02-15 13:30:00,467.35,469.07,466.83,468.4,32056.0,455.8608,457.5385,455.3536,456.885,32056.0
2023-02-15 14:00:00,468.51,470.0,467.38,469.23,41435.0,456.9923,458.4457,455.8901,457.6946,41435.0
2023-02-15 14:30:00,469.32,469.4,467.1,467.88,13696.0,457.7824,457.8604,455.617,456.3778,13696.0
2023-02-15 15:00:00,468.03,469.38,467.82,469.11,29393.0,456.5241,457.8409,456.3193,457.5776,29393.0
2023-02-15 15:30:00,468.97,470.88,468.47,470.64,87631.0,457.441,459.304,456.9533,459.0699,87631.0
2023-02-16 09:30:00,463.02,468.05,461.28,465.76,16782.0,451.6373,456.5436,449.94,454.3099,16782.0
2023-02-16 10:00:00,466.07,468.76,465.84,468.35,16664.0,454.6123,457.2362,454.3879,456.8362,16664.0
2023-02-16 10:30:00,468.4,469.15,467.49,468.35,16227.0,456.885,457.6166,455.9974,456.8362,16227.0
2023-02-16 11:00:00,468.25,468.81,466.62,467.38,9122.0,456.7387,457.2849,455.1488,455.8901,9122.0
2023-02-16 11:30:00,467.1,467.64,466.03,466.03,32009.0,455.617,456.1437,454.5733,454.5733,32009.0
2023-02-16 12:00:00,466.31,467.51,465.72,467.26,16439.0,454.8464,456.0169,454.2709,455.773,16439.0
2023-02-16 12:30:00,467.19,468.48,465.26,465.26,11358.0,455.7048,456.963,453.8222,453.8222,11358.0
2023-02-16 13:00:00,465.59,466.59,464.39,464.68,13938.0,454.1441,455.1195,452.9736,453.2565,13938.0
2023-02-16 13:30:00,464.25,465.66,463.78,464.65,23247.0,452.837,454.2124,452.3786,453.2272,23247.0
2023-02-16 14:00:00,464.65,466.18,463.93,464.63,22958.0,453.2272,454.7196,452.5249,453.2077,22958.0
2023-02-16 14:30:00,464.52,464.95,462.77,463.6,19493.0,453.1004,453.5198,451.3934,452.203,19493.0
2023-02-16 15:00:00,463.67,463.81,461.32,461.79,48310.0,452.2713,452.4079,449.9791,450.4375,48310.0
2023-02-16 15:30:00,461.94,462.74,460.38,462.01,108983.0,450.5838,451.3642,449.0622,450.6521,108983.0
2023-02-17 09:30:00,460.38,463.43,459.65,461.56,43211.0,449.0622,452.0372,448.3501,450.2132,43211.0
2023-02-17 10:00:00,461.84,463.79,461.74,462.28,12732.0,450.4863,452.3883,450.3887,450.9155,12732.0
2023-02-17 10:30:00,462.0,463.67,460.76,461.11,15455.0,450.6423,452.2713,449.4328,449.7742,15455.0
2023-02-17 11:00:00,461.22,461.22,459.3,460.2,18763.0,449.8815,449.8815,448.0087,448.8866,18763.0
2023-02-17 11:30:00,459.89,461.59,459.37,460.12,23392.0,448.5842,450.2424,448.077,448.8086,23392.0
2023-02-17 12:00:00,460.27,461.66,460.01,461.51,10387.0,448.9549,450.3107,448.7013,450.1644,10387.0
2023-02-17 12:30:00,461.48,462.15,459.49,460.0,10638.0,450.1351,450.7887,448.1941,448.6915,10638.0
2023-02-17 13:00:00,460.2,461.71,459.92,461.0,15539.0,448.8866,450.3595,448.6135,449.6669,15539.0
2023-02-17 13:30:00,460.88,460.88,459.31,459.6,10589.0,449.5499,449.5499,448.0185,448.3014,10589.0
2023-02-17 14:00:00,459.87,461.28,459.2,461.27,9528.0,448.5647,449.94,447.9112,449.9303,9528.0
2023-02-17 14:30:00,461.59,462.07,460.77,461.73,13816.0,450.2424,450.7106,449.4426,450.379,13816.0
2023-02-17 15:00:00,462.22,462.4,460.9,460.9,9878.0,450.8569,451.0325,449.5694,449.5694,9878.0
2023-02-17 15:30:00,460.92,462.63,460.62,461.05,49447.0,449.5889,451.2569,449.2963,449.7157,49447.0
2023-02-21 09:30:00,455.0,460.61,453.79,457.77,25575.0,443.8144,449.2865,442.6342,446.5163,25575.0
2023-02-21 10:00:00,457.79,457.82,453.14,453.82,30390.0,446.5358,446.5651,442.0002,442.6634,30390.0
2023-02-21 10:30:00,453.42,454.99,451.28,451.74,21863.0,442.2733,443.8047,440.1859,440.6346,21863.0
2023-02-21 11:00:00,452.17,453.08,450.31,450.31,14539.0,441.054,441.9416,439.2397,439.2397,14539.0
2023-02-21 11:30:00,450.89,451.8,450.16,450.29,8626.0,439.8055,440.6931,439.0934,439.2202,8626.0
2023-02-21 12:00:00,450.0,450.75,448.61,449.36,8748.0,438.9374,439.6689,437.5815,438.3131,8748.0
2023-02-21 12:30:00,449.56,449.69,447.88,449.02,11863.0,438.5082,438.635,436.8695,437.9814,11863.0
2023-02-21 13:00:00,449.64,451.25,448.94,450.19,18001.0,438.5862,440.1566,437.9034,439.1227,18001.0
2023-02-21 13:30:00,450.04,450.17,447.92,448.89,12698.0,438.9764,439.1032,436.9085,437.8546,12698.0
2023-02-21 14:00:00,448.7,450.1,447.23,448.98,27987.0,437.6693,439.0349,436.2354,437.9424,27987.0
2023-02-21 14:30:00,449.18,450.94,449.16,449.59,17062.0,438.1375,439.8542,438.118,438.5374,17062.0
2023-02-21 15:00:00,449.36,449.37,446.73,447.06,33323.0,438.3131,438.3228,435.7477,436.0696,33323.0
2023-02-21 15:30:00,447.21,448.42,444.63,445.88,106200.0,436.2159,437.3962,433.6994,434.9186,106200.0
2023-02-22 09:30:00,445.62,449.16,445.62,446.24,38544.0,434.665,438.118,434.665,435.2698,38544.0
2023-02-22 10:00:00,446.19,447.82,445.34,446.11,19311.0,435.221,436.8109,434.3919,435.143,19311.0
2023-02-22 10:30:00,445.55,445.56,441.07,442.53,41810.0,434.5968,434.6065,430.2269,431.651,41810.0
2023-02-22 11:00:00,442.55,443.1,440.53,440.99,30775.0,431.6705,432.207,429.7002,430.1489,30775.0
2023-02-22 11:30:00,440.99,443.5,440.71,443.1,22561.0,430.1489,432.5971,429.8757,432.207,22561.0
2023-02-22 12:00:00,443.17,445.38,442.86,444.59,13847.0,432.2753,434.4309,431.9729,433.6604,13847.0
2023-02-22 12:30:00,444.42,446.19,443.94,444.12,13551.0,433.4945,435.221,433.0263,433.2019,13551.0
2023-02-22 13:00:00,443.7,444.27,443.45,444.0,7962.0,432.7922,433.3482,432.5484,433.0849,7962.0
2023-02-22 13:30:00,444.07,444.64,443.05,444.39,13845.0,433.1531,433.7091,432.1582,433.4653,13845.0
2023-02-22 14:00:00,444.31,445.56,441.9,443.29,21540.0,433.3872,434.6065,431.0365,432.3923,21540.0
2023-02-22 14:30:00,443.15,443.37,440.36,440.37,20324.0,432.2558,432.4703,429.5343,429.5441,20324.0
2023-02-22 15:00:00,440.42,442.41,440.27,440.68,28134.0,429.5929,431.5339,429.4466,429.8465,28134.0
2023-02-22 15:30:00,440.64,442.4,440.06,442.39,85659.0,429.8075,431.5242,429.2417,431.5144,85659.0
2023-02-23 09:30:00,447.3,450.76,445.52,447.53,36138.0,436.3037,439.6787,434.5675,436.5281,36138.0
2023-02-23 10:00:00,447.58,448.37,445.34,446.0,22912.0,436.5768,437.3474,434.3919,435.0357,22912.0
2023-02-23 10:30:00,446.1,446.37,443.67,445.31,12322.0,435.1332,435.3966,432.763,434.3627,12322.0
2023-02-23 11:00:00,445.65,446.32,443.59,443.73,19368.0,434.6943,435.3478,432.6849,432.8215,19368.0
2023-02-23 11:30:00,444.09,444.2,441.07,441.07,10660.0,433.1726,433.2799,430.2269,430.2269,10660.0
2023-02-23 12:00:00,441.37,441.37,439.51,440.19,11068.0,430.5195,430.5195,428.7052,429.3685,11068.0
2023-02-23 12:30:00,440.18,440.5,438.68,440.5,22740.0,429.3588,429.6709,427.8956,429.6709,22740.0
2023-02-23 13:00:00,440.54,441.54,440.45,441.3,7683.0,429.7099,430.6853,429.6221,430.4512,7683.0
2023-02-23 13:30:00,441.47,442.53,440.72,441.65,5834.0,430.6171,431.651,429.8855,430.7926,5834.0
2023-02-23 14:00:00,441.2,444.93,441.12,444.93,11816.0,430.3537,433.992,430.2757,433.992,11816.0
2023-02-23 14:30:00,445.1,445.97,444.97,445.88,15118.0,434.1578,435.0064,434.031,434.9186,15118.0
2023-02-23 15:00:00,446.37,448.17,446.14,447.61,38347.0,435.3966,437.1523,435.1722,436.6061,38347.0
2023-02-23 15:30:00,447.66,449.46,446.44,446.65,87363.0,436.6549,438.4106,435.4649,435.6697,87363.0
2023-02-24 09:30:00,441.55,444.36,439.06,442.08,27535.0,430.6951,433.436,428.2663,431.2121,27535.0
2023-02-24 10:00:00,441.93,446.46,440.46,445.55,23762.0,431.0657,435.4844,429.6319,434.5968,23762.0
2023-02-24 10:30:00,445.45,445.83,443.19,444.37,22863.0,434.4992,434.8699,432.2948,433.4458,22863.0
2023-02-24 11:00:00,444.5,446.57,444.21,446.43,16889.0,433.5726,435.5917,433.2897,435.4551,16889.0
2023-02-24 11:30:00,446.0,449.63,445.78,449.38,15226.0,435.0357,438.5764,434.8211,438.3326,15226.0
2023-02-24 12:00:00,449.6,449.89,447.45,447.93,12783.0,438.5472,438.8301,436.45,436.9182,12783.0
2023-02-24 12:30:00,447.44,448.1,445.37,445.89,4772.0,436.4403,437.0841,434.4212,434.9284,4772.0
2023-02-24 13:00:00,445.69,445.9,444.85,445.44,7690.0,434.7333,434.9381,433.914,434.4895,7690.0
2023-02-24 13:30:00,445.47,446.87,444.68,446.23,6543.0,434.5187,435.8843,433.7481,435.26,6543.0
2023-02-24 14:00:00,446.52,448.45,446.52,448.27,12921.0,435.5429,437.4255,435.5429,437.2499,12921.0
2023-02-24 14:30:00,448.07,449.47,446.94,449.41,7428.0,437.0548,438.4204,435.9526,438.3619,7428.0
2023-02-24 15:00:00,449.49,451.62,448.98,450.16,32065.0,438.4399,440.5175,437.9424,439.0934,32065.0
2023-02-24 15:30:00,450.31,450.97,448.34,450.71,41097.0,439.2397,439.8835,437.3182,439.6299,41097.0
2023-02-27 09:30:00,454.4,458.28,453.8,457.92,51056.0,443.2292,447.0138,442.6439,446.6627,51056.0
2023-02-27 10:00:00,458.08,460.64,457.14,458.19,60792.0,446.8187,449.3158,445.9018,446.926,60792.0
2023-02-27 10:30:00,458.11,459.53,456.84,459.16,23608.0,446.848,448.2331,445.6092,447.8722,23608.0
2023-02-27 11:00:00,459.44,459.65,457.25,458.33,12629.0,448.1453,448.3501,446.0091,447.0626,12629.0
2023-02-27 11:30:00,457.94,460.68,457.93,460.64,27170.0,446.6822,449.3548,446.6724,449.3158,27170.0
2023-02-27 12:00:00,460.84,461.25,459.43,460.84,25714.0,449.5109,449.9108,448.1355,449.5109,25714.0
2023-02-27 12:30:00,460.81,462.89,460.81,462.81,14613.0,449.4816,451.5105,449.4816,451.4324,14613.0
2023-02-27 13:00:00,463.0,464.08,462.82,463.21,28912.0,451.6178,452.6712,451.4422,451.8226,28912.0
2023-02-27 13:30:00,463.42,464.29,462.63,463.84,13701.0,452.0274,452.8761,451.2569,452.4371,13701.0
2023-02-27 14:00:00,464.27,464.62,463.5,464.31,18044.0,452.8565,453.1979,452.1055,452.8956,18044.0
2023-02-27 14:30:00,464.49,464.99,462.38,463.25,22804.0,453.0711,453.5588,451.013,451.8616,22804.0
2023-02-27 15:00:00,463.0,463.27,462.03,462.99,31306.0,451.6178,451.8811,450.6716,451.608,31306.0
2023-02-27 15:30:00,462.92,464.09,462.34,463.26,102616.0,451.5397,452.681,450.974,451.8714,102616.0
2023-02-28 09:30:00,463.72,466.88,462.57,465.51,28960.0,452.3201,455.4024,451.1983,454.0661,28960.0
2023-02-28 10:00:00,465.76,469.37,465.19,468.67,22221.0,454.3099,457.8312,453.7539,457.1484,22221.0
2023-02-28 10:30:00,468.67,469.46,467.34,469.11,47950.0,457.1484,457.919,455.8511,457.5776,47950.0
2023-02-28 11:00:00,469.61,471.51,469.41,470.92,20001.0,458.0653,459.9186,457.8702,459.3431,20001.0
2023-02-28 11:30:00,470.9,471.16,469.65,469.86,14031.0,459.3236,459.5772,458.1043,458.3091,14031.0
2023-02-28 12:00:00,469.95,470.24,468.13,469.6,12522.0,458.3969,458.6798,456.6217,458.0555,12522.0
2023-02-28 12:30:00,469.75,470.5,469.12,469.78,14973.0,458.2018,458.9334,457.5873,458.2311,14973.0
2023-02-28 13:00:00,469.78,470.99,469.3,470.38,19064.0,458.2311,459.4113,457.7629,458.8163,19064.0
2023-02-28 13:30:00,470.41,471.67,469.22,471.04,12266.0,458.8456,460.0746,457.6849,459.4601,12266.0
2023-02-28 14:00:00,471.54,471.86,470.03,470.49,20492.0,459.9478,460.26,458.4749,458.9236,20492.0
2023-02-28 14:30:00,470.31,471.0,470.11,470.31,12022.0,458.7481,459.4211,458.553,458.7481,12022.0
2023-02-28 15:00:00,470.19,470.19,468.93,468.93,25006.0,458.631,458.631,457.402,457.402,25006.0
2023-02-28 15:30:00,468.89,470.91,468.31,468.31,114723.0,457.363,459.3333,456.7972,456.7972,114723.0
2023-03-01 09:30:00,467.42,475.33,467.42,474.55,26524.0,455.9291,463.6446,455.9291,462.8838,26524.0
2023-03-01 10:00:00,474.82,474.91,467.35,472.61,39281.0,463.1472,463.235,455.8608,460.9915,39281.0
2023-03-01 10:30:00,472.28,473.38,470.74,472.63,12296.0,460.6696,461.7426,459.1675,461.011,12296.0
2023-03-01 11:00:00,472.37,472.37,468.51,469.8,20935.0,460.7574,460.7574,456.9923,458.2506,20935.0
2023-03-01 11:30:00,469.77,471.46,469.3,469.4,24740.0,458.2213,459.8698,457.7629,457.8604,24740.0
2023-03-01 12:00:00,469.52,471.16,469.11,470.3,23025.0,457.9775,459.5772,457.5776,458.7383,23025.0
2023-03-01 12:30:00,470.17,471.64,470.11,470.9,13701.0,458.6115,460.0454,458.553,459.3236,13701.0
2023-03-01 13:00:00,470.59,471.64,470.35,471.27,8553.0,459.0212,460.0454,458.7871,459.6845,8553.0
2023-03-01 13:30:00,471.15,472.83,470.91,472.83,15695.0,459.5674,461.2061,459.3333,461.2061,15695.0
2023-03-01 14:00:00,472.28,472.4,470.0,470.0,12783.0,460.6696,460.7867,458.4457,458.4457,12783.0
2023-03-01 14:30:00,469.89,470.8,467.87,468.45,27991.0,458.3384,459.226,456.368,456.9338,27991.0
2023-03-01 15:00:00,468.48,469.04,468.0,468.35,27924.0,456.963,457.5093,456.4948,456.8362,27924.0
2023-03-01 15:30:00,468.29,468.92,467.63,467.79,117847.0,456.7777,457.3922,456.1339,456.29,117847.0
2023-03-02 09:30:00,465.19,465.98,459.12,461.28,48239.0,453.7539,454.5245,447.8332,449.94,48239.0
2023-03-02 10:00:00,461.42,465.0,461.15,464.45,41681.0,450.0766,453.5686,449.8132,453.0321,41681.0
2023-03-02 10:30:00,464.81,465.37,463.26,463.88,20384.0,453.3833,453.9295,451.8714,452.4761,20384.0
2023-03-02 11:00:00,463.74,466.73,463.74,466.73,12943.0,452.3396,455.2561,452.3396,455.2561,12943.0
2023-03-02 11:30:00,466.76,467.3,464.56,465.49,8908.0,455.2853,455.8121,453.1394,454.0466,8908.0
2023-03-02 12:00:00,466.23,467.57,465.66,467.23,10645.0,454.7684,456.0754,454.2124,455.7438,10645.0
2023-03-02 12:30:00,467.49,468.95,467.31,468.53,9353.0,455.9974,457.4215,455.8218,457.0118,9353.0
2023-03-02 13:00:00,468.54,469.06,467.0,467.0,9717.0,457.0216,457.5288,455.5194,455.5194,9717.0
2023-03-02 13:30:00,467.0,470.0,467.0,469.58,9132.0,455.5194,458.4457,455.5194,458.036,9132.0
2023-03-02 14:00:00,469.58,470.52,468.18,469.79,15046.0,458.036,458.9529,456.6704,458.2408,15046.0
2023-03-02 14:30:00,470.05,470.05,468.46,469.74,8229.0,458.4945,458.4945,456.9435,458.1921,8229.0
2023-03-02 15:00:00,470.2,470.92,469.37,470.49,13526.0,458.6408,459.3431,457.8312,458.9236,13526.0
2023-03-02 15:30:00,470.62,472.08,470.27,470.7,46669.0,459.0504,460.4745,458.709,459.1285,46669.0
2023-03-03 09:30:00,471.38,472.99,468.62,470.25,13824.0,459.7918,461.3622,457.0996,458.6895,13824.0
2023-03-03 10:00:00,469.92,471.63,468.6,471.31,12324.0,458.3676,460.0356,457.0801,459.7235,12324.0
2023-03-03 10:30:00,471.37,473.81,471.36,472.01,20487.0,459.782,462.162,459.7722,460.4063,20487.0
2023-03-03 11:00:00,472.48,474.48,472.48,474.04,17874.0,460.8647,462.8155,460.8647,462.3864,17874.0
2023-03-03 11:30:00,474.46,475.67,474.46,475.32,15125.0,462.796,463.9763,462.796,463.6349,15125.0
2023-03-03 12:00:00,475.14,475.31,474.03,475.09,9719.0,463.4593,463.6251,462.3766,463.4105,9719.0
2023-03-03 12:30:00,475.2,476.78,474.71,476.71,8864.0,463.5178,465.059,463.0399,464.9907,8864.0
2023-03-03 13:00:00,476.78,477.1,476.1,476.8,11022.0,465.059,465.3711,464.3957,465.0785,11022.0
2023-03-03 13:30:00,476.81,478.49,476.81,478.3,7770.0,465.0883,466.727,465.0883,466.5416,7770.0
2023-03-03 14:00:00,478.49,479.63,478.03,478.75,14016.0,466.727,467.8389,466.2783,466.9806,14016.0
2023-03-03 14:30:00,478.84,480.61,478.83,480.36,15721.0,467.0684,468.7948,467.0586,468.551,15721.0
2023-03-03 15:00:00,480.37,481.59,479.71,480.17,22233.0,468.5607,469.7508,467.917,468.3657,22233.0
2023-03-03 15:30:00,479.89,480.42,479.41,479.57,66844.0,468.0925,468.6095,467.6243,467.7804,66844.0
2023-03-06 09:30:00,477.96,480.33,476.0,477.25,40000.0,466.21,468.5217,464.2982,465.5174,40000.0
2023-03-06 10:00:00,477.67,480.58,476.82,479.9,24222.0,465.9271,468.7656,465.098,468.1023,24222.0
2023-03-06 10:30:00,480.06,481.99,479.48,479.82,43933.0,468.2584,470.1409,467.6926,468.0243,43933.0
2023-03-06 11:00:00,479.84,480.8,477.94,477.95,25852.0,468.0438,468.9802,466.1905,466.2002,25852.0
2023-03-06 11:30:00,477.76,478.97,477.62,478.58,16296.0,466.0149,467.1952,465.8784,466.8148,16296.0
2023-03-06 12:00:00,478.66,480.0,478.53,478.91,13359.0,466.8928,468.1998,466.766,467.1366,13359.0
2023-03-06 12:30:00,478.92,479.46,476.34,477.18,14109.0,467.1464,467.6731,464.6298,465.4492,14109.0
2023-03-06 13:00:00,477.37,477.58,476.69,477.53,8156.0,465.6345,465.8393,464.9712,465.7906,8156.0
2023-03-06 13:30:00,477.35,477.43,476.0,476.39,8654.0,465.615,465.693,464.2982,464.6786,8654.0
2023-03-06 14:00:00,476.41,476.73,475.32,476.04,11385.0,464.6981,465.0102,463.6349,464.3372,11385.0
2023-03-06 14:30:00,476.03,476.55,475.34,475.75,13923.0,464.3274,464.8347,463.6544,464.0543,13923.0
2023-03-06 15:00:00,475.63,476.39,475.03,475.55,21810.0,463.9373,464.6786,463.352,463.8592,21810.0
2023-03-06 15:30:00,475.62,476.48,475.0,475.02,75570.0,463.9275,464.7664,463.3228,463.3423,75570.0
2023-03-07 09:30:00,476.69,479.07,475.27,477.94,55302.0,464.9712,467.2927,463.5861,466.1905,55302.0
2023-03-07 10:00:00,477.65,478.11,474.65,476.38,49054.0,465.9076,466.3563,462.9814,464.6688,49054.0
2023-03-07 10:30:00,476.28,479.01,475.84,476.67,38254.0,464.5713,467.2342,464.1421,464.9517,38254.0
2023-03-07 11:00:00,476.21,478.46,475.7,478.22,22243.0,464.503,466.6977,464.0056,466.4636,22243.0
2023-03-07 11:30:00,478.22,481.0,476.87,477.14,22523.0,466.4636,469.1753,465.1468,465.4102,22523.0
2023-03-07 12:00:00,477.28,478.89,475.31,478.89,13258.0,465.5467,467.1171,463.6251,467.1171,13258.0
2023-03-07 12:30:00,478.13,478.59,477.09,477.21,8532.0,466.3758,466.8245,465.3614,465.4784,8532.0
2023-03-07 13:00:00,476.74,477.08,475.95,476.06,10761.0,465.02,465.3516,464.2494,464.3567,10761.0
2023-03-07 13:30:00,476.38,477.15,475.36,475.76,14878.0,464.6688,465.4199,463.6739,464.0641,14878.0
2023-03-07 14:00:00,475.63,477.52,475.63,476.82,19428.0,463.9373,465.7808,463.9373,465.098,19428.0
2023-03-07 14:30:00,476.73,476.73,475.78,476.44,23749.0,465.0102,465.0102,464.0836,464.7274,23749.0
2023-03-07 15:00:00,476.43,478.22,476.24,477.53,10600.0,464.7176,466.4636,464.5323,465.7906,10600.0
2023-03-07 15:30:00,477.39,478.41,475.02,475.45,72875.0,465.654,466.6489,463.3423,463.7617,72875.0
2023-03-08 09:30:00,473.93,474.58,470.8,474.4,20945.0,462.2791,462.9131,459.226,462.7375,20945.0
2023-03-08 10:00:00,474.23,476.71,472.65,476.0,32658.0,462.5717,464.9907,461.0305,464.2982,32658.0
2023-03-08 10:30:00,476.02,477.16,472.3,472.32,11236.0,464.3177,465.4297,460.6891,460.7086,11236.0
2023-03-08 11:00:00,472.59,473.37,471.19,471.52,17491.0,460.972,461.7328,459.6064,459.9283,17491.0
2023-03-08 11:30:00,471.36,472.54,470.5,471.27,11800.0,459.7722,460.9232,458.9334,459.6845,11800.0
2023-03-08 12:00:00,471.55,472.76,471.02,472.59,11079.0,459.9576,461.1378,459.4406,460.972,11079.0
2023-03-08 12:30:00,472.15,473.21,471.79,472.41,4220.0,460.5428,461.5768,460.1917,460.7964,4220.0
2023-03-08 13:00:00,472.42,473.34,471.41,471.78,5788.0,460.8062,461.7036,459.821,460.1819,5788.0
2023-03-08 13:30:00,471.68,471.68,470.53,470.53,14985.0,460.0844,460.0844,458.9627,458.9627,14985.0
2023-03-08 14:00:00,470.89,472.68,470.89,472.35,8937.0,459.3138,461.0598,459.3138,460.7379,8937.0
2023-03-08 14:30:00,472.53,473.19,471.86,472.16,11829.0,460.9135,461.5573,460.26,460.5526,11829.0
2023-03-08 15:00:00,472.08,473.13,472.08,472.8,14762.0,460.4745,461.4987,460.4745,461.1768,14762.0
2023-03-08 15:30:00,472.8,477.48,472.79,477.37,59431.0,461.1768,465.7418,461.1671,465.6345,59431.0
2023-03-09 09:30:00,477.5,479.99,475.0,475.41,40862.0,465.7613,468.1901,463.3228,463.7227,40862.0
2023-03-09 10:00:00,475.0,475.93,471.79,472.85,23382.0,463.3228,464.2299,460.1917,461.2256,23382.0
2023-03-09 10:30:00,472.97,475.03,472.09,472.18,18495.0,461.3427,463.352,460.4843,460.5721,18495.0
2023-03-09 11:00:00,471.72,471.72,469.24,469.97,11228.0,460.1234,460.1234,457.7044,458.4164,11228.0
2023-03-09 11:30:00,469.91,470.83,468.43,468.43,9637.0,458.3579,459.2553,456.9143,456.9143,9637.0
2023-03-09 12:00:00,468.36,468.36,466.02,467.47,20029.0,456.846,456.846,454.5635,455.9779,20029.0
2023-03-09 12:30:00,467.04,467.38,463.39,464.52,18087.0,455.5584,455.8901,451.9982,453.1004,18087.0
2023-03-09 13:00:00,464.53,466.33,462.27,462.91,19854.0,453.1102,454.8659,450.9057,451.53,19854.0
2023-03-09 13:30:00,463.11,464.28,460.65,461.3,18838.0,451.7251,452.8663,449.3255,449.9596,18838.0
2023-03-09 14:00:00,461.72,462.69,460.26,461.76,25634.0,450.3692,451.3154,448.9451,450.4082,25634.0
2023-03-09 14:30:00,461.46,462.2,460.25,460.27,22414.0,450.1156,450.8374,448.9354,448.9549,22414.0
2023-03-09 15:00:00,460.56,460.67,456.02,456.86,36810.0,449.2377,449.345,444.8094,445.6287,36810.0
2023-03-09 15:30:00,456.67,458.26,453.24,453.65,113679.0,445.4434,446.9943,442.0977,442.4976,113679.0
2023-03-10 09:30:00,453.51,454.37,440.0,442.89,92793.0,442.3611,443.1999,429.1832,432.0021,92793.0
2023-03-10 10:00:00,443.13,445.92,439.5,440.96,113266.0,432.2362,434.9577,428.6955,430.1196,113266.0
2023-03-10 10:30:00,441.17,444.43,438.02,443.87,99636.0,430.3244,433.5043,427.2519,432.9581,99636.0
2023-03-10 11:00:00,443.95,445.6,441.54,444.69,105167.0,433.0361,434.6455,430.6853,433.7579,105167.0
2023-03-10 11:30:00,444.69,445.59,437.81,438.14,68649.0,433.7579,434.6358,427.047,427.3689,68649.0
2023-03-10 12:00:00,438.4,439.05,434.71,435.56,50402.0,427.6225,428.2565,424.0232,424.8523,50402.0
2023-03-10 12:30:00,435.64,438.5,434.35,434.35,27301.0,424.9304,427.7201,423.6721,423.6721,27301.0
2023-03-10 13:00:00,434.3,434.43,429.51,430.01,49470.0,423.6233,423.7501,418.9511,419.4388,49470.0
2023-03-10 13:30:00,430.0,430.0,425.67,426.49,56435.0,419.429,419.429,415.2055,416.0053,56435.0
2023-03-10 14:00:00,427.64,432.15,426.74,428.97,28526.0,417.127,421.5262,416.2492,418.4243,28526.0
2023-03-10 14:30:00,429.4,434.69,428.98,432.12,37746.0,418.8438,424.0037,418.4341,421.4969,37746.0
2023-03-10 15:00:00,431.87,432.98,429.76,430.91,47409.0,421.2531,422.3358,419.1949,420.3167,47409.0
2023-03-10 15:30:00,430.81,430.81,426.3,429.36,117430.0,420.2191,420.2191,415.82,418.8048,117430.0
2023-03-13 09:30:00,419.0,420.48,411.35,416.61,118050.0,408.6994,410.1431,401.2375,406.3682,118050.0
2023-03-13 10:00:00,417.75,417.75,408.6,409.33,90612.0,407.4802,407.4802,398.5551,399.2672,90612.0
2023-03-13 10:30:00,408.98,418.9,408.87,417.74,79570.0,398.9258,408.6019,398.8185,407.4704,79570.0
2023-03-13 11:00:00,417.6,420.75,415.19,420.64,70153.0,407.3339,410.4064,404.9831,410.2991,70153.0
2023-03-13 11:30:00,420.48,420.48,414.65,418.03,49950.0,410.1431,410.1431,404.4564,407.7533,49950.0
2023-03-13 12:00:00,418.03,420.54,416.21,417.06,47609.0,407.7533,410.2016,405.978,406.8071,47609.0
2023-03-13 12:30:00,417.06,419.31,414.44,414.84,73105.0,406.8071,409.0018,404.2515,404.6417,73105.0
2023-03-13 13:00:00,415.16,416.54,411.74,414.06,50808.0,404.9538,406.2999,401.6179,403.8809,50808.0
2023-03-13 13:30:00,413.65,417.68,412.09,417.48,24578.0,403.481,407.4119,401.9593,407.2168,24578.0
2023-03-13 14:00:00,417.52,419.05,416.35,417.04,30991.0,407.2558,408.7482,406.1146,406.7876,30991.0
2023-03-13 14:30:00,416.86,418.31,413.97,413.99,29750.0,406.6121,408.0264,403.7931,403.8126,29750.0
2023-03-13 15:00:00,413.91,414.87,408.49,409.64,68555.0,403.7346,404.671,398.4478,399.5695,68555.0
2023-03-13 15:30:00,409.82,411.5,407.65,408.15,183000.0,399.7451,401.3838,397.6285,398.1162,183000.0
2023-03-14 09:30:00,421.89,425.0,416.85,418.88,73230.0,411.5184,414.5519,406.6023,408.5824,73230.0
2023-03-14 10:00:00,419.33,423.17,417.27,420.77,74619.0,409.0213,412.7669,407.012,410.4259,74619.0
2023-03-14 10:30:00,420.75,420.76,418.3,418.92,68415.0,410.4064,410.4162,408.0167,408.6214,68415.0
2023-03-14 11:00:00,418.0,423.12,418.0,422.0,26782.0,407.724,412.7182,407.724,411.6257,26782.0
2023-03-14 11:30:00,422.06,423.34,421.08,421.62,17509.0,411.6842,412.9328,410.7283,411.255,17509.0
2023-03-14 12:00:00,422.0,422.55,420.46,420.98,38275.0,411.6257,412.1622,410.1236,410.6308,38275.0
2023-03-14 12:30:00,420.86,421.68,419.25,419.25,36797.0,410.5137,411.3136,408.9433,408.9433,36797.0
2023-03-14 13:00:00,419.26,419.52,414.06,415.07,36308.0,408.9531,409.2067,403.8809,404.8661,36308.0
2023-03-14 13:30:00,415.06,415.06,411.64,412.1,29175.0,404.8563,404.8563,401.5204,401.9691,29175.0
2023-03-14 14:00:00,412.25,412.74,409.74,412.39,18642.0,402.1154,402.5933,399.6671,402.2519,18642.0
2023-03-14 14:30:00,412.34,415.9,412.34,412.96,83000.0,402.2032,405.6757,402.2032,402.8079,83000.0
2023-03-14 15:00:00,412.91,413.07,409.48,412.1,36960.0,402.7592,402.9152,399.4135,401.9691,36960.0
2023-03-14 15:30:00,411.87,416.47,411.56,416.01,104888.0,401.7447,406.2316,401.4423,405.783,104888.0
2023-03-15 09:30:00,402.57,405.25,393.33,395.47,82730.0,392.6734,395.2875,383.6605,385.7479,82730.0
2023-03-15 10:00:00,395.5,399.2,394.36,395.35,67699.0,385.7772,389.3862,384.6652,385.6309,67699.0
2023-03-15 10:30:00,396.23,396.96,392.03,394.19,47110.0,386.4892,387.2013,382.3925,384.4994,47110.0
2023-03-15 11:00:00,394.48,397.21,392.56,394.72,106847.0,384.7822,387.4451,382.9094,385.0163,106847.0
2023-03-15 11:30:00,394.72,395.56,389.43,389.48,73812.0,385.0163,385.8357,379.8564,379.9052,73812.0
2023-03-15 12:00:00,389.73,390.03,382.7,384.66,73535.0,380.149,380.4416,373.2918,375.2036,73535.0
2023-03-15 12:30:00,384.72,385.9,382.28,385.0,68049.0,375.2622,376.4132,372.8822,375.5353,68049.0
2023-03-15 13:00:00,384.87,387.72,383.28,387.58,50063.0,375.4085,378.1884,373.8576,378.0519,50063.0
2023-03-15 13:30:00,387.5,388.98,385.19,385.78,55381.0,377.9738,379.4174,375.7206,376.2961,55381.0
2023-03-15 14:00:00,386.0,392.18,382.1,390.25,63910.0,376.5107,382.5388,372.7066,380.6562,63910.0
2023-03-15 14:30:00,390.15,392.26,388.88,391.93,49299.0,380.5587,382.6168,379.3199,382.2949,49299.0
2023-03-15 15:00:00,392.05,394.75,391.12,394.11,89275.0,382.412,385.0456,381.5048,384.4213,89275.0
2023-03-15 15:30:00,394.21,394.58,389.43,393.72,166241.0,384.5189,384.8798,379.8564,384.0409,166241.0
2023-03-16 09:30:00,387.51,390.99,382.85,390.47,47552.0,377.9836,381.378,373.4381,380.8708,47552.0
2023-03-16 10:00:00,390.06,390.47,382.31,383.4,39250.0,380.4709,380.8708,372.9114,373.9746,39250.0
2023-03-16 10:30:00,383.7,391.96,383.66,390.99,36207.0,374.2672,382.3242,374.2282,381.378,36207.0
2023-03-16 11:00:00,391.31,393.56,389.5,392.41,46372.0,381.6902,383.8849,379.9247,382.7631,46372.0
2023-03-16 11:30:00,392.5,395.74,390.61,394.53,27101.0,382.8509,386.0113,381.0074,384.831,27101.0
2023-03-16 12:00:00,394.52,396.33,393.42,396.06,56255.0,384.8213,386.5868,383.7483,386.3234,56255.0
2023-03-16 12:30:00,396.47,399.04,394.02,398.68,33481.0,386.7233,389.2301,384.3335,388.879,33481.0
2023-03-16 13:00:00,398.71,402.41,398.13,398.28,43023.0,388.9082,392.5173,388.3425,388.4888,43023.0
2023-03-16 13:30:00,398.09,398.41,396.8,398.07,23018.0,388.3035,388.6156,387.0452,388.284,23018.0
2023-03-16 14:00:00,397.97,399.7,397.4,399.14,52516.0,388.1864,389.8739,387.6305,389.3277,52516.0
2023-03-16 14:30:00,398.97,399.53,398.2,398.74,15057.0,389.1619,389.7081,388.4108,388.9375,15057.0
2023-03-16 15:00:00,398.91,399.27,397.06,399.1,30492.0,389.1033,389.4545,387.2988,389.2887,30492.0
2023-03-16 15:30:00,399.13,399.65,396.95,397.16,80174.0,389.3179,389.8251,387.1915,387.3964,80174.0
2023-03-17 09:30:00,391.53,392.45,380.88,380.93,128047.0,381.9048,382.8021,371.5166,371.5653,128047.0
2023-03-17 10:00:00,382.23,386.74,379.98,381.08,49960.0,372.8334,377.2325,370.6387,371.7117,49960.0
2023-03-17 10:30:00,381.68,381.68,378.16,379.11,44022.0,372.2969,372.2969,368.8634,369.7901,44022.0
2023-03-17 11:00:00,379.19,380.98,377.05,378.29,52804.0,369.8681,371.6141,367.7807,368.9902,52804.0
2023-03-17 11:30:00,378.31,378.75,375.16,377.56,65852.0,369.0098,369.4389,365.9372,368.2782,65852.0
2023-03-17 12:00:00,377.56,378.57,374.81,375.97,57283.0,368.2782,369.2634,365.5958,366.7273,57283.0
2023-03-17 12:30:00,376.28,377.48,374.72,374.99,56401.0,367.0297,368.2002,365.508,365.7714,56401.0
2023-03-17 13:00:00,375.22,376.55,373.21,373.59,82197.0,365.9957,367.293,364.0351,364.4058,82197.0
2023-03-17 13:30:00,373.65,375.83,373.47,374.0,61804.0,364.4643,366.5907,364.2887,364.8057,61804.0
2023-03-17 14:00:00,374.02,374.7,370.71,371.8,70601.0,364.8252,365.4885,361.5966,362.6598,70601.0
2023-03-17 14:30:00,371.66,373.42,371.45,373.08,96624.0,362.5232,364.24,362.3184,363.9083,96624.0
2023-03-17 15:00:00,373.26,373.28,371.51,372.74,94546.0,364.0839,364.1034,362.3769,363.5767,94546.0
2023-03-17 15:30:00,372.74,372.74,368.85,370.0,308728.0,363.5767,363.5767,359.7823,360.904,308728.0
2023-03-20 09:30:00,375.52,382.33,375.07,380.94,144008.0,366.2883,372.9309,365.8494,371.5751,144008.0
2023-03-20 10:00:00,381.31,384.63,379.23,384.59,145607.0,371.936,375.1744,369.9071,375.1354,145607.0
2023-03-20 10:30:00,384.44,385.35,382.4,384.68,89004.0,374.9891,375.8767,372.9992,375.2232,89004.0
2023-03-20 11:00:00,384.62,385.15,381.97,383.75,128105.0,375.1646,375.6816,372.5798,374.316,128105.0
2023-03-20 11:30:00,383.71,383.8,379.61,379.62,63620.0,374.277,374.3648,370.2778,370.2876,63620.0
2023-03-20 12:00:00,379.47,380.03,376.87,378.69,48058.0,370.1412,370.6875,367.6052,369.3804,48058.0
2023-03-20 12:30:00,378.77,379.96,377.97,378.42,52546.0,369.4584,370.6192,368.6781,369.1171,52546.0
2023-03-20 13:00:00,378.55,380.09,378.42,378.99,79469.0,369.2439,370.746,369.1171,369.673,79469.0
2023-03-20 13:30:00,379.0,379.48,377.83,379.48,45407.0,369.6828,370.151,368.5416,370.151,45407.0
2023-03-20 14:00:00,379.53,379.53,377.69,378.26,39599.0,370.1998,370.1998,368.405,368.961,39599.0
2023-03-20 14:30:00,378.53,378.79,377.08,377.67,28453.0,369.2243,369.478,367.81,368.3855,28453.0
2023-03-20 15:00:00,377.48,378.0,376.55,377.37,59226.0,368.2002,368.7074,367.293,368.0929,59226.0
2023-03-20 15:30:00,377.37,378.5,376.0,378.46,194116.0,368.0929,369.1951,366.7565,369.1561,194116.0
2023-03-21 09:30:00,388.61,393.61,386.65,392.0,179217.0,379.0565,383.9336,377.1447,382.3632,179217.0
2023-03-21 10:00:00,391.9,393.2,390.53,391.99,113734.0,382.2657,383.5337,380.9293,382.3535,113734.0
2023-03-21 10:30:00,391.98,394.2,391.43,392.42,93471.0,382.3437,384.5091,381.8072,382.7729,93471.0
2023-03-21 11:00:00,392.0,396.48,392.0,395.97,37649.0,382.3632,386.7331,382.3632,386.2356,37649.0
2023-03-21 11:30:00,396.32,398.61,396.08,396.25,50110.0,386.577,388.8107,386.3429,386.5087,50110.0
2023-03-21 12:00:00,396.13,398.6,395.0,398.6,53158.0,386.3917,388.801,385.2895,388.801,53158.0
2023-03-21 12:30:00,398.5,398.54,396.48,397.6,38609.0,388.7034,388.7424,386.7331,387.8255,38609.0
2023-03-21 13:00:00,397.42,398.67,397.08,398.18,24424.0,387.65,388.8692,387.3183,388.3913,24424.0
2023-03-21 13:30:00,398.25,398.57,396.93,397.17,17203.0,388.4596,388.7717,387.172,387.4061,17203.0
2023-03-21 14:00:00,396.66,398.91,396.62,398.74,37469.0,386.9086,389.1033,386.8696,388.9375,37469.0
2023-03-21 14:30:00,398.64,398.64,397.1,397.62,21039.0,388.84,388.84,387.3378,387.845,21039.0
2023-03-21 15:00:00,398.11,399.64,397.65,399.04,34750.0,388.323,389.8154,387.8743,389.2301,34750.0
2023-03-21 15:30:00,399.12,400.83,397.96,398.24,153505.0,389.3082,390.9761,388.1767,388.4498,153505.0
2023-03-22 09:30:00,397.1,401.44,395.26,400.83,74104.0,387.3378,391.5711,385.5431,390.9761,74104.0
2023-03-22 10:00:00,400.77,402.48,400.1,402.29,73186.0,390.9176,392.5856,390.2641,392.4002,73186.0
2023-03-22 10:30:00,402.13,403.19,400.51,401.16,27315.0,392.2442,393.2781,390.664,391.298,27315.0
2023-03-22 11:00:00,400.9,400.92,398.2,399.01,33118.0,391.0444,391.0639,388.4108,389.2009,33118.0
2023-03-22 11:30:00,399.03,399.8,398.02,399.39,31523.0,389.2204,389.9715,388.2352,389.5715,31523.0
2023-03-22 12:00:00,399.17,400.79,397.88,400.28,26360.0,389.3569,390.9371,388.0987,390.4397,26360.0
2023-03-22 12:30:00,400.24,400.48,398.62,398.66,22422.0,390.4006,390.6347,388.8205,388.8595,22422.0
2023-03-22 13:00:00,399.01,399.04,396.83,397.58,26409.0,389.2009,389.2301,387.0745,387.806,26409.0
2023-03-22 13:30:00,397.74,398.83,396.64,397.41,29256.0,387.9621,389.0253,386.8891,387.6402,29256.0
2023-03-22 14:00:00,397.51,402.49,397.3,399.61,44627.0,387.7377,392.5953,387.5329,389.7861,44627.0
2023-03-22 14:30:00,399.74,404.84,397.0,399.3,61885.0,389.9129,394.8876,387.2403,389.4837,61885.0
2023-03-22 15:00:00,399.1,400.19,394.0,397.48,77997.0,389.2887,390.3519,384.314,387.7085,77997.0
2023-03-22 15:30:00,397.47,397.75,388.5,388.85,169111.0,387.6987,387.9718,378.9492,379.2906,169111.0
2023-03-23 09:30:00,391.59,393.55,390.0,390.22,52443.0,381.9633,383.8751,380.4124,380.627,52443.0
2023-03-23 10:00:00,390.09,392.79,389.8,392.36,23758.0,380.5002,383.1338,380.2173,382.7144,23758.0
2023-03-23 10:30:00,392.7,394.21,391.5,393.41,44643.0,383.046,384.5189,381.8755,383.7385,44643.0
2023-03-23 11:00:00,393.61,397.38,393.47,395.32,27396.0,383.9336,387.6109,383.7971,385.6016,27396.0
2023-03-23 11:30:00,395.56,395.81,392.36,392.9,14252.0,385.8357,386.0795,382.7144,383.2411,14252.0
2023-03-23 12:00:00,392.87,392.87,389.72,390.22,16543.0,383.2118,383.2118,380.1393,380.627,16543.0
2023-03-23 12:30:00,390.87,390.87,384.34,385.33,75275.0,381.261,381.261,374.8915,375.8572,75275.0
2023-03-23 13:00:00,385.3,386.12,382.19,382.91,30069.0,375.8279,376.6278,372.7944,373.4967,30069.0
2023-03-23 13:30:00,383.05,384.55,381.81,383.15,37023.0,373.6332,375.0964,372.4237,373.7308,37023.0
2023-03-23 14:00:00,383.03,383.47,376.76,377.21,65323.0,373.6137,374.0429,367.4979,367.9368,65323.0
2023-03-23 14:30:00,377.2,378.0,373.89,376.17,47036.0,367.927,368.7074,364.6984,366.9224,47036.0
2023-03-23 15:00:00,376.97,381.11,376.64,378.06,60644.0,367.7027,371.7409,367.3808,368.7659,60644.0
2023-03-23 15:30:00,377.8,384.04,377.42,381.62,102218.0,368.5123,374.5989,368.1416,372.2384,102218.0
2023-03-24 09:30:00,374.43,375.96,364.0,370.36,97725.0,365.2251,366.7175,355.0515,361.2552,97725.0
2023-03-24 10:00:00,370.59,371.44,365.34,369.31,87252.0,361.4795,362.3086,356.3586,360.231,87252.0
2023-03-24 10:30:00,369.01,371.27,363.76,364.48,81655.0,359.9384,362.1428,354.8174,355.5197,81655.0
2023-03-24 11:00:00,364.58,365.04,361.64,364.25,55126.0,355.6173,356.066,352.7496,355.2954,55126.0
2023-03-24 11:30:00,364.11,369.05,363.36,369.0,37953.0,355.1588,359.9774,354.4273,359.9286,37953.0
2023-03-24 12:00:00,369.27,370.29,367.77,368.96,66750.0,360.192,361.1869,358.7289,359.8896,66750.0
2023-03-24 12:30:00,369.14,371.0,368.3,369.04,91679.0,360.0652,361.8795,359.2458,359.9676,91679.0
2023-03-24 13:00:00,369.05,369.59,365.22,366.01,56928.0,359.9774,360.5041,356.2416,357.0121,56928.0
2023-03-24 13:30:00,366.44,368.74,365.74,367.13,46065.0,357.4316,359.675,356.7488,358.1046,46065.0
2023-03-24 14:00:00,367.28,368.84,367.15,367.42,47081.0,358.2509,359.7726,358.1241,358.3875,47081.0
2023-03-24 14:30:00,367.42,368.98,367.24,367.48,39256.0,358.3875,359.9091,358.2119,358.446,39256.0
2023-03-24 15:00:00,367.41,369.2,366.72,368.56,39322.0,358.3777,360.1237,357.7047,359.4994,39322.0
2023-03-24 15:30:00,368.52,370.99,368.38,370.98,149888.0,359.4604,361.8697,359.3239,361.86,149888.0
2023-03-27 09:30:00,369.11,374.94,365.47,371.92,96623.0,360.0359,365.7226,356.4854,362.7768,96623.0
2023-03-27 10:00:00,371.82,372.99,368.11,368.78,37900.0,362.6793,363.8205,359.0605,359.714,37900.0
2023-03-27 10:30:00,368.5,369.69,367.32,368.69,58528.0,359.4409,360.6017,358.2899,359.6263,58528.0
2023-03-27 11:00:00,368.6,369.17,366.26,367.69,40925.0,359.5385,360.0945,357.256,358.6508,40925.0
2023-03-27 11:30:00,367.67,369.26,367.33,369.26,34507.0,358.6313,360.1822,358.2997,360.1822,34507.0
2023-03-27 12:00:00,368.91,371.04,368.54,369.35,33144.0,359.8408,361.9185,359.4799,360.27,33144.0
2023-03-27 12:30:00,369.22,370.11,367.47,368.42,42278.0,360.1432,361.0113,358.4362,359.3629,42278.0
2023-03-27 13:00:00,368.63,371.62,368.62,371.61,22277.0,359.5677,362.4842,359.558,362.4745,22277.0
2023-03-27 13:30:00,371.7,372.82,371.27,372.36,31076.0,362.5623,363.6547,362.1428,363.206,31076.0
2023-03-27 14:00:00,372.26,373.77,371.92,373.52,49134.0,363.1085,364.5814,362.7768,364.3375,49134.0
2023-03-27 14:30:00,373.81,375.32,373.49,374.63,25143.0,364.6204,366.0933,364.3082,365.4202,25143.0
2023-03-27 15:00:00,374.64,374.83,373.51,374.41,33695.0,365.43,365.6153,364.3278,365.2056,33695.0
2023-03-27 15:30:00,374.6,374.87,371.85,372.78,118449.0,365.391,365.6543,362.7086,363.6157,118449.0
2023-03-28 09:30:00,372.46,378.42,371.08,376.73,44177.0,363.3036,369.1171,361.9575,367.4686,44177.0
2023-03-28 10:00:00,376.69,379.77,375.66,376.52,35459.0,367.4296,370.4339,366.4249,367.2638,35459.0
2023-03-28 10:30:00,376.76,377.92,375.39,376.69,31115.0,367.4979,368.6293,366.1615,367.4296,31115.0
2023-03-28 11:00:00,376.69,376.96,375.41,375.69,25981.0,367.4296,367.6929,366.181,366.4542,25981.0
2023-03-28 11:30:00,376.1,376.72,374.93,375.93,10173.0,366.8541,367.4588,365.7128,366.6883,10173.0
2023-03-28 12:00:00,376.0,377.23,375.99,376.21,11550.0,366.7565,367.9563,366.7468,366.9614,11550.0
2023-03-28 12:30:00,375.76,376.54,375.22,376.3,14680.0,366.5224,367.2833,365.9957,367.0492,14680.0
2023-03-28 13:00:00,376.06,376.33,374.74,374.78,18214.0,366.8151,367.0784,365.5275,365.5665,18214.0
2023-03-28 13:30:00,374.84,375.01,371.71,372.43,39943.0,365.6251,365.7909,362.572,363.2743,39943.0
2023-03-28 14:00:00,372.93,374.91,372.76,374.27,27407.0,363.762,365.6933,363.5962,365.0691,27407.0
2023-03-28 14:30:00,374.27,375.29,373.54,375.09,17104.0,365.0691,366.064,364.357,365.8689,17104.0
2023-03-28 15:00:00,375.17,375.6,373.9,374.02,37138.0,365.9469,366.3664,364.7082,364.8252,37138.0
2023-03-28 15:30:00,374.0,375.38,373.43,374.73,51863.0,364.8057,366.1518,364.2497,365.5178,51863.0
2023-03-29 09:30:00,381.32,381.32,377.5,377.63,26444.0,371.9458,371.9458,368.2197,368.3465,26444.0
2023-03-29 10:00:00,377.87,378.26,376.66,377.31,16634.0,368.5806,368.961,367.4003,368.0343,16634.0
2023-03-29 10:30:00,377.72,378.55,376.38,376.57,15165.0,368.4343,369.2439,367.1272,367.3125,15165.0
2023-03-29 11:00:00,376.64,377.93,376.13,376.44,24661.0,367.3808,368.6391,366.8833,367.1857,24661.0
2023-03-29 11:30:00,376.44,378.3,376.35,378.3,14767.0,367.1857,369.0,367.0979,369.0,14767.0
2023-03-29 12:00:00,378.04,378.8,377.26,378.6,12408.0,368.7464,369.4877,367.9856,369.2926,12408.0
2023-03-29 12:30:00,378.63,379.34,378.33,378.43,16137.0,369.3219,370.0144,369.0293,369.1268,16137.0
2023-03-29 13:00:00,378.41,379.9,378.39,379.53,9321.0,369.1073,370.5607,369.0878,370.1998,9321.0
2023-03-29 13:30:00,379.37,380.04,378.99,379.51,18343.0,370.0437,370.6972,369.673,370.1803,18343.0
2023-03-29 14:00:00,379.43,380.58,379.24,379.75,11982.0,370.1022,371.224,369.9169,370.4144,11982.0
2023-03-29 14:30:00,379.91,381.86,379.91,381.76,12992.0,370.5704,372.4725,370.5704,372.3749,12992.0
2023-03-29 15:00:00,382.0,382.73,380.93,382.37,23542.0,372.609,373.3211,371.5653,372.9699,23542.0
2023-03-29 15:30:00,382.32,384.28,381.87,383.92,110080.0,372.9212,374.833,372.4822,374.4818,110080.0
2023-03-30 09:30:00,389.36,391.42,387.53,390.86,70753.0,379.7881,381.7975,378.0031,381.2512,70753.0
2023-03-30 10:00:00,390.99,391.16,387.02,387.4,14629.0,381.378,381.5439,377.5056,377.8763,14629.0
2023-03-30 10:30:00,387.73,391.22,387.01,389.13,39969.0,378.1982,381.6024,377.4959,379.5638,39969.0
2023-03-30 11:00:00,389.48,389.71,387.26,387.73,14982.0,379.9052,380.1295,377.7397,378.1982,14982.0
2023-03-30 11:30:00,387.44,387.98,386.05,387.17,19916.0,377.9153,378.442,376.5595,377.6519,19916.0
2023-03-30 12:00:00,387.22,387.34,385.24,386.67,17851.0,377.7007,377.8178,375.7694,377.1642,17851.0
2023-03-30 12:30:00,386.48,387.3,385.67,387.0,11145.0,376.9789,377.7787,376.1888,377.4861,11145.0
2023-03-30 13:00:00,386.75,387.42,386.09,387.42,14096.0,377.2423,377.8958,376.5985,377.8958,14096.0
2023-03-30 13:30:00,387.44,387.5,385.81,386.26,13187.0,377.9153,377.9738,376.3254,376.7643,13187.0
2023-03-30 14:00:00,386.26,387.39,386.14,386.7,9512.0,376.7643,377.8665,376.6473,377.1935,9512.0
2023-03-30 14:30:00,386.88,387.07,385.53,385.9,16175.0,377.3691,377.5544,376.0523,376.4132,16175.0
2023-03-30 15:00:00,385.81,386.69,384.77,386.63,34682.0,376.3254,377.1837,375.3109,377.1252,34682.0
2023-03-30 15:30:00,386.68,387.15,385.97,386.2,66682.0,377.174,377.6324,376.4814,376.7058,66682.0
2023-03-31 09:30:00,390.21,392.5,388.66,389.18,48762.0,380.6172,382.8509,379.1053,379.6125,48762.0
2023-03-31 10:00:00,388.99,390.0,388.26,389.64,20202.0,379.4272,380.4124,378.7151,380.0612,20202.0
2023-03-31 10:30:00,389.81,393.5,389.23,393.36,34063.0,380.227,383.8263,379.6613,383.6898,34063.0
2023-03-31 11:00:00,393.37,395.0,392.95,394.4,45032.0,383.6995,385.2895,383.2899,384.7042,45032.0
2023-03-31 11:30:00,394.47,394.96,392.47,393.11,18313.0,384.7725,385.2504,382.8217,383.4459,18313.0
2023-03-31 12:00:00,393.1,395.0,392.93,393.87,21759.0,383.4362,385.2895,383.2703,384.1872,21759.0
2023-03-31 12:30:00,393.78,393.78,392.47,392.74,11625.0,384.0994,384.0994,382.8217,383.085,11625.0
2023-03-31 13:00:00,392.88,393.32,392.24,392.81,12148.0,383.2216,383.6508,382.5973,383.1533,12148.0
2023-03-31 13:30:00,392.81,393.01,391.19,391.48,16848.0,383.1533,383.3484,381.5731,381.856,16848.0
2023-03-31 14:00:00,391.56,392.15,390.18,390.79,20072.0,381.934,382.5095,380.5879,381.183,20072.0
2023-03-31 14:30:00,390.56,391.59,390.46,391.48,8779.0,380.9586,381.9633,380.8611,381.856,8779.0
2023-03-31 15:00:00,391.47,394.6,391.47,394.6,29564.0,381.8462,384.8993,381.8462,384.8993,29564.0
2023-03-31 15:30:00,394.68,395.94,392.53,395.62,131444.0,384.9773,386.2063,382.8802,385.8942,131444.0
2023-04-03 09:30:00,394.67,401.29,394.67,398.28,50777.0,384.9676,391.4248,384.9676,388.4888,50777.0
2023-04-03 10:00:00,398.34,398.94,397.01,398.94,21608.0,388.5473,389.1326,387.25,389.1326,21608.0
2023-04-03 10:30:00,399.19,399.23,389.29,389.44,37981.0,389.3764,389.4155,379.7198,379.8661,37981.0
2023-04-03 11:00:00,389.36,389.78,385.73,386.56,42890.0,379.7881,380.1978,376.2473,377.0569,42890.0
2023-04-03 11:30:00,386.87,389.23,386.35,389.23,14220.0,377.3593,379.6613,376.8521,379.6613,14220.0
2023-04-03 12:00:00,389.23,390.96,388.6,390.88,25626.0,379.6613,381.3488,379.0468,381.2707,25626.0
2023-04-03 12:30:00,390.84,391.57,389.22,389.38,28072.0,381.2317,381.9438,379.6515,379.8076,28072.0
2023-04-03 13:00:00,389.3,391.19,389.07,389.4,11943.0,379.7296,381.5731,379.5052,379.8271,11943.0
2023-04-03 13:30:00,389.5,389.59,387.67,388.27,11314.0,379.9247,380.0125,378.1397,378.7249,11314.0
2023-04-03 14:00:00,388.26,388.57,386.34,387.7,23444.0,378.7151,379.0175,376.8423,378.1689,23444.0
2023-04-03 14:30:00,387.59,389.67,387.59,388.69,23033.0,378.0616,380.0905,378.0616,379.1346,23033.0
2023-04-03 15:00:00,388.65,390.0,388.0,389.03,21202.0,379.0956,380.4124,378.4615,379.4662,21202.0
2023-04-03 15:30:00,388.81,389.71,388.21,388.87,58345.0,379.2516,380.1295,378.6664,379.3102,58345.0
2023-04-04 09:30:00,390.15,390.15,373.51,375.43,106889.0,380.5587,380.5587,364.3278,366.2006,106889.0
2023-04-04 10:00:00,376.18,376.55,367.65,368.28,70258.0,366.9321,367.293,358.6118,359.2263,70258.0
2023-04-04 10:30:00,368.16,369.05,361.54,363.34,130765.0,359.1093,359.9774,352.652,354.4078,130765.0
2023-04-04 11:00:00,363.15,365.0,361.36,362.41,94188.0,354.2224,356.027,352.4764,353.5006,94188.0
2023-04-04 11:30:00,362.25,362.75,358.97,360.43,73899.0,353.3446,353.8323,350.1452,351.5693,73899.0
2023-04-04 12:00:00,360.38,360.92,357.52,359.02,61991.0,351.5205,352.0473,348.7309,350.194,61991.0
2023-04-04 12:30:00,359.16,359.49,355.5,357.5,80995.0,350.3305,350.6524,346.7605,348.7113,80995.0
2023-04-04 13:00:00,357.33,359.92,356.48,359.51,92190.0,348.5455,351.0718,347.7164,350.6719,92190.0
2023-04-04 13:30:00,359.21,361.57,358.55,360.54,68036.0,350.3793,352.6813,349.7355,351.6766,68036.0
2023-04-04 14:00:00,360.67,361.62,358.25,358.36,46997.0,351.8034,352.7301,349.4429,349.5502,46997.0
2023-04-04 14:30:00,358.06,358.85,357.27,357.92,47320.0,349.2576,350.0282,348.487,349.121,47320.0
2023-04-04 15:00:00,357.68,358.38,355.1,355.21,72608.0,348.8869,349.5697,346.3703,346.4776,72608.0
2023-04-04 15:30:00,355.21,359.26,354.64,359.13,226373.0,346.4776,350.4281,345.9217,350.3013,226373.0
2023-04-05 09:30:00,352.2,359.74,351.96,356.89,113043.0,343.5416,350.8963,343.3075,348.1163,113043.0
2023-04-05 10:00:00,357.02,357.02,351.48,351.48,171770.0,348.2431,348.2431,342.8393,342.8393,171770.0
2023-04-05 10:30:00,351.39,354.56,349.71,351.82,104562.0,342.7515,345.8436,341.1128,343.171,104562.0
2023-04-05 11:00:00,351.82,354.05,351.07,351.49,61542.0,343.171,345.3462,342.4394,342.8491,61542.0
2023-04-05 11:30:00,351.55,352.84,349.35,349.99,62598.0,342.9076,344.1659,340.7617,341.386,62598.0
2023-04-05 12:00:00,350.24,350.47,348.25,348.91,44260.0,341.6298,341.8542,339.6887,340.3325,44260.0
2023-04-05 12:30:00,349.04,349.04,346.98,348.53,42472.0,340.4593,340.4593,338.45,339.9619,42472.0
2023-04-05 13:00:00,348.53,350.82,348.39,349.0,55915.0,339.9619,342.1956,339.8253,340.4203,55915.0
2023-04-05 13:30:00,349.0,349.29,347.44,348.3,40230.0,340.4203,340.7032,338.8987,339.7375,40230.0
2023-04-05 14:00:00,348.38,349.32,348.07,348.37,45927.0,339.8155,340.7324,339.5132,339.8058,45927.0
2023-04-05 14:30:00,348.34,349.3,347.9,348.64,63357.0,339.7765,340.7129,339.3473,340.0692,63357.0
2023-04-05 15:00:00,348.74,349.1,347.57,348.87,111579.0,340.1667,340.5178,339.0255,340.2935,111579.0
2023-04-05 15:30:00,348.9,351.47,348.75,351.21,201175.0,340.3228,342.8296,340.1764,342.576,201175.0
2023-04-06 09:30:00,349.99,352.15,345.63,352.04,68330.0,341.386,343.4929,337.1331,343.3856,68330.0
2023-04-06 10:00:00,352.18,360.03,352.17,358.66,111857.0,343.5221,351.1791,343.5124,349.8428,111857.0
2023-04-06 10:30:00,358.66,359.68,355.55,356.25,52891.0,349.8428,350.8377,346.8093,347.4921,52891.0
2023-04-06 11:00:00,356.25,357.91,355.94,357.12,28635.0,347.4921,349.1113,347.1897,348.3407,28635.0
2023-04-06 11:30:00,356.75,360.44,356.43,360.03,66468.0,347.9798,351.5791,347.6676,351.1791,66468.0
2023-04-06 12:00:00,360.13,360.42,358.3,358.63,25880.0,351.2767,351.5596,349.4917,349.8136,25880.0
2023-04-06 12:30:00,358.52,358.72,356.3,356.33,56897.0,349.7063,349.9013,347.5408,347.5701,56897.0
2023-04-06 13:00:00,356.39,357.25,356.09,356.64,24588.0,347.6286,348.4675,347.336,347.8725,24588.0
2023-04-06 13:30:00,356.82,357.19,353.68,354.02,66504.0,348.0481,348.409,344.9853,345.3169,66504.0
2023-04-06 14:00:00,354.05,355.96,353.85,355.9,46613.0,345.3462,347.2092,345.1511,347.1507,46613.0
2023-04-06 14:30:00,355.94,357.11,355.78,356.45,34239.0,347.1897,348.3309,347.0336,347.6872,34239.0
2023-04-06 15:00:00,356.49,356.95,354.85,355.89,70887.0,347.7262,348.1749,346.1265,347.1409,70887.0
2023-04-06 15:30:00,355.94,357.11,354.68,355.34,237200.0,347.1897,348.3309,345.9607,346.6044,237200.0
2023-04-10 09:30:00,354.09,366.34,353.3,361.93,169242.0,345.3852,357.334,344.6146,353.0324,169242.0
2023-04-10 10:00:00,361.88,364.15,360.52,361.91,26929.0,352.9837,355.1979,351.6571,353.0129,26929.0
2023-04-10 10:30:00,362.42,363.95,361.64,362.93,18860.0,353.5104,355.0028,352.7496,354.0079,18860.0
2023-04-10 11:00:00,362.68,363.41,360.89,361.97,23147.0,353.764,354.4761,352.018,353.0715,23147.0
2023-04-10 11:30:00,361.89,361.89,360.31,360.94,10023.0,352.9934,352.9934,351.4523,352.0668,10023.0
2023-04-10 12:00:00,360.94,361.17,359.35,361.17,16737.0,352.0668,352.2911,350.5159,352.2911,16737.0
2023-04-10 12:30:00,360.88,362.05,360.56,361.74,12630.0,352.0082,353.1495,351.6961,352.8471,12630.0
2023-04-10 13:00:00,362.03,363.01,361.84,362.59,9815.0,353.13,354.0859,352.9446,353.6762,9815.0
2023-04-10 13:30:00,362.76,363.29,362.11,363.23,15699.0,353.842,354.359,353.208,354.3005,15699.0
2023-04-10 14:00:00,363.28,364.79,362.87,364.5,23022.0,354.3492,355.8221,353.9493,355.5393,23022.0
2023-04-10 14:30:00,364.43,365.0,363.84,364.81,20219.0,355.471,356.027,354.8955,355.8416,20219.0
2023-04-10 15:00:00,365.07,365.82,364.28,364.77,32081.0,356.0952,356.8268,355.3247,355.8026,32081.0
2023-04-10 15:30:00,365.03,365.33,363.83,364.83,87331.0,356.0562,356.3489,354.8857,355.8611,87331.0
2023-04-11 09:30:00,367.42,370.46,366.67,366.98,37228.0,358.3875,361.3527,357.6559,357.9583,37228.0
2023-04-11 10:00:00,367.05,370.68,366.61,370.31,23510.0,358.0266,361.5673,357.5974,361.2064,23510.0
2023-04-11 10:30:00,370.16,370.63,367.98,369.2,31401.0,361.0601,361.5186,358.9337,360.1237,31401.0
2023-04-11 11:00:00,369.46,372.0,369.46,371.81,13790.0,360.3773,362.8549,360.3773,362.6695,13790.0
2023-04-11 11:30:00,371.88,374.9,371.87,374.59,52124.0,362.7378,365.6836,362.7281,365.3812,52124.0
2023-04-11 12:00:00,374.59,374.99,373.44,373.92,26010.0,365.3812,365.7714,364.2595,364.7277,26010.0
2023-04-11 12:30:00,373.84,373.84,371.34,371.76,16994.0,364.6496,364.6496,362.2111,362.6208,16994.0
2023-04-11 13:00:00,372.06,372.8,371.42,371.86,13585.0,362.9134,363.6352,362.2891,362.7183,13585.0
2023-04-11 13:30:00,371.76,372.38,370.95,372.38,12535.0,362.6208,363.2255,361.8307,363.2255,12535.0
2023-04-11 14:00:00,372.52,372.52,371.05,372.22,16104.0,363.3621,363.3621,361.9282,363.0695,16104.0
2023-04-11 14:30:00,372.2,372.81,371.07,371.63,16554.0,363.05,363.645,361.9477,362.494,16554.0
2023-04-11 15:00:00,371.44,373.13,371.13,372.96,25435.0,362.3086,363.9571,362.0063,363.7913,25435.0
2023-04-11 15:30:00,372.94,373.0,370.33,370.6,74985.0,363.7718,363.8303,361.2259,361.4893,74985.0
2023-04-12 09:30:00,375.62,378.85,371.27,372.85,70919.0,366.3859,369.5365,362.1428,363.684,70919.0
2023-04-12 10:00:00,372.33,375.43,371.52,374.54,25135.0,363.1768,366.2006,362.3867,365.3324,25135.0
2023-04-12 10:30:00,374.78,375.1,372.84,373.77,17121.0,365.5665,365.8787,363.6742,364.5814,17121.0
2023-04-12 11:00:00,373.51,374.36,371.96,374.02,22044.0,364.3278,365.1569,362.8159,364.8252,22044.0
2023-04-12 11:30:00,373.97,375.27,373.27,375.17,18681.0,364.7764,366.0445,364.0937,365.9469,18681.0
2023-04-12 12:00:00,375.39,376.57,375.39,376.4,18749.0,366.1615,367.3125,366.1615,367.1467,18749.0
2023-04-12 12:30:00,376.38,378.26,376.22,377.81,30779.0,367.1272,368.961,366.9711,368.522,30779.0
2023-04-12 13:00:00,377.92,380.19,377.51,379.68,54413.0,368.6293,370.8435,368.2294,370.3461,54413.0
2023-04-12 13:30:00,379.76,379.98,377.32,378.43,18626.0,370.4241,370.6387,368.0441,369.1268,18626.0
2023-04-12 14:00:00,378.43,379.82,377.23,377.25,20735.0,369.1268,370.4826,367.9563,367.9758,20735.0
2023-04-12 14:30:00,377.17,377.49,375.7,376.91,29038.0,367.8978,368.2099,366.4639,367.6442,29038.0
2023-04-12 15:00:00,377.01,377.36,375.0,375.63,26659.0,367.7417,368.0831,365.7811,366.3956,26659.0
2023-04-12 15:30:00,375.61,378.08,375.61,376.33,85458.0,366.3761,368.7854,366.3761,367.0784,85458.0
2023-04-13 09:30:00,375.07,377.46,371.31,371.72,66939.0,365.8494,368.1807,362.1818,362.5818,66939.0
2023-04-13 10:00:00,371.91,372.0,368.47,370.23,46651.0,362.7671,362.8549,359.4117,361.1284,46651.0
2023-04-13 10:30:00,370.3,372.04,369.23,370.73,36246.0,361.1967,362.8939,360.153,361.6161,36246.0
2023-04-13 11:00:00,370.66,372.73,369.94,372.06,15504.0,361.5478,363.5669,360.8455,362.9134,15504.0
2023-04-13 11:30:00,371.91,373.39,370.87,373.39,17788.0,362.7671,364.2107,361.7527,364.2107,17788.0
2023-04-13 12:00:00,373.25,374.31,371.78,372.22,41993.0,364.0741,365.1081,362.6403,363.0695,41993.0
2023-04-13 12:30:00,372.32,373.7,372.22,373.46,18799.0,363.167,364.5131,363.0695,364.279,18799.0
2023-04-13 13:00:00,373.45,374.29,372.58,373.94,13034.0,364.2692,365.0886,363.4206,364.7472,13034.0
2023-04-13 13:30:00,373.69,375.67,373.46,375.61,12204.0,364.5033,366.4347,364.279,366.3761,12204.0
2023-04-13 14:00:00,375.52,376.5,375.17,376.3,20095.0,366.2883,367.2443,365.9469,367.0492,20095.0
2023-04-13 14:30:00,376.11,376.21,372.72,372.77,37278.0,366.8638,366.9614,363.5572,363.6059,37278.0
2023-04-13 15:00:00,373.02,373.7,372.2,372.8,47277.0,363.8498,364.5131,363.05,363.6352,47277.0
2023-04-13 15:30:00,372.8,373.36,371.68,373.34,162095.0,363.6352,364.1814,362.5427,364.1619,162095.0
2023-04-14 09:30:00,375.69,380.79,373.95,380.65,72353.0,366.4542,371.4288,364.7569,371.2922,72353.0
2023-04-14 10:00:00,380.3,381.02,376.85,378.24,33645.0,370.9508,371.6531,367.5856,368.9415,33645.0
2023-04-14 10:30:00,378.65,379.27,376.65,378.71,15939.0,369.3414,369.9462,367.3906,369.3999,15939.0
2023-04-14 11:00:00,378.4,378.4,376.13,376.13,16341.0,369.0975,369.0975,366.8833,366.8833,16341.0
2023-04-14 11:30:00,376.6,377.03,375.05,376.51,13260.0,367.3418,367.7612,365.8299,367.254,13260.0
2023-04-14 12:00:00,376.66,376.66,373.97,373.99,8257.0,367.4003,367.4003,364.7764,364.796,8257.0
2023-04-14 12:30:00,373.71,374.52,373.07,374.02,11365.0,364.5228,365.3129,363.8986,364.8252,11365.0
2023-04-14 13:00:00,374.12,375.63,373.94,374.67,7710.0,364.9228,366.3956,364.7472,365.4592,7710.0
2023-04-14 13:30:00,374.19,375.25,373.4,374.78,8647.0,364.991,366.025,364.2205,365.5665,8647.0
2023-04-14 14:00:00,375.29,376.42,374.62,376.15,13414.0,366.064,367.1662,365.4105,366.9029,13414.0
2023-04-14 14:30:00,376.44,376.77,375.66,375.68,7453.0,367.1857,367.5076,366.4249,366.4444,7453.0
2023-04-14 15:00:00,376.0,376.62,374.78,376.61,17752.0,366.7565,367.3613,365.5665,367.3515,17752.0
2023-04-14 15:30:00,376.57,378.95,376.24,377.83,95924.0,367.3125,369.634,366.9906,368.5416,95924.0
2023-04-17 09:30:00,379.46,384.36,378.59,382.78,30292.0,370.1315,374.911,369.2829,373.3699,30292.0
2023-04-17 10:00:00,383.38,384.15,381.52,382.46,17736.0,373.9551,374.7062,372.1408,373.0577,17736.0
2023-04-17 10:30:00,382.41,383.98,380.66,382.78,19573.0,373.009,374.5404,371.302,373.3699,19573.0
2023-04-17 11:00:00,382.98,384.17,382.54,383.03,20076.0,373.565,374.7257,373.1358,373.6137,20076.0
2023-04-17 11:30:00,383.02,384.22,382.46,384.1,15026.0,373.604,374.7745,373.0577,374.6574,15026.0
2023-04-17 12:00:00,384.05,384.05,382.97,383.39,13063.0,374.6086,374.6086,373.5552,373.9649,13063.0
2023-04-17 12:30:00,383.3,383.67,382.4,382.57,12696.0,373.8771,374.238,372.9992,373.165,12696.0
2023-04-17 13:00:00,382.55,383.63,381.68,383.43,15180.0,373.1455,374.199,372.2969,374.0039,15180.0
2023-04-17 13:30:00,383.6,383.71,381.88,382.13,16778.0,374.1697,374.277,372.492,372.7358,16778.0
2023-04-17 14:00:00,382.23,382.33,381.35,381.84,13914.0,372.8334,372.9309,371.975,372.453,13914.0
2023-04-17 14:30:00,381.86,384.07,381.85,383.75,22935.0,372.4725,374.6282,372.4627,374.316,22935.0
2023-04-17 15:00:00,383.9,385.07,383.89,384.58,25504.0,374.4623,375.6036,374.4526,375.1256,25504.0
2023-04-17 15:30:00,384.54,385.54,383.32,383.66,104906.0,375.0866,376.062,373.8966,374.2282,104906.0
2023-04-18 09:30:00,386.0,389.47,384.79,385.51,40382.0,376.5107,379.8954,375.3305,376.0328,40382.0
2023-04-18 10:00:00,385.77,388.53,384.77,386.01,21041.0,376.2864,378.9785,375.3109,376.5205,21041.0
2023-04-18 10:30:00,385.99,386.84,384.94,385.65,16245.0,376.501,377.3301,375.4768,376.1693,16245.0
2023-04-18 11:00:00,386.02,386.54,384.37,385.27,11555.0,376.5302,377.0374,374.9208,375.7987,11555.0
2023-04-18 11:30:00,385.35,386.49,384.02,385.84,24194.0,375.8767,376.9887,374.5794,376.3546,24194.0
2023-04-18 12:00:00,386.03,386.56,385.53,386.56,15013.0,376.54,377.0569,376.0523,377.0569,15013.0
2023-04-18 12:30:00,386.46,386.47,385.48,386.06,13813.0,376.9594,376.9692,376.0035,376.5692,13813.0
2023-04-18 13:00:00,385.93,387.03,385.77,386.09,18467.0,376.4424,377.5154,376.2864,376.5985,18467.0
2023-04-18 13:30:00,386.47,387.27,385.73,385.73,19141.0,376.9692,377.7495,376.2473,376.2473,19141.0
2023-04-18 14:00:00,385.73,386.68,385.6,386.54,17899.0,376.2473,377.174,376.1205,377.0374,17899.0
2023-04-18 14:30:00,386.51,386.77,385.0,386.13,24296.0,377.0082,377.2618,375.5353,376.6375,24296.0
2023-04-18 15:00:00,386.15,387.08,385.76,386.44,19906.0,376.657,377.5642,376.2766,376.9399,19906.0
2023-04-18 15:30:00,386.27,387.4,385.99,387.37,81265.0,376.7741,377.8763,376.501,377.847,81265.0
2023-04-19 09:30:00,382.9,384.02,378.86,379.7,97332.0,373.4869,374.5794,369.5462,370.3656,97332.0
2023-04-19 10:00:00,379.4,379.6,376.15,376.81,30110.0,370.073,370.268,366.9029,367.5466,30110.0
2023-04-19 10:30:00,377.1,379.46,376.7,379.34,9195.0,367.8295,370.1315,367.4393,370.0144,9195.0
2023-04-19 11:00:00,379.37,379.43,376.9,377.24,12701.0,370.0437,370.1022,367.6344,367.9661,12701.0
2023-04-19 11:30:00,377.01,378.12,376.8,377.85,14303.0,367.7417,368.8244,367.5369,368.5611,14303.0
2023-04-19 12:00:00,378.13,378.78,377.76,378.5,8044.0,368.8342,369.4682,368.4733,369.1951,8044.0
2023-04-19 12:30:00,378.3,379.49,378.19,379.25,9125.0,369.0,370.1607,368.8927,369.9266,9125.0
2023-04-19 13:00:00,379.3,380.21,379.23,380.06,8556.0,369.9754,370.863,369.9071,370.7167,8556.0
2023-04-19 13:30:00,380.16,380.32,379.29,379.29,10910.0,370.8143,370.9703,369.9657,369.9657,10910.0
2023-04-19 14:00:00,379.33,380.18,379.08,379.73,16422.0,370.0047,370.8338,369.7608,370.3948,16422.0
2023-04-19 14:30:00,379.7,380.04,379.08,380.04,12571.0,370.3656,370.6972,369.7608,370.6972,12571.0
2023-04-19 15:00:00,380.17,381.27,379.77,379.82,22275.0,370.824,371.897,370.4339,370.4826,22275.0
2023-04-19 15:30:00,379.8,379.84,377.2,378.67,96252.0,370.4631,370.5021,367.927,369.3609,96252.0
2023-04-20 09:30:00,372.55,375.3,371.38,375.05,58513.0,363.3914,366.0738,362.2501,365.8299,58513.0
2023-04-20 10:00:00,375.18,377.06,373.94,377.0,46688.0,365.9567,367.7905,364.7472,367.732,46688.0
2023-04-20 10:30:00,376.74,378.66,376.74,378.48,23453.0,367.4784,369.3512,367.4784,369.1756,23453.0
2023-04-20 11:00:00,378.24,378.96,377.34,378.35,23532.0,368.9415,369.6438,368.0636,369.0488,23532.0
2023-04-20 11:30:00,378.32,379.27,378.02,378.96,19247.0,369.0195,369.9462,368.7269,369.6438,19247.0
2023-04-20 12:00:00,379.07,379.64,377.57,379.32,25513.0,369.7511,370.3071,368.2879,369.9949,25513.0
2023-04-20 12:30:00,379.51,380.37,377.43,379.14,23217.0,370.1803,371.0191,368.1514,369.8194,23217.0
2023-04-20 13:00:00,379.06,379.84,378.65,379.64,26995.0,369.7413,370.5021,369.3414,370.3071,26995.0
2023-04-20 13:30:00,379.7,379.8,378.1,378.53,18784.0,370.3656,370.4631,368.8049,369.2243,18784.0
2023-04-20 14:00:00,378.63,378.63,377.51,378.42,12501.0,369.3219,369.3219,368.2294,369.1171,12501.0
2023-04-20 14:30:00,378.45,378.45,376.0,377.39,17155.0,369.1463,369.1463,366.7565,368.1124,17155.0
2023-04-20 15:00:00,377.26,377.32,375.27,375.38,12848.0,367.9856,368.0441,366.0445,366.1518,12848.0
2023-04-20 15:30:00,375.44,376.34,374.66,375.52,108260.0,366.2103,367.0882,365.4495,366.2883,108260.0
2023-04-21 09:30:00,373.99,374.0,369.7,371.73,45868.0,364.796,364.8057,360.6114,362.5915,45868.0
2023-04-21 10:00:00,371.75,373.54,370.45,372.5,14282.0,362.611,364.357,361.343,363.3426,14282.0
2023-04-21 10:30:00,372.67,372.67,367.09,367.53,38005.0,363.5084,363.5084,358.0656,358.4948,38005.0
2023-04-21 11:00:00,368.27,370.26,367.78,369.54,32223.0,359.2166,361.1577,358.7386,360.4554,32223.0
2023-04-21 11:30:00,369.83,370.89,369.3,370.41,15050.0,360.7382,361.7722,360.2213,361.304,15050.0
2023-04-21 12:00:00,370.58,370.92,368.83,368.83,18782.0,361.4698,361.8014,359.7628,359.7628,18782.0
2023-04-21 12:30:00,368.72,369.37,368.0,369.22,20178.0,359.6555,360.2895,358.9532,360.1432,20178.0
2023-04-21 13:00:00,369.15,370.16,368.41,368.76,40833.0,360.0749,361.0601,359.3531,359.6945,40833.0
2023-04-21 13:30:00,369.19,371.16,369.14,370.39,15944.0,360.114,362.0355,360.0652,361.2845,15944.0
2023-04-21 14:00:00,370.3,370.82,369.72,370.59,44453.0,361.1967,361.7039,360.6309,361.4795,44453.0
2023-04-21 14:30:00,370.54,370.59,369.43,370.59,23924.0,361.4308,361.4795,360.3481,361.4795,23924.0
2023-04-21 15:00:00,370.85,371.62,370.26,371.6,20787.0,361.7331,362.4842,361.1577,362.4647,20787.0
2023-04-21 15:30:00,371.6,373.21,371.1,372.53,63589.0,362.4647,364.0351,361.977,363.3718,63589.0
2023-04-24 09:30:00,373.68,380.16,373.68,379.56,80536.0,364.4936,370.8143,364.4936,370.229,80536.0
2023-04-24 10:00:00,380.0,381.5,379.75,380.36,20254.0,370.6582,372.1213,370.4144,371.0094,20254.0
2023-04-24 10:30:00,380.57,381.42,376.4,376.4,27884.0,371.2142,372.0433,367.1467,367.1467,27884.0
2023-04-24 11:00:00,376.54,378.95,376.45,378.92,12858.0,367.2833,369.634,367.1955,369.6048,12858.0
2023-04-24 11:30:00,378.78,380.02,378.27,378.37,10052.0,369.4682,370.6777,368.9707,369.0683,10052.0
2023-04-24 12:00:00,378.37,380.15,378.37,379.73,18975.0,369.0683,370.8045,369.0683,370.3948,18975.0
2023-04-24 12:30:00,379.54,381.3,378.86,380.85,17320.0,370.2095,371.9263,369.5462,371.4873,17320.0
2023-04-24 13:00:00,380.78,380.83,379.35,380.83,22187.0,371.419,371.4678,370.0242,371.4678,22187.0
2023-04-24 13:30:00,380.74,381.92,380.44,381.38,30450.0,371.38,372.531,371.0874,372.0043,30450.0
2023-04-24 14:00:00,381.36,382.03,380.1,380.53,21879.0,371.9848,372.6383,370.7558,371.1752,21879.0
2023-04-24 14:30:00,380.69,381.57,380.06,381.29,8295.0,371.3312,372.1896,370.7167,371.9165,8295.0
2023-04-24 15:00:00,381.6,383.18,381.48,382.97,44914.0,372.2189,373.76,372.1018,373.5552,44914.0
2023-04-24 15:30:00,383.03,384.11,382.86,383.63,147395.0,373.6137,374.6672,373.4479,374.199,147395.0
2023-04-25 09:30:00,379.5,381.63,376.07,377.38,55702.0,370.1705,372.2481,366.8248,368.1026,55702.0
2023-04-25 10:00:00,377.58,378.92,377.11,378.9,28355.0,368.2977,369.6048,367.8393,369.5853,28355.0
2023-04-25 10:30:00,378.67,380.58,377.73,380.33,84085.0,369.3609,371.224,368.444,370.9801,84085.0
2023-04-25 11:00:00,380.56,381.52,380.23,380.91,12379.0,371.2044,372.1408,370.8826,371.5458,12379.0
2023-04-25 11:30:00,381.01,381.02,378.01,379.41,81858.0,371.6434,371.6531,368.7171,370.0827,81858.0
2023-04-25 12:00:00,379.51,380.05,378.78,379.46,50168.0,370.1803,370.707,369.4682,370.1315,50168.0
2023-04-25 12:30:00,379.46,380.17,379.21,379.44,24130.0,370.1315,370.824,369.8876,370.112,24130.0
2023-04-25 13:00:00,379.57,380.18,376.12,377.12,47204.0,370.2388,370.8338,366.8736,367.849,47204.0
2023-04-25 13:30:00,376.98,380.08,376.93,379.1,171674.0,367.7125,370.7362,367.6637,369.7803,171674.0
2023-04-25 14:00:00,379.25,380.02,378.28,380.02,33310.0,369.9266,370.6777,368.9805,370.6777,33310.0
2023-04-25 14:30:00,379.75,380.14,377.86,378.15,138255.0,370.4144,370.7948,368.5708,368.8537,138255.0
2023-04-25 15:00:00,378.02,378.72,377.6,378.04,24313.0,368.7269,369.4097,368.3172,368.7464,24313.0
2023-04-25 15:30:00,378.05,378.09,376.31,377.77,108469.0,368.7561,368.7952,367.0589,368.483,108469.0
2023-04-26 09:30:00,378.78,380.89,377.26,377.73,77352.0,369.4682,371.5263,367.9856,368.444,77352.0
2023-04-26 10:00:00,377.38,381.16,377.3,378.22,201923.0,368.1026,371.7897,368.0246,368.922,201923.0
2023-04-26 10:30:00,378.37,378.95,376.37,378.46,129016.0,369.0683,369.634,367.1174,369.1561,129016.0
2023-04-26 11:00:00,378.62,380.02,377.86,378.79,41206.0,369.3121,370.6777,368.5708,369.478,41206.0
2023-04-26 11:30:00,379.03,379.34,377.56,378.89,38955.0,369.7121,370.0144,368.2782,369.5755,38955.0
2023-04-26 12:00:00,378.8,379.68,377.36,377.61,56764.0,369.4877,370.3461,368.0831,368.327,56764.0
2023-04-26 12:30:00,377.38,379.19,377.04,378.45,98698.0,368.1026,369.8681,367.771,369.1463,98698.0
2023-04-26 13:00:00,378.63,381.29,378.08,379.38,89974.0,369.3219,371.9165,368.7854,370.0535,89974.0
2023-04-26 13:30:00,379.06,380.17,377.49,377.5,47455.0,369.7413,370.824,368.2099,368.2197,47455.0
2023-04-26 14:00:00,377.15,378.77,376.8,378.46,38702.0,367.8783,369.4584,367.5369,369.1561,38702.0
2023-04-26 14:30:00,378.48,378.48,374.38,374.87,44406.0,369.1756,369.1756,365.1764,365.6543,44406.0
2023-04-26 15:00:00,374.92,376.13,374.02,374.89,34383.0,365.7031,366.8833,364.8252,365.6738,34383.0
2023-04-26 15:30:00,374.91,375.39,372.62,374.87,167438.0,365.6933,366.1615,363.4596,365.6543,167438.0
2023-04-27 09:30:00,356.0,356.13,345.07,350.88,315102.0,347.2482,347.375,336.5869,342.2541,315102.0
2023-04-27 10:00:00,351.18,356.48,349.81,353.44,154573.0,342.5467,347.7164,341.2104,344.7512,154573.0
2023-04-27 10:30:00,353.81,356.45,352.04,353.24,124196.0,345.1121,347.6872,343.3856,344.5561,124196.0
2023-04-27 11:00:00,352.97,354.0,348.7,349.88,92389.0,344.2927,345.2974,340.1277,341.2787,92389.0
2023-04-27 11:30:00,349.51,352.47,348.15,349.93,53435.0,340.9178,343.805,339.5912,341.3274,53435.0
2023-04-27 12:00:00,349.68,352.93,349.6,351.39,48516.0,341.0836,344.2537,341.0056,342.7515,48516.0
2023-04-27 12:30:00,351.31,354.05,351.31,353.08,49747.0,342.6735,345.3462,342.6735,344.4,49747.0
2023-04-27 13:00:00,353.27,354.46,352.31,352.88,23872.0,344.5853,345.7461,343.6489,344.2049,23872.0
2023-04-27 13:30:00,352.99,355.68,352.99,353.91,27170.0,344.3122,346.9361,344.3122,345.2096,27170.0
2023-04-27 14:00:00,353.88,356.41,353.23,355.58,40266.0,345.1803,347.6481,344.5463,346.8385,40266.0
2023-04-27 14:30:00,355.7,357.82,355.59,357.55,47526.0,346.9556,349.0235,346.8483,348.7601,47526.0
2023-04-27 15:00:00,357.72,357.76,355.34,355.83,39602.0,348.9259,348.9649,346.6044,347.0824,39602.0
2023-04-27 15:30:00,355.7,357.98,355.36,357.8,165375.0,346.9556,349.1795,346.624,349.004,165375.0
2023-04-28 09:30:00,354.53,357.5,350.24,351.87,97205.0,345.8144,348.7113,341.6298,343.2197,97205.0
2023-04-28 10:00:00,352.2,359.27,352.2,358.81,39410.0,343.5416,350.4378,343.5416,349.9891,39410.0
2023-04-28 10:30:00,358.87,360.5,356.9,357.62,34964.0,350.0477,351.6376,348.1261,348.8284,34964.0
2023-04-28 11:00:00,357.54,357.57,354.54,356.52,32526.0,348.7504,348.7796,345.8241,347.7554,32526.0
2023-04-28 11:30:00,356.61,357.09,355.29,356.46,15920.0,347.8432,348.3114,346.5557,347.6969,15920.0
2023-04-28 12:00:00,356.63,357.08,355.32,356.76,20302.0,347.8627,348.3017,346.5849,347.9895,20302.0
2023-04-28 12:30:00,356.96,358.42,356.39,358.42,27247.0,348.1846,349.6087,347.6286,349.6087,27247.0
2023-04-28 13:00:00,358.64,358.64,356.75,357.79,16918.0,349.8233,349.8233,347.9798,348.9942,16918.0
2023-04-28 13:30:00,357.74,358.39,356.96,357.59,18069.0,348.9454,349.5795,348.1846,348.7991,18069.0
2023-04-28 14:00:00,357.83,359.73,357.77,358.71,20214.0,349.0332,350.8865,348.9747,349.8916,20214.0
2023-04-28 14:30:00,358.93,359.42,357.97,358.75,30355.0,350.1062,350.5841,349.1698,349.9306,30355.0
2023-04-28 15:00:00,358.98,360.95,358.89,359.86,22760.0,350.155,352.0765,350.0672,351.0133,22760.0
2023-04-28 15:30:00,360.02,361.81,359.72,361.04,109659.0,351.1694,352.9154,350.8768,352.1643,109659.0
2023-05-01 09:30:00,360.96,364.62,360.0,361.97,37983.0,352.0863,355.6563,351.1499,353.0715,37983.0
2023-05-01 10:00:00,361.63,367.77,360.49,365.27,32631.0,352.7398,358.7289,351.6278,356.2903,32631.0
2023-05-01 10:30:00,365.52,368.34,365.43,366.01,33086.0,356.5342,359.2849,356.4464,357.0121,33086.0
2023-05-01 11:00:00,366.22,366.66,362.92,363.23,23113.0,357.217,357.6462,353.9981,354.3005,23113.0
2023-05-01 11:30:00,363.21,363.34,361.69,362.39,15199.0,354.281,354.4078,352.7983,353.4811,15199.0
2023-05-01 12:00:00,362.56,364.04,361.96,363.52,31683.0,353.6469,355.0906,353.0617,354.5833,31683.0
2023-05-01 12:30:00,363.55,364.12,362.55,362.58,11219.0,354.6126,355.1686,353.6372,353.6665,11219.0
2023-05-01 13:00:00,362.42,363.46,361.85,361.85,12154.0,353.5104,354.5248,352.9544,352.9544,12154.0
2023-05-01 13:30:00,361.71,362.16,360.98,361.83,16839.0,352.8178,353.2568,352.1058,352.9349,16839.0
2023-05-01 14:00:00,361.99,362.07,361.12,361.56,10954.0,353.091,353.169,352.2423,352.6715,10954.0
2023-05-01 14:30:00,361.66,362.35,360.2,361.39,19349.0,352.7691,353.4421,351.345,352.5057,19349.0
2023-05-01 15:00:00,361.3,361.67,360.73,360.94,20162.0,352.4179,352.7788,351.8619,352.0668,20162.0
2023-05-01 15:30:00,361.19,362.32,360.11,361.35,105638.0,352.3106,353.4128,351.2572,352.4667,105638.0
2023-05-02 09:30:00,358.96,362.65,357.02,359.26,44664.0,350.1354,353.7347,348.2431,350.4281,44664.0
2023-05-02 10:00:00,359.53,359.53,352.23,352.24,55839.0,350.6914,350.6914,343.5709,343.5807,55839.0
2023-05-02 10:30:00,352.48,352.56,348.7,348.96,65829.0,343.8148,343.8928,340.1277,340.3813,65829.0
2023-05-02 11:00:00,348.91,352.68,348.35,351.59,33939.0,340.3325,344.0098,339.7863,342.9466,33939.0
2023-05-02 11:30:00,351.9,352.9,349.49,351.43,30965.0,343.249,344.2244,340.8983,342.7906,30965.0
2023-05-02 12:00:00,351.56,352.3,350.41,351.42,15632.0,342.9174,343.6392,341.7956,342.7808,15632.0
2023-05-02 12:30:00,351.46,354.7,351.31,354.38,19585.0,342.8198,345.9802,342.6735,345.668,19585.0
2023-05-02 13:00:00,354.5,355.64,354.26,354.62,23595.0,345.7851,346.8971,345.551,345.9021,23595.0
2023-05-02 13:30:00,354.54,356.76,354.2,356.27,15506.0,345.8241,347.9895,345.4925,347.5116,15506.0
2023-05-02 14:00:00,356.29,356.29,353.46,354.4,18117.0,347.5311,347.5311,344.7707,345.6876,18117.0
2023-05-02 14:30:00,354.42,355.76,353.92,355.23,15412.0,345.7071,347.0141,345.2194,346.4971,15412.0
2023-05-02 15:00:00,355.25,356.19,354.64,355.85,22345.0,346.5167,347.4335,345.9217,347.1019,22345.0
2023-05-02 15:30:00,355.52,355.91,354.65,355.41,79757.0,346.78,347.1604,345.9314,346.6727,79757.0
2023-05-03 09:30:00,354.48,358.92,353.58,358.08,69747.0,345.7656,350.0964,344.8877,349.2771,69747.0
2023-05-03 10:00:00,358.44,362.65,358.12,361.42,73995.0,349.6282,353.7347,349.3161,352.535,73995.0
2023-05-03 10:30:00,361.48,363.0,359.01,359.83,35179.0,352.5935,354.0761,350.1842,350.9841,35179.0
2023-05-03 11:00:00,360.05,360.1,355.91,355.91,18416.0,351.1987,351.2474,347.1604,347.1604,18416.0
2023-05-03 11:30:00,355.96,356.99,355.39,356.34,21735.0,347.2092,348.2139,346.6532,347.5799,21735.0
2023-05-03 12:00:00,356.65,358.0,355.23,355.61,34814.0,347.8822,349.199,346.4971,346.8678,34814.0
2023-05-03 12:30:00,355.42,356.96,354.37,356.53,21730.0,346.6825,348.1846,345.6583,347.7652,21730.0
2023-05-03 13:00:00,356.91,358.48,355.57,358.48,10551.0,348.1358,349.6672,346.8288,349.6672,10551.0
2023-05-03 13:30:00,358.49,358.72,357.2,357.55,12445.0,349.677,349.9013,348.4187,348.7601,12445.0
2023-05-03 14:00:00,357.5,359.03,356.29,357.71,14060.0,348.7113,350.2037,347.5311,348.9162,14060.0
2023-05-03 14:30:00,356.38,357.26,353.71,357.18,28386.0,347.6189,348.4772,345.0145,348.3992,28386.0
2023-05-03 15:00:00,357.19,357.19,351.19,351.7,27394.0,348.409,348.409,342.5565,343.0539,27394.0
2023-05-03 15:30:00,351.3,352.03,349.65,350.23,90987.0,342.6638,343.3758,341.0543,341.6201,90987.0
2023-05-04 09:30:00,347.93,348.0,334.03,340.44,126660.0,339.3766,339.4449,325.8183,332.0707,126660.0
2023-05-04 10:00:00,340.49,341.24,330.92,331.16,106258.0,332.1195,332.8511,322.7848,323.0189,106258.0
2023-05-04 10:30:00,331.36,333.31,327.4,327.57,263491.0,323.214,325.116,319.3513,319.5171,263491.0
2023-05-04 11:00:00,327.91,333.1,326.66,329.0,104678.0,319.8488,324.9112,318.6295,320.912,104678.0
2023-05-04 11:30:00,329.28,329.44,327.03,327.5,95600.0,321.1851,321.3412,318.9904,319.4489,95600.0
2023-05-04 12:00:00,327.56,328.01,325.15,327.65,73292.0,319.5074,319.9463,317.1566,319.5952,73292.0
2023-05-04 12:30:00,327.65,329.27,326.32,329.22,70135.0,319.5952,321.1753,318.2979,321.1266,70135.0
2023-05-04 13:00:00,329.17,331.96,327.06,329.3,124854.0,321.0778,323.7992,319.0197,321.2046,124854.0
2023-05-04 13:30:00,329.38,330.74,327.01,328.49,69972.0,321.2826,322.6092,318.9709,320.4145,69972.0
2023-05-04 14:00:00,328.56,329.53,327.8,328.81,83545.0,320.4828,321.4289,319.7415,320.7266,83545.0
2023-05-04 14:30:00,328.6,329.35,327.47,328.76,87475.0,320.5218,321.2534,319.4196,320.6779,87475.0
2023-05-04 15:00:00,328.76,329.65,326.75,327.28,148779.0,320.6779,321.546,318.7173,319.2343,148779.0
2023-05-04 15:30:00,327.33,329.14,325.2,328.18,446732.0,319.283,321.0485,317.2054,320.1121,446732.0
2023-05-05 09:30:00,338.45,342.42,334.64,337.63,92060.0,330.1297,334.0021,326.4133,329.3298,92060.0
2023-05-05 10:00:00,337.94,342.36,337.28,341.3,63884.0,329.6322,333.9435,328.9884,332.9096,63884.0
2023-05-05 10:30:00,341.73,343.05,340.47,341.63,35008.0,333.329,334.6166,332.1,333.2315,35008.0
2023-05-05 11:00:00,341.97,342.67,339.61,340.65,21747.0,333.5631,334.2459,331.2611,332.2756,21747.0
2023-05-05 11:30:00,340.61,340.61,338.35,339.05,34924.0,332.2366,332.2366,330.0321,330.7149,34924.0
2023-05-05 12:00:00,339.17,339.31,336.62,337.18,31690.0,330.832,330.9685,328.3446,328.8909,31690.0
2023-05-05 12:30:00,337.46,338.49,336.85,338.03,21034.0,329.164,330.1687,328.569,329.72,21034.0
2023-05-05 13:00:00,338.12,339.2,338.11,338.77,9752.0,329.8078,330.8612,329.798,330.4418,9752.0
2023-05-05 13:30:00,339.02,340.14,337.79,338.07,31591.0,330.6856,331.7781,329.4859,329.759,31591.0
2023-05-05 14:00:00,338.43,341.05,338.43,341.05,19251.0,330.1102,332.6657,330.1102,332.6657,19251.0
2023-05-05 14:30:00,340.94,342.25,340.92,341.73,29946.0,332.5584,333.8362,332.5389,333.329,29946.0
2023-05-05 15:00:00,341.47,341.81,340.48,340.48,16456.0,333.0754,333.4071,332.1098,332.1098,16456.0
2023-05-05 15:30:00,340.4,342.91,340.4,342.17,85957.0,332.0317,334.48,332.0317,333.7582,85957.0
2023-05-08 09:30:00,345.07,347.43,339.36,341.22,39994.0,336.5869,338.8889,331.0173,332.8316,39994.0
2023-05-08 10:00:00,341.06,342.77,340.43,341.46,31659.0,332.6755,334.3435,332.061,333.0657,31659.0
2023-05-08 10:30:00,341.53,342.79,340.85,342.7,12198.0,333.1339,334.363,332.4707,334.2752,12198.0
2023-05-08 11:00:00,342.58,342.85,339.21,339.21,9629.0,334.1581,334.4215,330.871,330.871,9629.0
2023-05-08 11:30:00,339.06,341.01,338.45,341.0,17849.0,330.7247,332.6267,330.1297,332.617,17849.0
2023-05-08 12:00:00,341.08,341.08,339.32,339.42,9858.0,332.695,332.695,330.9783,331.0758,9858.0
2023-05-08 12:30:00,339.53,339.9,338.84,339.63,7568.0,331.1831,331.544,330.5101,331.2807,7568.0
2023-05-08 13:00:00,339.83,340.12,339.2,339.92,18434.0,331.4757,331.7586,330.8612,331.5635,18434.0
2023-05-08 13:30:00,339.77,340.37,339.28,340.06,21065.0,331.4172,332.0025,330.9393,331.7001,21065.0
2023-05-08 14:00:00,340.08,341.51,337.6,341.0,35086.0,331.7196,333.1144,329.3006,332.617,35086.0
2023-05-08 14:30:00,341.25,342.34,341.24,341.56,20231.0,332.8608,333.924,332.8511,333.1632,20231.0
2023-05-08 15:00:00,341.55,341.63,340.32,340.53,19456.0,333.1535,333.2315,331.9537,332.1585,19456.0
2023-05-08 15:30:00,340.57,341.85,340.36,340.89,36463.0,332.1975,333.4461,331.9927,332.5097,36463.0
2023-05-09 09:30:00,336.95,339.27,334.95,337.53,26007.0,330.0944,332.3672,328.1351,330.6626,26007.0
2023-05-09 10:00:00,337.25,337.25,335.04,336.49,28843.0,330.3883,330.3883,328.2232,329.6437,28843.0
2023-05-09 10:30:00,336.45,338.06,336.13,337.06,31792.0,329.6046,331.1818,329.2911,330.2022,31792.0
2023-05-09 11:00:00,337.61,338.83,337.22,337.59,16824.0,330.741,331.9361,330.3589,330.7214,16824.0
2023-05-09 11:30:00,337.61,339.23,337.61,338.52,9543.0,330.741,332.328,330.741,331.6324,9543.0
2023-05-09 12:00:00,338.84,339.2,337.84,339.0,5717.0,331.9459,332.2986,330.9663,332.1027,5717.0
2023-05-09 12:30:00,339.04,339.58,338.1,339.46,15624.0,332.1419,332.6709,331.221,332.5533,15624.0
2023-05-09 13:00:00,339.65,341.63,339.38,341.37,19649.0,332.7395,334.6792,332.4749,334.4245,19649.0
2023-05-09 13:30:00,341.68,343.34,341.16,342.97,11868.0,334.7282,336.3544,334.2187,335.9919,11868.0
2023-05-09 14:00:00,343.09,343.45,341.51,341.65,10848.0,336.1095,336.4621,334.5616,334.6988,10848.0
2023-05-09 14:30:00,341.5,342.19,340.5,340.99,14081.0,334.5518,335.2278,333.5722,334.0522,14081.0
2023-05-09 15:00:00,340.95,341.96,340.77,340.95,12142.0,334.013,335.0025,333.8367,334.013,12142.0
2023-05-09 15:30:00,340.79,341.44,340.31,340.9,47365.0,333.8563,334.493,333.386,333.964,47365.0
2023-05-10 09:30:00,345.88,346.69,334.8,335.38,43922.0,338.8427,339.6362,327.9881,328.5563,43922.0
2023-05-10 10:00:00,335.38,338.38,333.91,334.19,36076.0,328.5563,331.4953,327.1162,327.3905,36076.0
2023-05-10 10:30:00,334.25,335.32,332.79,334.4,23050.0,327.4493,328.4976,326.019,327.5963,23050.0
2023-05-10 11:00:00,334.31,335.88,334.15,334.84,26393.0,327.5081,329.0462,327.3514,328.0273,26393.0
2023-05-10 11:30:00,334.78,335.49,334.22,335.19,10526.0,327.9685,328.6641,327.4199,328.3702,10526.0
2023-05-10 12:00:00,334.9,334.91,333.23,334.1,19393.0,328.0861,328.0959,326.4501,327.3024,19393.0
2023-05-10 12:30:00,334.43,334.44,332.62,332.74,29023.0,327.6257,327.6355,325.8525,325.97,29023.0
2023-05-10 13:00:00,332.55,332.62,329.04,329.61,21169.0,325.7839,325.8525,322.3453,322.9037,21169.0
2023-05-10 13:30:00,329.42,330.91,328.66,330.74,27538.0,322.7176,324.1773,321.9731,324.0107,27538.0
2023-05-10 14:00:00,330.99,332.49,330.67,332.49,43852.0,324.2557,325.7251,323.9422,325.7251,43852.0
2023-05-10 14:30:00,332.38,334.32,332.25,334.0,13457.0,325.6174,327.5179,325.49,327.2044,13457.0
2023-05-10 15:00:00,333.79,336.58,333.71,336.34,9987.0,326.9987,329.7319,326.9203,329.4968,9987.0
2023-05-10 15:30:00,336.1,337.36,335.69,336.09,52438.0,329.2617,330.496,328.86,329.2519,52438.0
2023-05-11 09:30:00,331.45,333.07,329.14,332.53,44552.0,324.7063,326.2933,322.4433,325.7643,44552.0
2023-05-11 10:00:00,332.81,333.37,328.88,330.65,20447.0,326.0386,326.5872,322.1886,323.9226,20447.0
2023-05-11 10:30:00,330.86,331.17,328.39,329.35,13653.0,324.1283,324.432,321.7086,322.649,13653.0
2023-05-11 11:00:00,329.57,330.72,329.3,330.72,12128.0,322.8645,323.9911,322.6,323.9911,12128.0
2023-05-11 11:30:00,330.95,333.39,330.95,332.61,19030.0,324.2165,326.6068,324.2165,325.8427,19030.0
2023-05-11 12:00:00,332.79,333.25,331.21,332.83,19901.0,326.019,326.4697,324.4712,326.0582,19901.0
2023-05-11 12:30:00,332.83,333.16,332.35,333.1,9182.0,326.0582,326.3815,325.588,326.3227,9182.0
2023-05-11 13:00:00,332.85,332.91,331.59,332.15,9678.0,326.0778,326.1366,324.8434,325.392,9678.0
2023-05-11 13:30:00,331.81,332.24,330.01,331.65,10381.0,325.059,325.4802,323.2956,324.9022,10381.0
2023-05-11 14:00:00,331.93,332.34,331.41,332.26,9994.0,325.1765,325.5782,324.6671,325.4998,9994.0
2023-05-11 14:30:00,332.21,332.89,331.86,332.89,8489.0,325.4508,326.117,325.1079,326.117,8489.0
2023-05-11 15:00:00,332.84,333.01,331.99,332.83,18766.0,326.068,326.2346,325.2353,326.0582,18766.0
2023-05-11 15:30:00,332.83,334.57,332.61,334.02,67956.0,326.0582,327.7628,325.8427,327.224,67956.0
2023-05-12 09:30:00,336.35,338.79,335.11,335.54,25067.0,329.5066,331.897,328.2918,328.7131,25067.0
2023-05-12 10:00:00,336.15,337.23,334.01,334.31,23960.0,329.3107,330.3687,327.2142,327.5081,23960.0
2023-05-12 10:30:00,334.11,334.29,332.02,333.12,40625.0,327.3122,327.4885,325.2647,326.3423,40625.0
2023-05-12 11:00:00,333.36,333.67,331.56,331.98,21172.0,326.5774,326.8811,324.8141,325.2255,21172.0
2023-05-12 11:30:00,331.67,331.86,329.87,331.86,15228.0,324.9218,325.1079,323.1584,325.1079,15228.0
2023-05-12 12:00:00,331.34,331.37,328.56,329.19,22690.0,324.5985,324.6279,321.8751,322.4923,22690.0
2023-05-12 12:30:00,329.04,330.04,328.15,329.06,19328.0,322.3453,323.325,321.4734,322.3649,19328.0
2023-05-12 13:00:00,328.79,329.78,328.16,329.44,18225.0,322.1004,323.0703,321.4832,322.7372,18225.0
2023-05-12 13:30:00,329.25,329.61,327.12,327.21,16243.0,322.5511,322.9037,320.4644,320.5526,16243.0
2023-05-12 14:00:00,327.19,327.82,326.08,326.56,30877.0,320.533,321.1501,319.4456,319.9158,30877.0
2023-05-12 14:30:00,326.69,328.0,325.91,327.74,25166.0,320.0431,321.3265,319.279,321.0718,25166.0
2023-05-12 15:00:00,327.97,329.14,327.27,328.77,21841.0,321.2971,322.4433,320.6113,322.0808,21841.0
2023-05-12 15:30:00,328.8,331.74,328.75,331.67,79573.0,322.1102,324.9904,322.0612,324.9218,79573.0
2023-05-15 09:30:00,332.79,333.0,328.7,330.98,41627.0,326.019,326.2248,322.0122,324.2459,41627.0
2023-05-15 10:00:00,330.9,333.63,330.16,333.38,32311.0,324.1675,326.8419,323.4425,326.597,32311.0
2023-05-15 10:30:00,333.27,333.76,332.2,332.7,23760.0,326.4893,326.9693,325.441,325.9309,23760.0
2023-05-15 11:00:00,332.62,335.2,332.3,334.96,25436.0,325.8525,328.38,325.539,328.1449,25436.0
2023-05-15 11:30:00,334.69,335.03,334.03,334.39,9315.0,327.8804,328.2135,327.2338,327.5865,9315.0
2023-05-15 12:00:00,334.3,336.65,334.23,336.65,10857.0,327.4983,329.8005,327.4297,329.8005,10857.0
2023-05-15 12:30:00,336.61,339.05,336.14,338.94,17818.0,329.7613,332.1517,329.3009,332.0439,17818.0
2023-05-15 13:00:00,339.09,339.95,337.55,337.56,25034.0,332.1908,333.0334,330.6822,330.692,25034.0
2023-05-15 13:30:00,337.53,337.53,334.05,334.65,33666.0,330.6626,330.6626,327.2534,327.8412,33666.0
2023-05-15 14:00:00,334.89,336.71,334.89,335.97,14672.0,328.0763,329.8593,328.0763,329.1343,14672.0
2023-05-15 14:30:00,336.06,336.57,335.57,336.18,11661.0,329.2225,329.7221,328.7425,329.3401,11661.0
2023-05-15 15:00:00,336.11,337.62,335.98,337.43,20511.0,329.2715,330.7508,329.1441,330.5646,20511.0
2023-05-15 15:30:00,337.43,337.54,335.88,337.15,67366.0,330.5646,330.6724,329.0462,330.2903,67366.0
2023-05-16 09:30:00,331.36,332.99,328.52,329.14,48922.0,324.6181,326.215,321.8359,322.4433,48922.0
2023-05-16 10:00:00,329.4,330.38,327.78,328.49,28093.0,322.698,323.6581,321.111,321.8065,28093.0
2023-05-16 10:30:00,328.62,329.24,327.03,328.62,34339.0,321.9339,322.5413,320.3762,321.9339,34339.0
2023-05-16 11:00:00,328.82,329.28,327.36,327.85,19763.0,322.1298,322.5804,320.6995,321.1795,19763.0
2023-05-16 11:30:00,328.15,329.05,327.17,328.91,14721.0,321.4734,322.3551,320.5134,322.218,14721.0
2023-05-16 12:00:00,328.93,329.53,328.48,329.24,14548.0,322.2376,322.8254,321.7967,322.5413,14548.0
2023-05-16 12:30:00,329.22,329.8,328.36,329.41,11792.0,322.5217,323.0899,321.6792,322.7078,11792.0
2023-05-16 13:00:00,329.48,329.76,328.5,328.56,5925.0,322.7764,323.0507,321.8163,321.8751,5925.0
2023-05-16 13:30:00,328.42,328.43,327.18,327.49,10151.0,321.7379,321.7477,320.5232,320.8269,10151.0
2023-05-16 14:00:00,327.5,327.5,326.41,327.08,17447.0,320.8367,320.8367,319.7688,320.4252,17447.0
2023-05-16 14:30:00,326.9,328.11,326.53,327.24,12546.0,320.2489,321.4342,319.8864,320.5819,12546.0
2023-05-16 15:00:00,327.67,327.68,326.73,327.13,29863.0,321.0032,321.013,320.0823,320.4742,29863.0
2023-05-16 15:30:00,327.15,327.51,326.47,326.48,71239.0,320.4938,320.8465,319.8276,319.8374,71239.0
2023-05-17 09:30:00,331.45,334.93,329.0,332.87,47580.0,324.7063,328.1155,322.3061,326.0974,47580.0
2023-05-17 10:00:00,332.71,335.3,332.7,335.07,26993.0,325.9407,328.478,325.9309,328.2526,26993.0
2023-05-17 10:30:00,335.34,336.47,334.07,335.88,23141.0,328.5171,329.6242,327.273,329.0462,23141.0
2023-05-17 11:00:00,336.2,337.67,335.5,337.18,27696.0,329.3596,330.7997,328.6739,330.3197,27696.0
2023-05-17 11:30:00,337.31,340.54,336.9,339.46,28691.0,330.4471,333.6113,330.0454,332.5533,28691.0
2023-05-17 12:00:00,339.41,342.36,339.41,342.27,36017.0,332.5043,335.3943,332.5043,335.3061,36017.0
2023-05-17 12:30:00,342.44,344.13,341.5,343.56,25060.0,335.4727,337.1283,334.5518,336.5699,25060.0
2023-05-17 13:00:00,343.49,344.93,343.49,343.9,36366.0,336.5013,337.912,336.5013,336.903,36366.0
2023-05-17 13:30:00,343.93,344.23,342.47,342.91,23171.0,336.9324,337.2263,335.5021,335.9331,23171.0
2023-05-17 14:00:00,342.86,342.98,340.51,340.51,22270.0,335.8841,336.0017,333.582,333.582,22270.0
2023-05-17 14:30:00,340.56,342.14,340.48,341.05,22317.0,333.6309,335.1788,333.5526,334.111,22317.0
2023-05-17 15:00:00,340.9,342.4,340.71,340.74,17445.0,333.964,335.4335,333.7779,333.8073,17445.0
2023-05-17 15:30:00,340.93,341.94,340.15,340.43,75272.0,333.9934,334.9829,333.2293,333.5036,75272.0
2023-05-18 09:30:00,339.54,342.6,338.28,340.38,17283.0,332.6317,335.6294,331.3973,333.4546,17283.0
2023-05-18 10:00:00,341.49,348.18,340.91,348.18,63747.0,334.542,341.0959,333.9738,341.0959,63747.0
2023-05-18 10:30:00,347.83,350.61,347.0,350.06,64165.0,340.753,343.4765,339.9399,342.9377,64165.0
2023-05-18 11:00:00,350.05,350.61,345.82,347.77,53459.0,342.9279,343.4765,338.7839,340.6942,53459.0
2023-05-18 11:30:00,348.03,349.64,347.79,348.35,26687.0,340.949,342.5262,340.7138,341.2624,26687.0
2023-05-18 12:00:00,348.05,348.13,342.98,343.53,24613.0,340.9685,341.0469,336.0017,336.5405,24613.0
2023-05-18 12:30:00,343.4,343.68,340.68,341.57,23605.0,336.4132,336.6875,333.7485,334.6204,23605.0
2023-05-18 13:00:00,342.2,342.46,339.73,339.87,32344.0,335.2376,335.4923,332.8178,332.955,32344.0
2023-05-18 13:30:00,339.75,340.23,338.05,338.82,22988.0,332.8374,333.3077,331.172,331.9263,22988.0
2023-05-18 14:00:00,339.11,341.9,338.94,341.48,19154.0,332.2104,334.9437,332.0439,334.5322,19154.0
2023-05-18 14:30:00,341.74,342.9,341.53,342.9,11826.0,334.7869,335.9233,334.5812,335.9233,11826.0
2023-05-18 15:00:00,342.93,344.03,342.48,343.48,11121.0,335.9527,337.0303,335.5119,336.4915,11121.0
2023-05-18 15:30:00,343.81,345.94,343.81,344.65,56462.0,336.8148,338.9015,336.8148,337.6377,56462.0
2023-05-19 09:30:00,348.83,350.57,346.61,350.0,93482.0,341.7327,343.4373,339.5578,342.8789,93482.0
2023-05-19 10:00:00,350.26,350.49,348.1,349.11,74606.0,343.1336,343.3589,341.0175,342.007,74606.0
2023-05-19 10:30:00,348.94,349.43,347.56,348.21,46042.0,341.8404,342.3205,340.4885,341.1253,46042.0
2023-05-19 11:00:00,348.24,348.99,345.11,345.51,74744.0,341.1547,341.8894,338.0884,338.4802,74744.0
2023-05-19 11:30:00,345.52,346.12,342.27,345.5,75375.0,338.49,339.0778,335.3061,338.4704,75375.0
2023-05-19 12:00:00,345.5,346.89,344.46,346.75,15971.0,338.4704,339.8321,337.4516,339.695,15971.0
2023-05-19 12:30:00,346.15,348.51,345.23,348.25,37551.0,339.1072,341.4192,338.2059,341.1645,37551.0
2023-05-19 13:00:00,348.35,348.6,347.45,348.5,42157.0,341.2624,341.5074,340.3808,341.4094,42157.0
2023-05-19 13:30:00,348.58,349.23,347.31,347.31,24010.0,341.4878,342.1245,340.2436,340.2436,24010.0
2023-05-19 14:00:00,347.27,348.75,346.96,348.25,18980.0,340.2044,341.6543,339.9007,341.1645,18980.0
2023-05-19 14:30:00,348.21,348.6,347.68,348.42,15735.0,341.1253,341.5074,340.6061,341.331,15735.0
2023-05-19 15:00:00,348.68,349.14,348.29,349.13,18534.0,341.5857,342.0364,341.2037,342.0266,18534.0
2023-05-19 15:30:00,348.99,350.45,348.86,349.04,154454.0,341.8894,343.3197,341.7621,341.9384,154454.0
2023-05-22 09:30:00,349.32,351.0,343.27,343.62,42631.0,342.2127,343.8585,336.2858,336.6287,42631.0
2023-05-22 10:00:00,343.61,343.95,339.25,343.12,123553.0,336.6189,336.952,332.3476,336.1389,123553.0
2023-05-22 10:30:00,343.13,343.82,340.0,341.08,81790.0,336.1486,336.8246,333.0823,334.1404,81790.0
2023-05-22 11:00:00,341.27,344.47,341.23,344.19,14489.0,334.3265,337.4614,334.2873,337.1871,14489.0
2023-05-22 11:30:00,344.35,345.73,343.99,345.36,18517.0,337.3438,338.6957,336.9912,338.3333,18517.0
2023-05-22 12:00:00,345.41,345.88,344.79,345.35,11773.0,338.3823,338.8427,337.7749,338.3235,11773.0
2023-05-22 12:30:00,345.41,346.08,345.11,346.08,10658.0,338.3823,339.0386,338.0884,339.0386,10658.0
2023-05-22 13:00:00,346.14,346.42,344.67,345.24,13110.0,339.0974,339.3717,337.6573,338.2157,13110.0
2023-05-22 13:30:00,345.71,346.72,345.25,346.27,15944.0,338.6762,339.6656,338.2255,339.2248,15944.0
2023-05-22 14:00:00,346.2,346.66,344.88,346.65,12845.0,339.1562,339.6068,337.863,339.597,12845.0
2023-05-22 14:30:00,346.84,348.15,346.57,347.73,16255.0,339.7832,341.0665,339.5187,340.6551,16255.0
2023-05-22 15:00:00,347.82,348.24,346.72,346.95,13665.0,340.7432,341.1547,339.6656,339.8909,13665.0
2023-05-22 15:30:00,346.85,347.45,346.08,346.18,51630.0,339.793,340.3808,339.0386,339.1366,51630.0
2023-05-23 09:30:00,343.51,343.86,339.12,343.3,32991.0,336.5209,336.8638,332.2202,336.3152,32991.0
2023-05-23 10:00:00,344.52,347.13,343.39,346.72,20182.0,337.5104,340.0673,336.4034,339.6656,20182.0
2023-05-23 10:30:00,347.0,349.33,345.96,347.87,21874.0,339.9399,342.2225,338.9211,340.7922,21874.0
2023-05-23 11:00:00,347.69,348.36,346.28,348.25,7132.0,340.6159,341.2722,339.2346,341.1645,7132.0
2023-05-23 11:30:00,348.08,348.82,347.4,348.44,34192.0,340.9979,341.7229,340.3318,341.3506,34192.0
2023-05-23 12:00:00,348.58,348.86,346.91,347.75,13755.0,341.4878,341.7621,339.8517,340.6747,13755.0
2023-05-23 12:30:00,347.9,348.36,346.16,346.65,22549.0,340.8216,341.2722,339.117,339.597,22549.0
2023-05-23 13:00:00,346.7,347.72,346.29,346.36,12225.0,339.646,340.6453,339.2444,339.3129,12225.0
2023-05-23 13:30:00,346.36,347.75,345.89,346.98,14247.0,339.3129,340.6747,338.8525,339.9203,14247.0
2023-05-23 14:00:00,347.06,347.5,343.5,344.07,27597.0,339.9987,340.4297,336.5111,337.0695,27597.0
2023-05-23 14:30:00,344.49,345.87,343.61,345.7,17430.0,337.481,338.8329,336.6189,338.6664,17430.0
2023-05-23 15:00:00,345.65,345.65,344.24,345.41,18117.0,338.6174,338.6174,337.2361,338.3823,18117.0
2023-05-23 15:30:00,345.41,346.38,343.51,343.63,84743.0,338.3823,339.3325,336.5209,336.6385,84743.0
2023-05-24 09:30:00,340.49,341.4,333.58,333.59,44153.0,333.5624,334.4538,326.793,326.8028,44153.0
2023-05-24 10:00:00,334.25,335.65,333.15,333.54,31227.0,327.4493,328.8208,326.3717,326.7538,31227.0
2023-05-24 10:30:00,333.6,335.62,333.3,333.77,27968.0,326.8125,328.7914,326.5187,326.9791,27968.0
2023-05-24 11:00:00,333.62,335.65,332.11,334.74,24822.0,326.8321,328.8208,325.3529,327.9294,24822.0
2023-05-24 11:30:00,334.77,335.72,334.07,334.5,16882.0,327.9587,328.8894,327.273,327.6942,16882.0
2023-05-24 12:00:00,334.54,335.17,333.22,334.04,14724.0,327.7334,328.3506,326.4403,327.2436,14724.0
2023-05-24 12:30:00,333.89,334.63,333.36,333.68,12624.0,327.0966,327.8216,326.5774,326.8909,12624.0
2023-05-24 13:00:00,333.57,334.25,332.07,333.68,29261.0,326.7832,327.4493,325.3137,326.8909,29261.0
2023-05-24 13:30:00,333.63,334.75,333.52,333.81,14321.0,326.8419,327.9391,326.7342,327.0183,14321.0
2023-05-24 14:00:00,333.97,334.3,332.06,332.5,13439.0,327.175,327.4983,325.3039,325.7349,13439.0
2023-05-24 14:30:00,332.61,333.59,331.68,332.1,13820.0,325.8427,326.8028,324.9316,325.3431,13820.0
2023-05-24 15:00:00,332.22,335.74,331.9,334.61,21422.0,325.4606,328.909,325.1471,327.802,21422.0
2023-05-24 15:30:00,334.66,335.98,333.64,333.82,75370.0,327.851,329.1441,326.8517,327.0281,75370.0
2023-05-25 09:30:00,336.51,342.84,335.17,342.27,31387.0,329.6633,335.8645,328.3506,335.3061,31387.0
2023-05-25 10:00:00,341.31,343.0,337.27,339.98,36392.0,334.3657,336.0213,330.4079,333.0627,36392.0
2023-05-25 10:30:00,340.18,341.15,338.72,339.96,21424.0,333.2587,334.2089,331.8284,333.0431,21424.0
2023-05-25 11:00:00,340.14,340.46,336.84,336.84,16922.0,333.2195,333.533,329.9866,329.9866,16922.0
2023-05-25 11:30:00,336.65,339.07,335.95,338.91,12333.0,329.8005,332.1713,329.1147,332.0145,12333.0
2023-05-25 12:00:00,339.23,340.43,338.12,340.12,26448.0,332.328,333.5036,331.2406,333.1999,26448.0
2023-05-25 12:30:00,340.15,340.59,339.01,339.65,15922.0,333.2293,333.6603,332.1125,332.7395,15922.0
2023-05-25 13:00:00,339.5,340.57,338.11,340.52,15012.0,332.5925,333.6407,331.2308,333.5918,15012.0
2023-05-25 13:30:00,340.34,340.91,339.87,340.5,9845.0,333.4154,333.9738,332.955,333.5722,9845.0
2023-05-25 14:00:00,340.63,341.72,340.13,341.04,8432.0,333.6995,334.7673,333.2097,334.1012,8432.0
2023-05-25 14:30:00,341.1,341.23,339.77,340.77,6374.0,334.16,334.2873,332.857,333.8367,6374.0
2023-05-25 15:00:00,340.86,342.53,340.43,342.0,11918.0,333.9248,335.5609,333.5036,335.0416,11918.0
2023-05-25 15:30:00,342.23,343.61,341.37,341.54,85249.0,335.267,336.6189,334.4245,334.591,85249.0
2023-05-26 09:30:00,344.7,347.99,344.2,345.83,39966.0,337.6867,340.9098,337.1969,338.7937,39966.0
2023-05-26 10:00:00,345.75,348.38,344.14,348.23,21963.0,338.7153,341.2918,337.1381,341.1449,21963.0
2023-05-26 10:30:00,348.25,348.67,346.94,347.62,22884.0,341.1645,341.5759,339.8811,340.5473,22884.0
2023-05-26 11:00:00,347.77,348.04,344.61,344.97,25934.0,340.6942,340.9588,337.5985,337.9512,25934.0
2023-05-26 11:30:00,344.99,346.74,344.7,346.34,29661.0,337.9708,339.6852,337.6867,339.2933,29661.0
2023-05-26 12:00:00,346.43,352.71,346.43,351.79,38005.0,339.3815,345.5337,339.3815,344.6325,38005.0
2023-05-26 12:30:00,351.14,351.61,349.69,350.19,26952.0,343.9957,344.4561,342.5752,343.065,26952.0
2023-05-26 13:00:00,350.0,351.42,350.0,350.84,24943.0,342.8789,344.27,342.8789,343.7018,24943.0
2023-05-26 13:30:00,350.82,352.0,350.15,351.63,18564.0,343.6822,344.8382,343.0258,344.4757,18564.0
2023-05-26 14:00:00,351.64,351.9,349.92,351.37,22579.0,344.4855,344.7402,342.8005,344.221,22579.0
2023-05-26 14:30:00,351.42,352.07,350.74,351.11,25307.0,344.27,344.9068,343.6038,343.9663,25307.0
2023-05-26 15:00:00,351.12,351.92,350.83,350.83,23198.0,343.9761,344.7598,343.692,343.692,23198.0
2023-05-26 15:30:00,350.95,352.41,350.81,350.98,100657.0,343.8095,345.2398,343.6724,343.8389,100657.0
2023-05-30 09:30:00,352.59,355.91,348.21,352.15,85932.0,345.4162,348.6686,341.1253,344.9851,85932.0
2023-05-30 10:00:00,351.93,352.22,346.08,346.29,43895.0,344.7696,345.0537,339.0386,339.2444,43895.0
2023-05-30 10:30:00,345.93,347.44,345.41,346.43,29856.0,338.8917,340.371,338.3823,339.3815,29856.0
2023-05-30 11:00:00,346.0,346.91,342.79,343.56,18182.0,338.9603,339.8517,335.8156,336.5699,18182.0
2023-05-30 11:30:00,343.34,344.64,343.34,343.82,14572.0,336.3544,337.6279,336.3544,336.8246,14572.0
2023-05-30 12:00:00,343.95,344.82,343.25,343.76,10684.0,336.952,337.8043,336.2662,336.7658,10684.0
2023-05-30 12:30:00,343.52,344.38,342.72,343.25,18107.0,336.5307,337.3732,335.747,336.2662,18107.0
2023-05-30 13:00:00,343.37,343.78,342.32,343.08,11597.0,336.3838,336.7854,335.3551,336.0997,11597.0
2023-05-30 13:30:00,342.84,344.5,342.4,344.12,12074.0,335.8645,337.4908,335.4335,337.1185,12074.0
2023-05-30 14:00:00,344.14,346.43,343.71,346.43,17710.0,337.1381,339.3815,336.7168,339.3815,17710.0
2023-05-30 14:30:00,346.74,348.24,346.6,347.64,22978.0,339.6852,341.1547,339.548,340.5669,22978.0
2023-05-30 15:00:00,347.5,348.5,347.06,347.77,18459.0,340.4297,341.4094,339.9987,340.6942,18459.0
2023-05-30 15:30:00,347.8,347.95,346.27,346.52,59326.0,340.7236,340.8706,339.2248,339.4697,59326.0
2023-05-31 09:30:00,343.32,345.27,336.79,338.77,29614.0,336.3348,338.2451,329.9376,331.8774,29614.0
2023-05-31 10:00:00,338.89,339.22,336.17,336.55,31286.0,331.9949,332.3182,329.3303,329.7025,31286.0
2023-05-31 10:30:00,336.08,336.74,334.29,334.75,28549.0,329.2421,329.8887,327.4885,327.9391,28549.0
2023-05-31 11:00:00,334.8,335.44,333.01,333.26,14903.0,327.9881,328.6151,326.2346,326.4795,14903.0
2023-05-31 11:30:00,333.38,335.83,333.1,334.67,25984.0,326.597,328.9972,326.3227,327.8608,25984.0
2023-05-31 12:00:00,334.85,336.72,334.13,336.43,11507.0,328.0371,329.8691,327.3318,329.585,11507.0
2023-05-31 12:30:00,336.67,336.82,335.14,336.69,19283.0,329.8201,329.967,328.3212,329.8397,19283.0
2023-05-31 13:00:00,336.45,337.51,335.81,336.44,25995.0,329.6046,330.643,328.9776,329.5948,25995.0
2023-05-31 13:30:00,336.72,336.81,335.33,336.29,23576.0,329.8691,329.9572,328.5073,329.4478,23576.0
2023-05-31 14:00:00,336.05,336.79,335.62,336.54,18099.0,329.2127,329.9376,328.7914,329.6927,18099.0
2023-05-31 14:30:00,336.56,337.3,335.84,336.34,42917.0,329.7123,330.4373,329.007,329.4968,42917.0
2023-05-31 15:00:00,336.44,336.63,335.73,335.96,27475.0,329.5948,329.7809,328.8992,329.1245,27475.0
2023-05-31 15:30:00,335.86,336.39,333.04,333.58,116134.0,329.0266,329.5458,326.2639,326.793,116134.0
2023-06-01 09:30:00,335.28,335.67,330.3,332.76,35473.0,328.4584,328.8404,323.5797,325.9896,35473.0
2023-06-01 10:00:00,332.81,335.3,331.79,333.8,42310.0,326.0386,328.478,325.0394,327.0085,42310.0
2023-06-01 10:30:00,333.27,337.84,333.23,336.95,36854.0,326.4893,330.9663,326.4501,330.0944,36854.0
2023-06-01 11:00:00,336.99,337.46,335.85,336.69,35764.0,330.1336,330.594,329.0168,329.8397,35764.0
2023-06-01 11:30:00,336.79,339.34,336.25,338.07,63627.0,329.9376,332.4358,329.4086,331.1916,63627.0
2023-06-01 12:00:00,337.9,338.45,336.3,337.83,31998.0,331.0251,331.5639,329.4576,330.9565,31998.0
2023-06-01 12:30:00,337.85,337.91,336.74,337.72,23701.0,330.9761,331.0349,329.8887,330.8487,23701.0
2023-06-01 13:00:00,337.86,338.59,337.24,338.46,35832.0,330.9859,331.701,330.3785,331.5737,35832.0
2023-06-01 13:30:00,338.43,340.26,337.18,339.65,20047.0,331.5443,333.337,330.3197,332.7395,20047.0
2023-06-01 14:00:00,339.66,341.09,339.13,340.88,30010.0,332.7493,334.1502,332.23,333.9444,30010.0
2023-06-01 14:30:00,340.74,342.07,340.23,342.07,20125.0,333.8073,335.1102,333.3077,335.1102,20125.0
2023-06-01 15:00:00,342.02,342.42,340.85,340.85,19806.0,335.0612,335.4531,333.915,333.915,19806.0
2023-06-01 15:30:00,340.88,341.01,338.71,339.29,81082.0,333.9444,334.0718,331.8186,332.3868,81082.0
2023-06-02 09:30:00,353.14,353.54,347.51,349.02,83421.0,345.955,346.3468,340.4395,341.9188,83421.0
2023-06-02 10:00:00,348.44,352.03,347.23,351.95,56836.0,341.3506,344.8676,340.1652,344.7892,56836.0
2023-06-02 10:30:00,352.17,354.82,351.3,354.63,51962.0,345.0047,347.6008,344.1524,347.4147,51962.0
2023-06-02 11:00:00,354.73,356.7,354.0,356.03,131999.0,347.5126,349.4426,346.7975,348.7862,131999.0
2023-06-02 11:30:00,356.28,356.55,354.88,355.79,26604.0,349.0311,349.2956,347.6596,348.5511,26604.0
2023-06-02 12:00:00,355.75,359.64,355.75,359.07,47047.0,348.5119,352.3227,348.5119,351.7643,47047.0
2023-06-02 12:30:00,359.3,360.0,358.78,359.78,27282.0,351.9897,352.6754,351.4802,352.4599,27282.0
2023-06-02 13:00:00,360.13,360.65,358.46,359.59,32246.0,352.8028,353.3122,351.1667,352.2738,32246.0
2023-06-02 13:30:00,359.63,362.03,359.26,361.69,41100.0,352.3129,354.6641,351.9505,354.331,41100.0
2023-06-02 14:00:00,361.72,362.28,359.85,360.42,41178.0,354.3604,354.909,352.5285,353.0869,41178.0
2023-06-02 14:30:00,360.2,360.71,359.88,360.4,30940.0,352.8713,353.371,352.5579,353.0673,30940.0
2023-06-02 15:00:00,360.42,362.05,360.4,361.3,54690.0,353.0869,354.6837,353.0673,353.949,54690.0
2023-06-02 15:30:00,361.21,363.06,360.79,361.38,124981.0,353.8608,355.6732,353.4493,354.0273,124981.0
2023-06-05 09:30:00,363.0,364.49,352.89,359.24,42331.0,355.6144,357.0741,345.7101,351.9309,42331.0
2023-06-05 10:00:00,359.0,362.55,353.6,357.2,70505.0,351.6958,355.1735,346.4056,349.9324,70505.0
2023-06-05 10:30:00,357.08,363.08,356.74,359.98,41302.0,349.8148,355.6927,349.4817,352.6558,41302.0
2023-06-05 11:00:00,360.67,362.08,359.56,360.72,18755.0,353.3318,354.7131,352.2444,353.3808,18755.0
2023-06-05 11:30:00,360.79,361.99,359.93,360.57,7960.0,353.4493,354.6249,352.6068,353.2338,7960.0
2023-06-05 12:00:00,360.74,362.02,359.93,361.9,14416.0,353.4004,354.6543,352.6068,354.5368,14416.0
2023-06-05 12:30:00,362.02,362.67,360.89,361.44,15414.0,354.6543,355.2911,353.5473,354.0861,15414.0
2023-06-05 13:00:00,361.88,362.02,359.33,359.61,8879.0,354.5172,354.6543,352.019,352.2933,8879.0
2023-06-05 13:30:00,359.48,360.37,358.9,360.31,10010.0,352.166,353.0379,351.5978,352.9791,10010.0
2023-06-05 14:00:00,360.56,361.45,359.73,360.49,17183.0,353.224,354.0959,352.4109,353.1554,17183.0
2023-06-05 14:30:00,360.64,360.64,357.44,358.96,14068.0,353.3024,353.3024,350.1675,351.6566,14068.0
2023-06-05 15:00:00,358.93,359.5,357.86,358.32,15409.0,351.6272,352.1856,350.579,351.0296,15409.0
2023-06-05 15:30:00,358.15,358.96,357.37,357.69,54784.0,350.8631,351.6566,350.0989,350.4124,54784.0
2023-06-06 09:30:00,353.85,363.36,353.49,361.7,40623.0,346.6505,355.967,346.2979,354.3408,40623.0
2023-06-06 10:00:00,361.97,365.42,360.62,365.42,28573.0,354.6053,357.9851,353.2828,357.9851,28573.0
2023-06-06 10:30:00,365.47,370.27,365.47,370.0,51159.0,358.0341,362.7365,358.0341,362.472,51159.0
2023-06-06 11:00:00,369.6,371.41,368.16,369.33,21354.0,362.0801,363.8533,360.6694,361.8156,21354.0
2023-06-06 11:30:00,369.46,371.9,369.09,369.54,12401.0,361.9429,364.3333,361.5805,362.0213,12401.0
2023-06-06 12:00:00,369.58,370.89,369.28,369.97,13114.0,362.0605,363.3438,361.7666,362.4426,13114.0
2023-06-06 12:30:00,370.06,371.33,368.57,368.6,26542.0,362.5307,363.7749,361.071,361.1004,26542.0
2023-06-06 13:00:00,369.28,369.28,365.99,366.93,24245.0,361.7666,361.7666,358.5435,359.4644,24245.0
2023-06-06 13:30:00,366.75,368.63,366.75,367.95,11950.0,359.2881,361.1298,359.2881,360.4637,11950.0
2023-06-06 14:00:00,367.68,370.78,366.7,370.78,22713.0,360.1992,363.2361,359.2391,363.2361,22713.0
2023-06-06 14:30:00,370.78,371.55,369.65,371.44,28188.0,363.2361,363.9904,362.1291,363.8827,28188.0
2023-06-06 15:00:00,371.47,372.33,370.47,372.27,22626.0,363.912,364.7545,362.9324,364.6958,22626.0
2023-06-06 15:30:00,372.07,372.38,370.62,371.14,93148.0,364.4998,364.8035,363.0793,363.5888,93148.0
2023-06-07 09:30:00,376.21,380.93,374.22,380.88,73857.0,368.5556,373.1796,366.6061,373.1306,73857.0
2023-06-07 10:00:00,381.07,384.15,379.9,383.78,66660.0,373.3167,376.3341,372.1705,375.9716,66660.0
2023-06-07 10:30:00,383.75,385.42,381.66,385.39,68131.0,375.9422,377.5782,373.8947,377.5488,68131.0
2023-06-07 11:00:00,385.2,390.7,385.2,390.48,111556.0,377.3627,382.7508,377.3627,382.5353,111556.0
2023-06-07 11:30:00,390.08,391.57,387.26,387.39,88129.0,382.1434,383.6031,379.3808,379.5081,88129.0
2023-06-07 12:00:00,387.43,389.0,386.21,386.74,66155.0,379.5473,381.0854,378.3521,378.8714,66155.0
2023-06-07 12:30:00,386.7,387.93,385.58,386.34,38353.0,378.8322,380.0371,377.735,378.4795,38353.0
2023-06-07 13:00:00,386.4,387.32,385.34,385.61,39918.0,378.5383,379.4396,377.4998,377.7643,39918.0
2023-06-07 13:30:00,385.52,385.77,383.93,385.5,35034.0,377.6762,377.9211,376.1185,377.6566,35034.0
2023-06-07 14:00:00,385.34,388.55,384.98,388.29,75694.0,377.4998,380.6445,377.1472,380.3898,75694.0
2023-06-07 14:30:00,388.46,388.63,385.05,386.51,40191.0,380.5564,380.7229,377.2157,378.646,40191.0
2023-06-07 15:00:00,386.99,388.15,386.41,387.51,35563.0,379.1163,380.2527,378.5481,379.6257,35563.0
2023-06-07 15:30:00,387.54,389.02,386.74,387.62,176096.0,379.6551,381.105,378.8714,379.7335,176096.0
2023-06-08 09:30:00,386.64,391.83,384.41,387.98,93982.0,378.7734,383.8578,376.5888,380.0861,93982.0
2023-06-08 10:00:00,387.95,389.92,386.34,387.23,38508.0,380.0567,381.9867,378.4795,379.3514,38508.0
2023-06-08 10:30:00,387.23,389.19,386.62,387.35,21063.0,379.3514,381.2715,378.7538,379.4689,21063.0
2023-06-08 11:00:00,387.4,388.88,385.72,388.88,31604.0,379.5179,380.9678,377.8721,380.9678,31604.0
2023-06-08 11:30:00,388.85,389.41,386.7,387.3,24744.0,380.9384,381.487,378.8322,379.42,24744.0
2023-06-08 12:00:00,387.28,390.06,387.0,389.74,40347.0,379.4004,382.1238,379.1261,381.8103,40347.0
2023-06-08 12:30:00,389.55,390.28,389.25,389.96,28495.0,381.6242,382.3393,381.3303,382.0258,28495.0
2023-06-08 13:00:00,390.0,390.32,389.33,390.27,23097.0,382.065,382.3785,381.4087,382.3295,23097.0
2023-06-08 13:30:00,390.23,390.76,389.79,390.0,18417.0,382.2903,382.8096,381.8593,382.065,18417.0
2023-06-08 14:00:00,390.18,392.51,389.96,392.16,22039.0,382.2414,384.524,382.0258,384.1811,22039.0
2023-06-08 14:30:00,392.16,393.06,390.75,391.61,27917.0,384.1811,385.0628,382.7998,383.6423,27917.0
2023-06-08 15:00:00,391.89,392.26,390.91,391.92,47469.0,383.9166,384.279,382.9565,383.946,47469.0
2023-06-08 15:30:00,391.92,392.57,389.51,389.72,108052.0,383.946,384.5827,381.585,381.7907,108052.0
2023-06-09 09:30:00,390.92,391.76,387.5,388.47,52994.0,382.9663,383.7892,379.6159,380.5662,52994.0
2023-06-09 10:00:00,388.68,390.89,388.68,390.03,45412.0,380.7719,382.9369,380.7719,382.0944,45412.0
2023-06-09 10:30:00,389.98,392.44,389.37,392.14,25039.0,382.0454,384.4554,381.4478,384.1615,25039.0
2023-06-09 11:00:00,391.68,391.68,387.08,387.65,37490.0,383.7108,383.7108,379.2044,379.7628,37490.0
2023-06-09 11:30:00,386.47,388.52,384.01,388.0,39506.0,378.6069,380.6151,376.1969,380.1057,39506.0
2023-06-09 12:00:00,388.0,388.71,386.23,388.05,17128.0,380.1057,380.8013,378.3717,380.1547,17128.0
2023-06-09 12:30:00,388.2,388.6,387.92,388.33,21502.0,380.3017,380.6935,380.0273,380.429,21502.0
2023-06-09 13:00:00,388.37,388.98,387.83,388.26,18507.0,380.4682,381.0658,379.9392,380.3604,18507.0
2023-06-09 13:30:00,388.15,388.98,387.95,388.43,13041.0,380.2527,381.0658,380.0567,380.527,13041.0
2023-06-09 14:00:00,388.18,389.19,387.87,388.23,12825.0,380.2821,381.2715,379.9784,380.331,12825.0
2023-06-09 14:30:00,388.02,388.72,387.95,388.33,17359.0,380.1253,380.8111,380.0567,380.429,17359.0
2023-06-09 15:00:00,388.33,389.5,387.98,389.05,32111.0,380.429,381.5752,380.0861,381.1344,32111.0
2023-06-09 15:30:00,389.3,389.92,388.04,389.17,108015.0,381.3793,381.9867,380.1449,381.2519,108015.0
2023-06-12 09:30:00,388.43,391.45,382.24,391.17,57046.0,380.527,383.4855,374.4629,383.2112,57046.0
2023-06-12 10:00:00,390.85,393.61,388.2,390.35,44121.0,382.8977,385.6016,380.3017,382.4079,44121.0
2023-06-12 10:30:00,390.02,391.49,388.63,391.49,24586.0,382.0846,383.5247,380.7229,383.5247,24586.0
2023-06-12 11:00:00,390.58,391.82,390.13,390.99,14360.0,382.6332,383.848,382.1924,383.0349,14360.0
2023-06-12 11:30:00,390.86,390.95,388.87,389.56,18814.0,382.9075,382.9957,380.958,381.634,18814.0
2023-06-12 12:00:00,390.0,391.01,389.4,390.02,8567.0,382.065,383.0545,381.4772,382.0846,8567.0
2023-06-12 12:30:00,389.84,390.76,389.51,390.72,11209.0,381.9083,382.8096,381.585,382.7704,11209.0
2023-06-12 13:00:00,390.46,390.71,388.83,389.09,34893.0,382.5157,382.7606,380.9188,381.1735,34893.0
2023-06-12 13:30:00,389.12,389.97,388.91,389.2,17481.0,381.2029,382.0356,380.9972,381.2813,17481.0
2023-06-12 14:00:00,389.33,389.46,388.92,389.0,12534.0,381.4087,381.536,381.007,381.0854,12534.0
2023-06-12 14:30:00,389.0,389.53,388.24,389.16,40757.0,381.0854,381.6046,380.3408,381.2421,40757.0
2023-06-12 15:00:00,389.28,391.81,389.12,391.53,19491.0,381.3597,383.8382,381.2029,383.5639,19491.0
2023-06-12 15:30:00,391.56,392.0,389.88,390.66,65235.0,383.5933,384.0243,381.9475,382.7116,65235.0
2023-06-13 09:30:00,389.85,401.82,389.29,401.79,102608.0,381.9181,393.6445,381.3695,393.6151,102608.0
2023-06-13 10:00:00,402.0,407.07,401.04,407.07,52424.0,393.8209,398.7877,392.8804,398.7877,52424.0
2023-06-13 10:30:00,407.0,407.44,405.36,406.48,59854.0,398.7191,399.1502,397.1125,398.2097,59854.0
2023-06-13 11:00:00,406.46,407.88,404.5,405.31,68821.0,398.1901,399.5812,396.27,397.0635,68821.0
2023-06-13 11:30:00,405.52,407.74,403.96,407.74,14753.0,397.2693,399.4441,395.741,399.4441,14753.0
2023-06-13 12:00:00,407.48,409.51,406.77,408.68,26494.0,399.1894,401.1781,398.4938,400.365,26494.0
2023-06-13 12:30:00,408.71,409.31,408.07,408.91,14659.0,400.3944,400.9821,399.7674,400.5903,14659.0
2023-06-13 13:00:00,408.73,411.69,408.09,410.21,39138.0,400.4139,403.3137,399.787,401.8638,39138.0
2023-06-13 13:30:00,410.53,411.64,409.95,410.76,27161.0,402.1773,403.2647,401.6091,402.4026,27161.0
2023-06-13 14:00:00,410.88,412.85,410.39,411.15,33200.0,402.5202,404.4501,402.0402,402.7847,33200.0
2023-06-13 14:30:00,411.34,412.85,411.07,412.83,37206.0,402.9708,404.4501,402.7063,404.4305,37206.0
2023-06-13 15:00:00,413.46,414.4,411.25,411.25,69720.0,405.0477,405.9686,402.8827,402.8827,69720.0
2023-06-13 15:30:00,411.42,411.77,409.45,409.98,159248.0,403.0492,403.3921,401.1193,401.6385,159248.0
2023-06-14 09:30:00,411.8,414.53,408.41,409.14,47204.0,403.4215,406.0959,400.1005,400.8156,47204.0
2023-06-14 10:00:00,409.55,410.71,408.3,408.97,26167.0,401.2173,402.3537,399.9927,400.6491,26167.0
2023-06-14 10:30:00,408.81,409.2,406.27,408.69,18953.0,400.4923,400.8744,398.004,400.3748,18953.0
2023-06-14 11:00:00,408.73,410.54,407.07,410.35,23266.0,400.4139,402.1871,398.7877,402.001,23266.0
2023-06-14 11:30:00,410.65,411.47,409.74,409.74,15131.0,402.2949,403.0982,401.4034,401.4034,15131.0
2023-06-14 12:00:00,409.94,410.32,407.54,409.6,39474.0,401.5993,401.9716,399.2482,401.2662,39474.0
2023-06-14 12:30:00,409.36,409.82,408.51,409.65,20112.0,401.0311,401.4818,400.1984,401.3152,20112.0
2023-06-14 13:00:00,409.56,409.87,408.42,409.0,40137.0,401.2271,401.5308,400.1103,400.6785,40137.0
2023-06-14 13:30:00,409.0,409.69,408.46,408.48,24749.0,400.6785,401.3544,400.1494,400.169,24749.0
2023-06-14 14:00:00,408.48,409.19,402.1,402.85,183921.0,400.169,400.8646,393.9188,394.6536,183921.0
2023-06-14 14:30:00,402.93,406.84,401.77,406.84,63294.0,394.732,398.5624,393.5956,398.5624,63294.0
2023-06-14 15:00:00,407.03,409.64,405.79,407.08,49805.0,398.7485,401.3054,397.5338,398.7975,49805.0
2023-06-14 15:30:00,406.87,407.54,404.45,406.19,156395.0,398.5918,399.2482,396.221,397.9256,156395.0
2023-06-15 09:30:00,402.47,410.36,402.47,409.5,30881.0,394.2813,402.0108,394.2813,401.1683,30881.0
2023-06-15 10:00:00,410.24,412.62,408.44,409.31,40826.0,401.8932,404.2248,400.1298,400.9821,40826.0
2023-06-15 10:30:00,409.17,410.18,407.43,410.03,48142.0,400.845,401.8344,399.1404,401.6875,48142.0
2023-06-15 11:00:00,410.39,412.14,408.15,411.97,29266.0,402.0402,403.7546,399.8457,403.588,29266.0
2023-06-15 11:30:00,411.64,411.65,409.21,409.21,12029.0,403.2647,403.2745,400.8842,400.8842,12029.0
2023-06-15 12:00:00,409.26,409.77,407.53,408.24,24800.0,400.9332,401.4328,399.2384,399.9339,24800.0
2023-06-15 12:30:00,408.52,408.75,407.79,408.75,18366.0,400.2082,400.4335,399.4931,400.4335,18366.0
2023-06-15 13:00:00,408.78,409.33,407.36,408.48,12251.0,400.4629,401.0017,399.0718,400.169,12251.0
2023-06-15 13:30:00,408.63,410.23,408.09,410.14,12673.0,400.316,401.8834,399.787,401.7953,12673.0
2023-06-15 14:00:00,409.98,410.07,407.65,408.55,25199.0,401.6385,401.7267,399.3559,400.2376,25199.0
2023-06-15 14:30:00,408.73,412.59,408.62,412.56,27730.0,400.4139,404.1954,400.3062,404.166,27730.0
2023-06-15 15:00:00,412.71,412.95,410.69,411.41,23551.0,404.313,404.5481,402.3341,403.0394,23551.0
2023-06-15 15:30:00,411.67,413.31,409.27,410.07,149341.0,403.2941,404.9008,400.943,401.7267,149341.0
2023-06-16 09:30:00,412.41,413.65,406.44,407.1,122795.0,404.0191,405.2338,398.1705,398.8171,122795.0
2023-06-16 10:00:00,407.72,410.0,407.53,409.36,37375.0,399.4245,401.6581,399.2384,401.0311,37375.0
2023-06-16 10:30:00,410.23,410.35,407.44,407.44,18467.0,401.8834,402.001,399.1502,399.1502,18467.0
2023-06-16 11:00:00,407.44,408.0,405.01,405.89,17799.0,399.1502,399.6988,396.7696,397.6317,17799.0
2023-06-16 11:30:00,406.35,406.89,403.82,405.71,20288.0,398.0824,398.6114,395.6038,397.4554,20288.0
2023-06-16 12:00:00,406.05,406.79,405.49,406.72,9579.0,397.7885,398.5134,397.2399,398.4448,9579.0
2023-06-16 12:30:00,406.75,407.9,405.62,406.74,21922.0,398.4742,399.6008,397.3672,398.4644,21922.0
2023-06-16 13:00:00,407.21,408.0,406.39,406.44,9842.0,398.9249,399.6988,398.1216,398.1705,9842.0
2023-06-16 13:30:00,405.97,406.8,404.86,406.8,12665.0,397.7101,398.5232,396.6227,398.5232,12665.0
2023-06-16 14:00:00,407.0,407.76,406.0,407.75,12091.0,398.7191,399.4637,397.7395,399.4539,12091.0
2023-06-16 14:30:00,407.67,407.67,406.21,406.62,14134.0,399.3755,399.3755,397.9452,398.3469,14134.0
2023-06-16 15:00:00,406.2,406.26,405.22,405.72,24735.0,397.9354,397.9942,396.9754,397.4652,24735.0
2023-06-16 15:30:00,405.91,406.63,402.73,403.34,170408.0,397.6513,398.3567,394.536,395.1336,170408.0
2023-06-20 09:30:00,399.3,402.88,396.96,401.5,73812.0,391.1758,394.683,388.8834,393.331,73812.0
2023-06-20 10:00:00,401.04,402.16,397.26,397.92,70857.0,392.8804,393.9776,389.1773,389.8239,70857.0
2023-06-20 10:30:00,397.67,400.72,396.74,400.72,41894.0,389.579,392.5669,388.6679,392.5669,41894.0
2023-06-20 11:00:00,400.56,402.04,400.4,401.47,36636.0,392.4102,393.8601,392.2534,393.3017,36636.0
2023-06-20 11:30:00,401.47,403.09,400.94,402.44,36442.0,393.3017,394.8887,392.7824,394.2519,36442.0
2023-06-20 12:00:00,402.62,404.22,402.11,403.85,18232.0,394.4283,395.9957,393.9286,395.6332,18232.0
2023-06-20 12:30:00,404.08,406.65,404.02,406.16,20541.0,395.8586,398.3763,395.7998,397.8962,20541.0
2023-06-20 13:00:00,406.5,406.9,405.62,406.24,18197.0,398.2293,398.6212,397.3672,397.9746,18197.0
2023-06-20 13:30:00,406.31,407.58,406.05,406.39,16088.0,398.0432,399.2873,397.7885,398.1216,16088.0
2023-06-20 14:00:00,406.22,407.16,405.51,407.16,21745.0,397.955,398.8759,397.2595,398.8759,21745.0
2023-06-20 14:30:00,407.04,407.52,406.12,406.9,15547.0,398.7583,399.2286,397.857,398.6212,15547.0
2023-06-20 15:00:00,407.06,408.66,407.0,408.64,20273.0,398.7779,400.3454,398.7191,400.3258,20273.0
2023-06-20 15:30:00,408.96,408.96,406.87,407.06,69602.0,400.6393,400.6393,398.5918,398.7779,69602.0
2023-06-21 09:30:00,405.36,414.32,404.8,413.55,107764.0,397.1125,405.8902,396.5639,405.1359,107764.0
2023-06-21 10:00:00,413.99,417.92,412.93,417.0,51704.0,405.5669,409.417,404.5285,408.5157,51704.0
2023-06-21 10:30:00,417.0,417.0,413.43,415.69,31692.0,408.5157,408.5157,405.0183,407.2323,31692.0
2023-06-21 11:00:00,416.5,417.7,413.9,416.46,31400.0,408.0259,409.2014,405.4788,407.9867,31400.0
2023-06-21 11:30:00,416.12,416.12,413.29,413.71,26693.0,407.6536,407.6536,404.8812,405.2926,26693.0
2023-06-21 12:00:00,413.72,414.87,413.5,414.87,25646.0,405.3024,406.429,405.0869,406.429,25646.0
2023-06-21 12:30:00,414.93,415.2,412.42,412.89,26052.0,406.4878,406.7523,404.0289,404.4893,26052.0
2023-06-21 13:00:00,412.48,413.13,411.8,412.62,15591.0,404.0876,404.7244,403.4215,404.2248,15591.0
2023-06-21 13:30:00,412.56,415.21,412.56,414.69,13206.0,404.166,406.7621,404.166,406.2527,13206.0
2023-06-21 14:00:00,414.57,416.5,414.56,416.48,17713.0,406.1351,408.0259,406.1253,408.0063,17713.0
2023-06-21 14:30:00,416.61,416.97,415.74,416.25,16160.0,408.1336,408.4863,407.2813,407.7809,16160.0
2023-06-21 15:00:00,416.01,416.67,414.82,415.6,18612.0,407.5458,408.1924,406.38,407.1442,18612.0
2023-06-21 15:30:00,415.5,417.08,414.04,414.11,92200.0,407.0462,408.5941,405.6159,405.6845,92200.0
2023-06-22 09:30:00,411.85,411.85,403.05,407.23,66532.0,403.4705,403.4705,394.8495,398.9445,66532.0
2023-06-22 10:00:00,407.48,409.34,406.57,409.34,42749.0,399.1894,401.0115,398.2979,401.0115,42749.0
2023-06-22 10:30:00,410.1,411.61,406.0,406.72,23205.0,401.7561,403.2353,397.7395,398.4448,23205.0
2023-06-22 11:00:00,406.51,407.7,405.61,406.36,33104.0,398.2391,399.4049,397.3574,398.0922,33104.0
2023-06-22 11:30:00,406.36,408.21,406.17,407.53,30953.0,398.0922,399.9045,397.906,399.2384,30953.0
2023-06-22 12:00:00,407.69,408.16,406.93,407.45,17053.0,399.3951,399.8555,398.6506,399.16,17053.0
2023-06-22 12:30:00,407.55,408.32,405.88,406.32,10880.0,399.258,400.0123,397.6219,398.053,10880.0
2023-06-22 13:00:00,406.14,406.28,404.07,405.46,73813.0,397.8766,398.0138,395.8488,397.2105,73813.0
2023-06-22 13:30:00,405.43,405.52,403.87,404.55,27224.0,397.1811,397.2693,395.6528,396.319,27224.0
2023-06-22 14:00:00,404.49,405.26,403.09,405.06,20232.0,396.2602,397.0145,394.8887,396.8186,20232.0
2023-06-22 14:30:00,405.33,405.8,404.2,405.26,18870.0,397.0831,397.5436,395.9761,397.0145,18870.0
2023-06-22 15:00:00,405.4,405.58,402.92,402.94,21214.0,397.1517,397.328,394.7222,394.7418,21214.0
2023-06-22 15:30:00,402.91,403.68,401.84,402.63,63575.0,394.7124,395.4667,393.6641,394.4381,63575.0
2023-06-23 09:30:00,395.87,399.99,392.77,399.27,78501.0,387.8156,391.8518,384.7787,391.1464,78501.0
2023-06-23 10:00:00,400.42,401.79,398.61,400.34,42842.0,392.273,393.6151,390.4998,392.1947,42842.0
2023-06-23 10:30:00,400.6,402.44,399.77,401.26,16780.0,392.4494,394.2519,391.6362,393.0959,16780.0
2023-06-23 11:00:00,402.42,404.41,402.4,402.8,14969.0,394.2323,396.1818,394.2127,394.6046,14969.0
2023-06-23 11:30:00,403.3,404.95,402.57,403.38,18111.0,395.0944,396.7109,394.3793,395.1728,18111.0
2023-06-23 12:00:00,403.74,403.97,402.28,403.3,8267.0,395.5255,395.7508,394.0952,395.0944,8267.0
2023-06-23 12:30:00,403.3,404.18,403.06,403.64,10011.0,395.0944,395.9565,394.8593,395.4275,10011.0
2023-06-23 13:00:00,403.96,406.5,403.46,406.5,12652.0,395.741,398.2293,395.2512,398.2293,12652.0
2023-06-23 13:30:00,406.29,407.0,405.34,406.81,13574.0,398.0236,398.7191,397.0929,398.533,13574.0
2023-06-23 14:00:00,406.71,406.71,405.24,405.49,27262.0,398.435,398.435,396.995,397.2399,27262.0
2023-06-23 14:30:00,405.5,405.72,401.84,402.18,45157.0,397.2497,397.4652,393.6641,393.9972,45157.0
2023-06-23 15:00:00,402.16,403.23,401.47,402.65,26708.0,393.9776,395.0259,393.3017,394.4577,26708.0
2023-06-23 15:30:00,402.86,405.42,402.75,404.38,68020.0,394.6634,397.1713,394.5556,396.1525,68020.0
2023-06-26 09:30:00,404.33,416.89,404.33,416.49,46206.0,396.1035,408.4079,396.1035,408.0161,46206.0
2023-06-26 10:00:00,416.3,417.77,414.46,415.15,44356.0,407.8299,409.27,406.0274,406.7033,44356.0
2023-06-26 10:30:00,414.9,416.51,411.83,416.51,32349.0,406.4584,408.0357,403.4509,408.0357,32349.0
2023-06-26 11:00:00,416.51,416.54,411.52,411.98,33723.0,408.0357,408.065,403.1472,403.5978,33723.0
2023-06-26 11:30:00,411.73,413.72,411.64,413.72,31957.0,403.3529,405.3024,403.2647,405.3024,31957.0
2023-06-26 12:00:00,413.49,413.69,410.63,412.25,20766.0,405.0771,405.273,402.2753,403.8623,20766.0
2023-06-26 12:30:00,412.33,413.04,411.22,412.54,20900.0,403.9407,404.6363,402.8533,404.1464,20900.0
2023-06-26 13:00:00,412.54,414.19,412.53,413.28,21533.0,404.1464,405.7629,404.1366,404.8714,21533.0
2023-06-26 13:30:00,413.68,413.68,412.0,412.98,19587.0,405.2632,405.2632,403.6174,404.5775,19587.0
2023-06-26 14:00:00,412.96,414.22,412.75,414.2,23102.0,404.5579,405.7922,404.3522,405.7727,23102.0
2023-06-26 14:30:00,413.97,415.58,413.97,415.3,17732.0,405.5473,407.1246,405.5473,406.8503,17732.0
2023-06-26 15:00:00,415.43,416.0,415.0,415.0,17686.0,406.9776,407.536,406.5564,406.5564,17686.0
2023-06-26 15:30:00,415.0,416.04,412.53,413.06,66635.0,406.5564,407.5752,404.1366,404.6558,66635.0
2023-06-27 09:30:00,415.01,417.32,412.93,417.32,26930.0,406.5662,408.8292,404.5285,408.8292,26930.0
2023-06-27 10:00:00,417.74,420.15,415.5,418.72,51936.0,409.2406,411.6016,407.0462,410.2007,51936.0
2023-06-27 10:30:00,418.8,423.41,418.8,423.41,58079.0,410.2791,414.7953,410.2791,414.7953,58079.0
2023-06-27 11:00:00,423.18,424.29,419.86,420.74,33411.0,414.5699,415.6574,411.3175,412.1796,33411.0
2023-06-27 11:30:00,420.78,421.76,420.33,421.06,18651.0,412.2188,413.1788,411.7779,412.4931,18651.0
2023-06-27 12:00:00,421.32,422.61,420.81,422.32,23851.0,412.7478,414.0115,412.2482,413.7274,23851.0
2023-06-27 12:30:00,422.32,424.25,422.17,423.15,20196.0,413.7274,415.6182,413.5805,414.5406,20196.0
2023-06-27 13:00:00,423.16,424.74,422.4,424.1,23982.0,414.5504,416.0982,413.8058,415.4712,23982.0
2023-06-27 13:30:00,424.21,426.8,424.21,426.06,41653.0,415.579,418.1163,415.579,417.3913,41653.0
2023-06-27 14:00:00,425.87,425.87,423.59,423.71,16253.0,417.2052,417.2052,414.9716,415.0892,16253.0
2023-06-27 14:30:00,423.87,424.13,422.94,423.55,14380.0,415.2459,415.5006,414.3348,414.9324,14380.0
2023-06-27 15:00:00,423.57,425.17,423.32,424.9,21262.0,414.952,416.5195,414.7071,416.255,21262.0
2023-06-27 15:30:00,424.77,424.99,423.09,423.53,75532.0,416.1276,416.3431,414.4818,414.9128,75532.0
2023-06-28 09:30:00,421.5,425.87,419.95,425.87,53666.0,412.9241,417.2052,411.4057,417.2052,53666.0
2023-06-28 10:00:00,426.4,426.5,424.36,425.72,33421.0,417.7244,417.8224,415.7259,417.0583,33421.0
2023-06-28 10:30:00,425.93,427.66,425.76,426.62,23674.0,417.264,418.9588,417.0975,417.94,23674.0
2023-06-28 11:00:00,426.79,428.11,426.3,427.47,23720.0,418.1065,419.3996,417.6265,418.7727,23720.0
2023-06-28 11:30:00,427.14,430.58,426.94,429.41,21409.0,418.4494,421.8194,418.2534,420.6732,21409.0
2023-06-28 12:00:00,429.29,431.3,428.74,430.64,31067.0,420.5556,422.5247,420.0168,421.8782,31067.0
2023-06-28 12:30:00,430.71,430.95,427.78,429.3,40236.0,421.9467,422.1819,419.0764,420.5654,40236.0
2023-06-28 13:00:00,429.3,430.7,428.69,430.7,13087.0,420.5654,421.9369,419.9678,421.9369,13087.0
2023-06-28 13:30:00,430.88,431.8,429.42,429.69,22242.0,422.1133,423.0146,420.683,420.9475,22242.0
2023-06-28 14:00:00,429.72,430.8,429.51,430.26,18183.0,420.9769,422.0349,420.7712,421.5059,18183.0
2023-06-28 14:30:00,430.55,430.73,428.7,428.9,8340.0,421.79,421.9663,419.9776,420.1736,8340.0
2023-06-28 15:00:00,429.44,430.9,428.77,430.52,22326.0,420.7026,422.1329,420.0462,421.7606,22326.0
2023-06-28 15:30:00,430.37,431.81,429.31,430.37,146022.0,421.6137,423.0244,420.5752,421.6137,146022.0
2023-06-29 09:30:00,430.08,437.5,429.4,435.15,67295.0,421.3296,428.5986,420.6634,426.2964,67295.0
2023-06-29 10:00:00,435.04,437.6,435.04,437.38,38934.0,426.1886,428.6966,426.1886,428.481,38934.0
2023-06-29 10:30:00,437.6,438.08,432.04,433.66,23476.0,428.6966,429.1668,423.2497,424.8367,23476.0
2023-06-29 11:00:00,433.32,434.12,431.83,432.49,56351.0,424.5036,425.2874,423.044,423.6905,56351.0
2023-06-29 11:30:00,432.73,433.91,432.04,433.13,17943.0,423.9256,425.0816,423.2497,424.3175,17943.0
2023-06-29 12:00:00,433.27,435.1,433.07,434.1,13022.0,424.4547,426.2474,424.2587,425.2678,13022.0
2023-06-29 12:30:00,434.34,435.29,434.33,434.48,8327.0,425.5029,426.4336,425.4931,425.64,8327.0
2023-06-29 13:00:00,434.99,435.97,434.26,435.72,11467.0,426.1397,427.0997,425.4245,426.8548,11467.0
2023-06-29 13:30:00,435.71,436.22,434.75,434.94,7787.0,426.845,427.3446,425.9045,426.0907,7787.0
2023-06-29 14:00:00,434.58,435.91,434.17,435.6,9815.0,425.738,427.0409,425.3363,426.7372,9815.0
2023-06-29 14:30:00,435.37,435.41,434.22,434.92,8662.0,426.5119,426.5511,425.3853,426.0711,8662.0
2023-06-29 15:00:00,435.03,436.91,434.92,436.42,16132.0,426.1788,428.0206,426.0711,427.5406,16132.0
2023-06-29 15:30:00,436.26,436.26,434.43,435.64,46200.0,427.3838,427.3838,425.5911,426.7764,46200.0
2023-06-30 09:30:00,440.0,447.08,437.09,443.86,91580.0,431.0477,437.9837,428.1969,434.8292,91580.0
2023-06-30 10:00:00,443.52,446.74,442.15,445.64,32614.0,434.4961,437.6506,433.154,436.573,32614.0
2023-06-30 10:30:00,444.91,445.27,442.27,444.26,26661.0,435.8578,436.2105,433.2715,435.2211,26661.0
2023-06-30 11:00:00,444.22,446.75,444.02,444.91,20539.0,435.1819,437.6604,434.9859,435.8578,20539.0
2023-06-30 11:30:00,444.89,445.05,442.91,444.19,8310.0,435.8382,435.995,433.8985,435.1525,8310.0
2023-06-30 12:00:00,443.73,444.89,443.45,444.89,7550.0,434.7018,435.8382,434.4275,435.8382,7550.0
2023-06-30 12:30:00,444.41,446.64,444.4,446.4,10889.0,435.368,437.5526,435.3582,437.3175,10889.0
2023-06-30 13:00:00,446.59,447.23,445.51,446.46,20359.0,437.5036,438.1306,436.4456,437.3763,20359.0
2023-06-30 13:30:00,446.25,447.4,446.25,446.99,18035.0,437.1706,438.2972,437.1706,437.8955,18035.0
2023-06-30 14:00:00,446.81,446.96,445.7,446.79,15482.0,437.7192,437.8661,436.6318,437.6996,15482.0
2023-06-30 14:30:00,446.34,447.92,446.34,447.34,8147.0,437.2587,438.8066,437.2587,438.2384,8147.0
2023-06-30 15:00:00,447.34,448.16,446.47,447.75,21926.0,438.2384,439.0417,437.3861,438.64,21926.0
2023-06-30 15:30:00,447.75,448.45,445.17,445.19,97847.0,438.64,439.3258,436.1125,436.1321,97847.0
2023-07-03 09:30:00,443.0,449.68,442.96,446.54,41221.0,433.9867,440.5308,433.9475,437.4547,41221.0
2023-07-03 10:00:00,446.56,446.57,444.2,445.3,21709.0,437.4743,437.4841,435.1623,436.2399,21709.0
2023-07-03 10:30:00,445.62,445.78,443.5,444.85,14137.0,436.5534,436.7101,434.4765,435.799,14137.0
2023-07-03 11:00:00,444.78,446.4,443.82,444.8,11250.0,435.7305,437.3175,434.79,435.7501,11250.0
2023-07-03 11:30:00,444.82,449.09,444.43,449.09,56584.0,435.7697,439.9528,435.3876,439.9528,56584.0
2023-07-03 12:00:00,449.31,449.78,447.96,449.46,15599.0,440.1683,440.6287,438.8458,440.3153,15599.0
2023-07-03 12:30:00,449.62,450.65,448.67,448.81,33675.0,440.472,441.481,439.5413,439.6785,33675.0
2023-07-05 09:30:00,443.0,446.99,441.46,445.91,44612.0,433.9867,437.8955,432.478,436.8375,44612.0
2023-07-05 10:00:00,446.46,447.27,444.62,445.62,22220.0,437.3763,438.1698,435.5737,436.5534,22220.0
2023-07-05 10:30:00,445.64,447.27,444.12,447.08,23675.0,436.573,438.1698,435.0839,437.9837,23675.0
2023-07-05 11:00:00,447.08,448.18,445.12,447.03,25185.0,437.9837,439.0613,436.0636,437.9347,25185.0
2023-07-05 11:30:00,447.29,447.91,445.34,446.77,17531.0,438.1894,438.7968,436.2791,437.68,17531.0
2023-07-05 12:00:00,446.84,447.05,445.33,445.34,16937.0,437.7486,437.9543,436.2693,436.2791,16937.0
2023-07-05 12:30:00,445.33,445.5,442.21,443.46,31385.0,436.2693,436.4358,433.2128,434.4373,31385.0
2023-07-05 13:00:00,443.44,444.56,442.59,442.59,28560.0,434.4177,435.5149,433.585,433.585,28560.0
2023-07-05 13:30:00,442.55,443.98,442.1,442.93,33910.0,433.5458,434.9467,433.105,433.9181,33910.0
2023-07-05 14:00:00,442.93,443.05,438.97,439.94,38258.0,433.9181,434.0357,430.0387,430.9889,38258.0
2023-07-05 14:30:00,439.99,441.79,439.75,441.34,30060.0,431.0379,432.8013,430.8028,432.3605,30060.0
2023-07-05 15:00:00,441.31,442.35,440.76,441.83,31480.0,432.3311,433.3499,431.7923,432.8405,31480.0
2023-07-05 15:30:00,441.81,442.86,441.47,441.5,79782.0,432.8209,433.8495,432.4878,432.5172,79782.0
2023-07-06 09:30:00,436.48,440.9,432.01,435.92,57688.0,427.5993,431.9294,423.2203,427.0507,57688.0
2023-07-06 10:00:00,435.88,436.48,430.9,431.38,32019.0,427.0116,427.5993,422.1329,422.6031,32019.0
2023-07-06 10:30:00,430.81,432.49,427.29,427.44,56273.0,422.0447,423.6905,418.5963,418.7433,56273.0
2023-07-06 11:00:00,427.46,428.91,427.0,427.73,27243.0,418.7629,420.1834,418.3122,419.0274,27243.0
2023-07-06 11:30:00,427.93,428.91,426.89,427.69,18465.0,419.2233,420.1834,418.2045,418.9882,18465.0
2023-07-06 12:00:00,427.7,428.06,424.2,424.63,60192.0,418.998,419.3507,415.5692,415.9904,60192.0
2023-07-06 12:30:00,425.18,427.06,423.54,426.44,22759.0,416.5293,418.371,414.9226,417.7636,22759.0
2023-07-06 13:00:00,426.49,428.49,425.96,426.06,26188.0,417.8126,419.7719,417.2934,417.3913,26188.0
2023-07-06 13:30:00,426.2,427.38,425.0,426.72,24816.0,417.5285,418.6845,416.3529,418.0379,24816.0
2023-07-06 14:00:00,426.51,427.3,425.9,426.45,23442.0,417.8322,418.6061,417.2346,417.7734,23442.0
2023-07-06 14:30:00,426.56,427.4,426.44,426.72,29015.0,417.8812,418.7041,417.7636,418.0379,29015.0
2023-07-06 15:00:00,426.5,427.1,425.88,425.91,37046.0,417.8224,418.4102,417.215,417.2444,37046.0
2023-07-06 15:30:00,425.85,428.44,424.69,428.29,80851.0,417.1856,419.7229,416.0492,419.576,80851.0
2023-07-07 09:30:00,428.1,434.3,426.41,432.85,30524.0,419.3898,425.4637,417.7342,424.0432,30524.0
2023-07-07 10:00:00,432.89,435.15,431.9,434.57,22149.0,424.0824,426.2964,423.1125,425.7282,22149.0
2023-07-07 10:30:00,434.32,436.31,433.38,435.64,40880.0,425.4833,427.4328,424.5624,426.7764,40880.0
2023-07-07 11:00:00,435.76,437.55,435.2,437.06,16926.0,426.894,428.6476,426.3454,428.1675,16926.0
2023-07-07 11:30:00,437.05,438.17,437.05,438.08,9736.0,428.1577,429.255,428.1577,429.1668,9736.0
2023-07-07 12:00:00,438.2,438.3,436.98,438.3,7743.0,429.2843,429.3823,428.0892,429.3823,7743.0
2023-07-07 12:30:00,438.48,439.88,437.98,439.77,12992.0,429.5587,430.9302,429.0688,430.8224,12992.0
2023-07-07 13:00:00,439.65,440.26,439.0,439.08,8873.0,430.7048,431.3024,430.0681,430.1464,8873.0
2023-07-07 13:30:00,439.18,439.18,437.34,437.36,10060.0,430.2444,430.2444,428.4418,428.4614,10060.0
2023-07-07 14:00:00,437.7,437.87,436.24,437.36,17844.0,428.7945,428.9611,427.3642,428.4614,17844.0
2023-07-07 14:30:00,437.05,437.64,435.73,435.74,10342.0,428.1577,428.7357,426.8646,426.8744,10342.0
2023-07-07 15:00:00,435.74,436.26,434.99,435.44,12489.0,426.8744,427.3838,426.1397,426.5805,12489.0
2023-07-07 15:30:00,435.72,435.85,432.87,433.52,41899.0,426.8548,426.9822,424.0628,424.6996,41899.0
2023-07-10 09:30:00,429.78,437.62,429.78,436.68,50886.0,421.0357,428.7161,421.0357,427.7953,50886.0
2023-07-10 10:00:00,436.93,440.03,436.2,438.81,26520.0,428.0402,431.0771,427.325,429.8819,26520.0
2023-07-10 10:30:00,438.91,440.01,436.0,439.09,15712.0,429.9799,431.0575,427.1291,430.1562,15712.0
2023-07-10 11:00:00,439.05,439.05,436.0,436.87,7682.0,430.1171,430.1171,427.1291,427.9814,7682.0
2023-07-10 11:30:00,437.17,438.5,436.62,438.5,7315.0,428.2753,429.5782,427.7365,429.5782,7315.0
2023-07-10 12:00:00,438.55,439.18,437.06,439.18,8491.0,429.6272,430.2444,428.1675,430.2444,8491.0
2023-07-10 12:30:00,439.03,439.98,438.6,439.28,10767.0,430.0975,431.0281,429.6762,430.3424,10767.0
2023-07-10 13:00:00,439.4,440.53,439.33,439.56,6247.0,430.4599,431.5669,430.3914,430.6167,6247.0
2023-07-10 13:30:00,439.64,440.37,439.51,440.28,5905.0,430.695,431.4102,430.5677,431.322,5905.0
2023-07-10 14:00:00,440.18,441.57,439.8,441.57,10086.0,431.2241,432.5858,430.8518,432.5858,10086.0
2023-07-10 14:30:00,441.35,441.55,440.24,441.55,11005.0,432.3703,432.5662,431.2828,432.5662,11005.0
2023-07-10 15:00:00,441.57,443.83,441.42,443.83,18891.0,432.5858,434.7998,432.4388,434.7998,18891.0
2023-07-10 15:30:00,443.63,445.2,443.19,445.07,65655.0,434.6039,436.1419,434.1728,436.0146,65655.0
2023-07-11 09:30:00,447.0,454.0,446.82,453.75,51518.0,437.9053,444.7629,437.729,444.518,51518.0
2023-07-11 10:00:00,453.87,455.0,451.38,453.43,36607.0,444.6355,445.7425,442.1962,444.2045,36607.0
2023-07-11 10:30:00,452.99,454.44,451.02,452.61,13869.0,443.7734,445.1939,441.8435,443.4012,13869.0
2023-07-11 11:00:00,453.16,453.73,451.71,451.82,16324.0,443.94,444.4984,442.5195,442.6272,16324.0
2023-07-11 11:30:00,451.37,454.64,451.01,454.12,14166.0,442.1864,445.3899,441.8337,444.8804,14166.0
2023-07-11 12:00:00,454.35,454.96,452.56,453.61,42590.0,445.1058,445.7033,443.3522,444.3808,42590.0
2023-07-11 12:30:00,453.43,454.12,451.46,452.23,29695.0,444.2045,444.8804,442.2746,443.0289,29695.0
2023-07-11 13:00:00,452.27,454.0,452.2,453.88,28190.0,443.0681,444.7629,442.9995,444.6453,28190.0
2023-07-11 13:30:00,453.87,454.19,453.44,454.13,16612.0,444.6355,444.949,444.2143,444.8902,16612.0
2023-07-11 14:00:00,453.69,454.24,453.15,454.21,27629.0,444.4592,444.998,443.9302,444.9686,27629.0
2023-07-11 14:30:00,454.15,454.6,452.22,454.5,19746.0,444.9098,445.3507,443.0191,445.2527,19746.0
2023-07-11 15:00:00,454.34,457.06,454.34,456.82,38310.0,445.096,447.7606,445.096,447.5255,38310.0
2023-07-11 15:30:00,456.69,459.17,456.18,457.34,138742.0,447.3981,449.8277,446.8985,448.0349,138742.0
2023-07-12 09:30:00,468.17,470.0,461.18,464.96,60801.0,458.6446,460.4373,451.7968,455.4999,60801.0
2023-07-12 10:00:00,465.76,466.8,462.48,465.25,37648.0,456.2836,457.3024,453.0703,455.784,37648.0
2023-07-12 10:30:00,465.48,471.09,464.73,470.89,38803.0,456.0093,461.5052,455.2746,461.3092,38803.0
2023-07-12 11:00:00,470.68,471.82,467.18,468.45,50468.0,461.1035,462.2203,457.6747,458.9189,50468.0
2023-07-12 11:30:00,468.49,468.52,462.97,465.52,29880.0,458.9581,458.9875,453.5504,456.0485,29880.0
2023-07-12 12:00:00,465.55,466.0,460.69,461.34,29971.0,456.0779,456.5187,451.3168,451.9535,29971.0
2023-07-12 12:30:00,461.39,465.06,460.45,464.27,23434.0,452.0025,455.5979,451.0816,454.8239,23434.0
2023-07-12 13:00:00,463.9,465.43,463.0,464.67,12474.0,454.4615,455.9603,453.5798,455.2158,12474.0
2023-07-12 13:30:00,465.01,466.0,464.57,465.1,21053.0,455.5489,456.5187,455.1178,455.637,21053.0
2023-07-12 14:00:00,465.31,465.82,464.15,465.58,10845.0,455.8428,456.3424,454.7064,456.1073,10845.0
2023-07-12 14:30:00,465.73,465.73,464.17,464.81,10157.0,456.2542,456.2542,454.726,455.3529,10157.0
2023-07-12 15:00:00,465.06,466.0,464.45,465.49,23116.0,455.5979,456.5187,455.0003,456.0191,23116.0
2023-07-12 15:30:00,465.46,467.74,464.9,467.17,98512.0,455.9897,458.2233,455.4411,457.6649,98512.0
2023-07-13 09:30:00,466.7,469.73,460.93,469.73,28885.0,457.2045,460.1728,451.5519,460.1728,28885.0
2023-07-13 10:00:00,469.35,469.38,466.67,467.61,20034.0,459.8006,459.83,457.1751,458.096,20034.0
2023-07-13 10:30:00,466.99,468.1,462.68,462.99,43845.0,457.4886,458.576,453.2663,453.57,43845.0
2023-07-13 11:00:00,463.32,464.61,460.1,460.66,35121.0,453.8933,455.157,450.7388,451.2874,35121.0
2023-07-13 11:30:00,460.35,462.16,460.14,461.86,20571.0,450.9837,452.7569,450.778,452.463,20571.0
2023-07-13 12:00:00,461.82,462.68,460.72,462.14,16704.0,452.4238,453.2663,451.3462,452.7373,16704.0
2023-07-13 12:30:00,462.11,463.91,461.93,463.59,18654.0,452.7079,454.4712,452.5315,454.1578,18654.0
2023-07-13 13:00:00,463.46,463.94,461.61,463.43,10115.0,454.0304,454.5006,452.218,454.001,10115.0
2023-07-13 13:30:00,463.32,463.7,461.97,461.97,17080.0,453.8933,454.2655,452.5707,452.5707,17080.0
2023-07-13 14:00:00,461.86,462.75,461.22,461.95,20394.0,452.463,453.3349,451.836,452.5511,20394.0
2023-07-13 14:30:00,461.88,463.06,461.14,462.99,13029.0,452.4826,453.6385,451.7576,453.57,13029.0
2023-07-13 15:00:00,462.96,462.96,460.46,461.81,17616.0,453.5406,453.5406,451.0914,452.414,17616.0
2023-07-13 15:30:00,461.78,462.18,458.07,458.27,117643.0,452.3846,452.7764,448.7501,448.946,117643.0
2023-07-14 09:30:00,459.92,460.4,445.25,445.97,97981.0,450.5624,451.0327,436.1909,436.8963,97981.0
2023-07-14 10:00:00,445.8,449.5,444.33,444.33,81667.0,436.7297,440.3544,435.2896,435.2896,81667.0
2023-07-14 10:30:00,444.31,444.39,439.08,442.63,98194.0,435.27,435.3484,430.1464,433.6242,98194.0
2023-07-14 11:00:00,442.31,444.13,441.48,443.18,43873.0,433.3107,435.0937,432.4976,434.163,43873.0
2023-07-14 11:30:00,443.4,444.44,441.57,443.24,15865.0,434.3785,435.3974,432.5858,434.2218,15865.0
2023-07-14 12:00:00,443.25,444.86,441.79,444.04,27438.0,434.2316,435.8088,432.8013,435.0055,27438.0
2023-07-14 12:30:00,443.88,446.17,443.83,446.17,8155.0,434.8488,437.0922,434.7998,437.0922,8155.0
2023-07-14 13:00:00,445.95,445.95,443.81,444.41,19318.0,436.8767,436.8767,434.7802,435.368,19318.0
2023-07-14 13:30:00,444.19,445.96,443.64,444.69,18988.0,435.1525,436.8865,434.6137,435.6423,18988.0
2023-07-14 14:00:00,444.69,446.08,444.3,445.36,13643.0,435.6423,437.004,435.2602,436.2987,13643.0
2023-07-14 14:30:00,444.94,445.7,444.24,444.56,12989.0,435.8872,436.6318,435.2015,435.5149,12989.0
2023-07-14 15:00:00,444.55,446.17,443.5,446.17,13701.0,435.5052,437.0922,434.4765,437.0922,13701.0
2023-07-14 15:30:00,446.37,447.05,444.93,445.45,86415.0,437.2881,437.9543,435.8774,436.3868,86415.0
2023-07-17 09:30:00,444.08,449.37,442.53,447.55,36946.0,435.0447,440.2271,433.5262,438.4441,36946.0
2023-07-17 10:00:00,448.1,449.51,447.45,448.5,26915.0,438.9829,440.3642,438.3461,439.3748,26915.0
2023-07-17 10:30:00,449.06,449.96,447.76,448.34,8826.0,439.9234,440.8051,438.6498,439.218,8826.0
2023-07-17 11:00:00,448.36,451.97,448.11,451.35,11854.0,439.2376,442.7742,438.9927,442.1668,11854.0
2023-07-17 11:30:00,450.97,452.24,450.34,451.63,14222.0,441.7945,443.0387,441.1773,442.4411,14222.0
2023-07-17 12:00:00,451.61,453.92,451.54,453.43,12900.0,442.4215,444.6845,442.3529,444.2045,12900.0
2023-07-17 12:30:00,453.73,454.0,452.47,453.87,9373.0,444.4984,444.7629,443.264,444.6355,9373.0
2023-07-17 13:00:00,454.05,454.95,453.45,454.42,11718.0,444.8119,445.6936,444.2241,445.1743,11718.0
2023-07-17 13:30:00,454.05,455.4,453.98,454.34,6961.0,444.8119,446.1344,444.7433,445.096,6961.0
2023-07-17 14:00:00,454.02,455.07,453.12,453.64,11981.0,444.7825,445.8111,443.9008,444.4102,11981.0
2023-07-17 14:30:00,453.18,453.35,451.8,452.69,12750.0,443.9596,444.1261,442.6076,443.4795,12750.0
2023-07-17 15:00:00,453.2,454.32,452.98,453.34,8309.0,443.9792,445.0764,443.7636,444.1163,8309.0
2023-07-17 15:30:00,453.45,453.65,451.2,451.49,45874.0,444.2241,444.42,442.0198,442.3039,45874.0
2023-07-18 09:30:00,450.72,458.1,450.72,458.08,24075.0,441.5496,448.7795,441.5496,448.7599,24075.0
2023-07-18 10:00:00,458.28,459.72,457.28,459.37,26087.0,448.9558,450.3665,447.9761,450.0236,26087.0
2023-07-18 10:30:00,459.15,460.72,458.35,460.23,20777.0,449.8081,451.3462,449.0244,450.8661,20777.0
2023-07-18 11:00:00,459.96,461.0,458.86,460.98,11185.0,450.6016,451.6205,449.524,451.6009,11185.0
2023-07-18 11:30:00,460.8,460.94,458.4,458.69,15172.0,451.4245,451.5617,449.0734,449.3575,15172.0
2023-07-18 12:00:00,459.12,459.55,457.7,459.55,14298.0,449.7787,450.2,448.3876,450.2,14298.0
2023-07-18 12:30:00,459.59,462.85,459.56,462.33,6069.0,450.2391,453.4328,450.2098,452.9234,6069.0
2023-07-18 13:00:00,462.63,462.98,462.14,462.74,5969.0,453.2173,453.5602,452.7373,453.3251,5969.0
2023-07-18 13:30:00,462.93,462.93,461.12,461.2,4753.0,453.5112,453.5112,451.738,451.8164,4753.0
2023-07-18 14:00:00,461.53,462.99,461.05,462.99,7047.0,452.1397,453.57,451.6694,453.57,7047.0
2023-07-18 14:30:00,463.0,463.78,462.6,463.07,15947.0,453.5798,454.3439,453.1879,453.6483,15947.0
2023-07-18 15:00:00,463.01,465.28,462.83,465.12,14776.0,453.5896,455.8134,453.4132,455.6566,14776.0
2023-07-18 15:30:00,465.13,465.42,463.82,464.79,56742.0,455.6664,455.9505,454.3831,455.3333,56742.0
2023-07-19 09:30:00,460.64,466.2,458.0,464.98,41996.0,451.2678,456.7147,448.6815,455.5195,41996.0
2023-07-19 10:00:00,465.0,469.35,464.53,468.34,54365.0,455.5391,459.8006,455.0786,458.8111,54365.0
2023-07-19 10:30:00,468.78,468.78,462.35,465.08,32458.0,459.2422,459.2422,452.943,455.6174,32458.0
2023-07-19 11:00:00,465.42,465.42,462.36,462.84,19712.0,455.9505,455.9505,452.9528,453.423,19712.0
2023-07-19 11:30:00,462.66,463.14,457.6,458.54,37536.0,453.2467,453.7169,448.2896,449.2105,37536.0
2023-07-19 12:00:00,458.79,460.17,457.39,458.41,39890.0,449.4554,450.8073,448.0839,449.0832,39890.0
2023-07-19 12:30:00,457.41,459.32,456.37,459.11,18489.0,448.1035,449.9746,447.0847,449.7689,18489.0
2023-07-19 13:00:00,459.24,460.18,458.25,460.18,7357.0,449.8963,450.8171,448.9264,450.8171,7357.0
2023-07-19 13:30:00,460.22,460.38,459.03,459.49,6950.0,450.8563,451.0131,449.6905,450.1412,6950.0
2023-07-19 14:00:00,459.61,460.04,458.88,459.4,8515.0,450.2587,450.68,449.5436,450.053,8515.0
2023-07-19 14:30:00,459.68,460.95,459.12,459.93,8008.0,450.3273,451.5715,449.7787,450.5722,8008.0
2023-07-19 15:00:00,460.22,461.59,460.21,460.22,9634.0,450.8563,452.1985,450.8465,450.8563,9634.0
2023-07-19 15:30:00,460.18,461.6,460.1,460.49,29993.0,450.8171,452.2082,450.7388,451.1208,29993.0
2023-07-20 09:30:00,460.3,462.13,457.96,460.28,36797.0,450.9347,452.7275,448.6423,450.9151,36797.0
2023-07-20 10:00:00,460.64,461.03,455.34,456.41,26155.0,451.2678,451.6498,446.0756,447.1238,26155.0
2023-07-20 10:30:00,456.29,456.77,454.08,456.12,29388.0,447.0063,447.4765,444.8413,446.8397,29388.0
2023-07-20 11:00:00,455.99,458.46,455.98,457.04,8779.0,446.7124,449.1321,446.7026,447.741,8779.0
2023-07-20 11:30:00,456.8,456.8,455.62,455.62,4920.0,447.5059,447.5059,446.3499,446.3499,4920.0
2023-07-20 12:00:00,456.21,457.62,455.84,457.14,8715.0,446.9279,448.3092,446.5654,447.839,8715.0
2023-07-20 12:30:00,455.6,458.81,455.45,458.08,13065.0,446.3303,449.475,446.1834,448.7599,13065.0
2023-07-20 13:00:00,457.99,458.26,456.81,458.16,11151.0,448.6717,448.9362,447.5157,448.8382,11151.0
2023-07-20 13:30:00,458.0,458.14,456.91,457.31,19730.0,448.6815,448.8186,447.6137,448.0055,19730.0
2023-07-20 14:00:00,457.25,458.37,457.05,457.5,9845.0,447.9468,449.044,447.7508,448.1917,9845.0
2023-07-20 14:30:00,457.28,458.45,457.19,457.75,13388.0,447.9761,449.1223,447.888,448.4366,13388.0
2023-07-20 15:00:00,457.69,458.32,457.05,457.95,20811.0,448.3778,448.995,447.7508,448.6325,20811.0
2023-07-20 15:30:00,458.12,458.76,457.22,458.75,69182.0,448.7991,449.426,447.9174,449.4162,69182.0
2023-07-21 09:30:00,461.34,462.0,452.0,455.12,35251.0,451.9535,452.6001,442.8036,445.8601,35251.0
2023-07-21 10:00:00,454.63,458.36,453.61,455.22,10790.0,445.3801,449.0342,444.3808,445.9581,10790.0
2023-07-21 10:30:00,454.42,456.06,453.32,453.81,9824.0,445.1743,446.781,444.0967,444.5767,9824.0
2023-07-21 11:00:00,454.73,455.18,453.0,453.83,10103.0,445.478,445.9189,443.7832,444.5963,10103.0
2023-07-21 11:30:00,454.41,454.41,452.67,453.96,7378.0,445.1645,445.1645,443.4599,444.7237,7378.0
2023-07-21 12:00:00,453.78,454.84,452.1,452.38,12183.0,444.5474,445.5858,442.9015,443.1758,12183.0
2023-07-21 12:30:00,452.47,452.5,450.47,452.5,14470.0,443.264,443.2934,441.3047,443.2934,14470.0
2023-07-21 13:00:00,452.46,453.83,452.36,453.46,9314.0,443.2542,444.5963,443.1562,444.2339,9314.0
2023-07-21 13:30:00,453.67,454.26,453.0,453.22,8676.0,444.4396,445.0176,443.7832,443.9987,8676.0
2023-07-21 14:00:00,453.16,453.52,451.87,452.5,13638.0,443.94,444.2926,442.6762,443.2934,13638.0
2023-07-21 14:30:00,452.54,453.94,451.82,452.36,10323.0,443.3326,444.7041,442.6272,443.1562,10323.0
2023-07-21 15:00:00,452.65,452.9,451.39,451.44,23384.0,443.4403,443.6853,442.206,442.255,23384.0
2023-07-21 15:30:00,451.7,451.95,450.05,450.35,48844.0,442.5097,442.7546,440.8932,441.1871,48844.0
2023-07-24 09:30:00,451.65,455.6,450.96,453.02,24803.0,442.4607,446.3303,441.7847,443.8028,24803.0
2023-07-24 10:00:00,452.75,453.54,449.32,451.35,15709.0,443.5383,444.3122,440.1781,442.1668,15709.0
2023-07-24 10:30:00,451.5,453.58,450.33,451.67,13308.0,442.3137,444.3514,441.1675,442.4803,13308.0
2023-07-24 11:00:00,452.4,454.28,451.65,454.28,9769.0,443.1954,445.0372,442.4607,445.0372,9769.0
2023-07-24 11:30:00,454.26,454.49,452.47,453.88,16475.0,445.0176,445.2429,443.264,444.6453,16475.0
2023-07-24 12:00:00,453.88,455.05,452.43,453.05,9571.0,444.6453,445.7915,443.2248,443.8322,9571.0
2023-07-24 12:30:00,453.09,453.09,451.05,451.78,5757.0,443.8714,443.8714,441.8729,442.588,5757.0
2023-07-24 13:00:00,451.57,451.84,450.39,451.17,7200.0,442.3823,442.6468,441.2263,441.9905,7200.0
2023-07-24 13:30:00,451.13,451.24,450.14,450.45,11301.0,441.9513,442.059,440.9814,441.2851,11301.0
2023-07-24 14:00:00,450.53,451.03,449.52,449.52,10061.0,441.3635,441.8533,440.374,440.374,10061.0
2023-07-24 14:30:00,449.47,449.66,448.2,448.67,11827.0,440.325,440.5112,439.0809,439.5413,11827.0
2023-07-24 15:00:00,448.43,450.13,447.66,449.0,23787.0,439.3062,440.9716,438.5519,439.8646,23787.0
2023-07-24 15:30:00,449.2,450.33,448.77,449.98,49719.0,440.0605,441.1675,439.6393,440.8247,49719.0
2023-07-25 09:30:00,448.44,451.95,445.13,451.95,43489.0,439.316,442.7546,436.0733,442.7546,43489.0
2023-07-25 10:00:00,450.98,454.39,450.5,452.32,29610.0,441.8043,445.1449,441.3341,443.1171,29610.0
2023-07-25 10:30:00,452.04,452.69,450.47,452.69,29749.0,442.8428,443.4795,441.3047,443.4795,29749.0
2023-07-25 11:00:00,452.65,452.65,450.43,451.15,17604.0,443.4403,443.4403,441.2655,441.9709,17604.0
2023-07-25 11:30:00,451.46,452.3,451.18,451.5,11570.0,442.2746,443.0975,442.0003,442.3137,11570.0
2023-07-25 12:00:00,451.22,453.2,450.64,452.87,15513.0,442.0394,443.9792,441.4712,443.6559,15513.0
2023-07-25 12:30:00,452.87,452.9,451.28,451.64,8040.0,443.6559,443.6853,442.0982,442.4509,8040.0
2023-07-25 13:00:00,451.68,451.94,450.56,451.09,10041.0,442.4901,442.7448,441.3929,441.9121,10041.0
2023-07-25 13:30:00,451.16,452.14,450.88,451.15,8844.0,441.9807,442.9407,441.7064,441.9709,8844.0
2023-07-25 14:00:00,451.09,451.97,450.5,451.79,14417.0,441.9121,442.7742,441.3341,442.5978,14417.0
2023-07-25 14:30:00,451.83,452.57,448.37,448.82,20640.0,442.637,443.362,439.2474,439.6883,20640.0
2023-07-25 15:00:00,448.95,449.8,448.5,449.79,15931.0,439.8156,440.6483,439.3748,440.6385,15931.0
2023-07-25 15:30:00,449.9,451.61,449.88,450.14,74120.0,440.7463,442.4215,440.7267,440.9814,74120.0
2023-07-26 09:30:00,446.99,452.22,445.59,450.49,38883.0,437.8955,443.0191,436.524,441.3243,38883.0
2023-07-26 10:00:00,450.51,451.07,447.81,451.06,20579.0,441.3439,441.8925,438.6988,441.8827,20579.0
2023-07-26 10:30:00,451.05,451.05,444.0,444.08,41658.0,441.8729,441.8729,434.9663,435.0447,41658.0
2023-07-26 11:00:00,443.82,446.61,443.81,445.12,28793.0,434.79,437.5232,434.7802,436.0636,28793.0
2023-07-26 11:30:00,445.17,445.24,442.39,443.1,16536.0,436.1125,436.1811,433.3891,434.0847,16536.0
2023-07-26 12:00:00,443.01,443.96,441.89,443.68,12460.0,433.9965,434.9272,432.8993,434.6529,12460.0
2023-07-26 12:30:00,443.76,444.74,442.8,444.74,15034.0,434.7312,435.6913,433.7908,435.6913,15034.0
2023-07-26 13:00:00,444.81,445.19,443.63,443.85,17709.0,435.7599,436.1321,434.6039,434.8194,17709.0
2023-07-26 13:30:00,443.81,443.91,442.54,442.54,20268.0,434.7802,434.8782,433.536,433.536,20268.0
2023-07-26 14:00:00,442.51,444.92,442.09,444.03,32838.0,433.5067,435.8676,433.0952,434.9957,32838.0
2023-07-26 14:30:00,443.37,447.74,443.02,444.95,28904.0,434.3492,438.6302,434.0063,435.897,28904.0
2023-07-26 15:00:00,444.87,445.22,441.26,443.25,50015.0,435.8186,436.1615,432.2821,434.2316,50015.0
2023-07-26 15:30:00,443.1,445.71,442.67,445.25,86600.0,434.0847,436.6415,433.6634,436.1909,86600.0
2023-07-27 09:30:00,438.36,439.75,413.6,429.52,165997.0,429.4411,430.8028,405.1849,420.781,165997.0
2023-07-27 10:00:00,429.25,431.89,425.37,426.31,84670.0,420.5164,423.1027,416.7154,417.6363,84670.0
2023-07-27 10:30:00,426.82,433.39,426.74,433.17,56758.0,418.1359,424.5722,418.0575,424.3567,56758.0
2023-07-27 11:00:00,433.05,434.3,430.27,432.93,44802.0,424.2391,425.4637,421.5157,424.1216,44802.0
2023-07-27 11:30:00,432.92,433.55,430.66,431.32,34690.0,424.1118,424.729,421.8978,422.5443,34690.0
2023-07-27 12:00:00,431.95,441.9,431.95,441.14,42133.0,423.1615,432.9091,423.1615,432.1645,42133.0
2023-07-27 12:30:00,441.08,443.5,440.57,443.18,36179.0,432.1058,434.4765,431.6061,434.163,36179.0
2023-07-27 13:00:00,443.02,444.08,439.08,439.08,41322.0,434.0063,435.0447,430.1464,430.1464,41322.0
2023-07-27 13:30:00,439.19,443.19,439.19,443.1,24105.0,430.2542,434.1728,430.2542,434.0847,24105.0
2023-07-27 14:00:00,443.28,445.55,441.9,444.04,39397.0,434.261,436.4848,432.9091,435.0055,39397.0
2023-07-27 14:30:00,443.8,443.93,440.53,441.14,43196.0,434.7704,434.8978,431.5669,432.1645,43196.0
2023-07-27 15:00:00,440.67,444.72,439.32,444.31,72061.0,431.7041,435.6717,430.3816,435.27,72061.0
2023-07-27 15:30:00,444.31,445.47,439.47,441.11,146949.0,435.27,436.4064,430.5285,432.1351,146949.0
2023-07-28 09:30:00,447.45,457.32,447.45,456.57,88294.0,438.3461,448.0153,438.3461,447.2806,88294.0
2023-07-28 10:00:00,457.2,459.31,449.08,450.31,31671.0,447.8978,449.9648,439.943,441.148,31671.0
2023-07-28 10:30:00,450.68,451.39,447.18,448.77,21446.0,441.5104,442.206,438.0816,439.6393,21446.0
2023-07-28 11:00:00,448.75,449.15,444.98,445.39,23556.0,439.6197,440.0116,435.9264,436.3281,23556.0
2023-07-28 11:30:00,445.65,446.25,441.18,442.32,21885.0,436.5828,437.1706,432.2037,433.3205,21885.0
2023-07-28 12:00:00,442.5,444.0,440.7,443.21,13662.0,433.4969,434.9663,431.7335,434.1924,13662.0
2023-07-28 12:30:00,443.52,445.7,442.28,445.54,10826.0,434.4961,436.6318,433.2813,436.475,10826.0
2023-07-28 13:00:00,445.41,446.58,444.29,444.65,14744.0,436.3477,437.4938,435.2504,435.6031,14744.0
2023-07-28 13:30:00,444.75,445.57,442.65,445.27,10158.0,435.7011,436.5044,433.6438,436.2105,10158.0
2023-07-28 14:00:00,445.03,445.73,444.32,445.53,17897.0,435.9754,436.6611,435.2798,436.4652,17897.0
2023-07-28 14:30:00,445.56,445.56,443.2,444.49,12992.0,436.4946,436.4946,434.1826,435.4464,12992.0
2023-07-28 15:00:00,444.66,445.87,443.77,444.04,14282.0,435.6129,436.7983,434.741,435.0055,14282.0
2023-07-28 15:30:00,444.01,447.37,444.01,445.93,61608.0,434.9761,438.2678,434.9761,436.8571,61608.0
2023-07-31 09:30:00,450.13,459.51,447.49,456.39,53606.0,440.9716,450.1608,438.3853,447.1043,53606.0
2023-07-31 10:00:00,456.95,462.5,456.07,460.76,43026.0,447.6529,453.0899,446.7908,451.3853,43026.0
2023-07-31 10:30:00,461.35,463.78,460.0,461.19,48294.0,451.9633,454.3439,450.6408,451.8066,48294.0
2023-07-31 11:00:00,461.38,464.12,461.02,463.63,33242.0,451.9927,454.677,451.6401,454.1969,33242.0
2023-07-31 11:30:00,463.65,464.5,462.97,464.07,20938.0,454.2165,455.0492,453.5504,454.628,20938.0
2023-07-31 12:00:00,464.53,464.87,463.39,464.06,15941.0,455.0786,455.4117,453.9618,454.6182,15941.0
2023-07-31 12:30:00,463.89,464.62,463.25,464.62,18585.0,454.4517,455.1668,453.8247,455.1668,18585.0
2023-07-31 13:00:00,464.46,464.69,462.43,463.14,13439.0,455.0101,455.2354,453.0214,453.7169,13439.0
2023-07-31 13:30:00,463.0,463.58,462.05,462.62,13341.0,453.5798,454.148,452.6491,453.2075,13341.0
2023-07-31 14:00:00,462.69,464.42,462.67,463.65,10848.0,453.2761,454.9709,453.2565,454.2165,10848.0
2023-07-31 14:30:00,464.09,464.37,462.81,464.37,15570.0,454.6476,454.9219,453.3936,454.9219,15570.0
2023-07-31 15:00:00,464.05,464.43,462.89,463.42,11860.0,454.6084,454.9807,453.472,453.9912,11860.0
2023-07-31 15:30:00,463.41,465.28,462.87,465.14,87821.0,453.9814,455.8134,453.4524,455.6762,87821.0
2023-08-01 09:30:00,463.32,474.38,460.71,474.38,65350.0,453.8933,464.7282,451.3364,464.7282,65350.0
2023-08-01 10:00:00,474.3,477.69,473.46,474.93,79787.0,464.6499,467.9709,463.8269,465.267,79787.0
2023-08-01 10:30:00,474.93,474.93,471.62,471.9,27045.0,465.267,465.267,462.0244,462.2987,27045.0
2023-08-01 11:00:00,471.77,472.57,465.96,469.37,40873.0,462.1713,462.9551,456.4795,459.8202,40873.0
2023-08-01 11:30:00,469.37,473.49,469.33,470.74,21093.0,459.8202,463.8563,459.781,461.1623,21093.0
2023-08-01 12:00:00,470.76,471.99,469.82,471.83,10270.0,461.1819,462.3869,460.261,462.2301,10270.0
2023-08-01 12:30:00,471.67,471.9,469.42,470.03,17178.0,462.0734,462.2987,459.8691,460.4667,17178.0
2023-08-01 13:00:00,470.04,472.01,469.86,472.0,14712.0,460.4765,462.4064,460.3002,462.3967,14712.0
2023-08-01 13:30:00,472.0,473.34,470.97,471.62,35578.0,462.3967,463.7094,461.3876,462.0244,35578.0
2023-08-01 14:00:00,471.46,472.16,471.2,471.44,7253.0,461.8676,462.5534,461.6129,461.848,7253.0
2023-08-01 14:30:00,471.46,474.0,470.94,474.0,26094.0,461.8676,464.356,461.3582,464.356,26094.0
2023-08-01 15:00:00,474.28,474.35,473.1,473.89,17694.0,464.6303,464.6988,463.4743,464.2482,17694.0
2023-08-01 15:30:00,473.83,474.37,473.02,474.0,68142.0,464.1894,464.7184,463.3959,464.356,68142.0
2023-08-02 09:30:00,468.91,473.6,465.05,471.7,56088.0,459.3695,463.9641,455.5881,462.1028,56088.0
2023-08-02 10:00:00,472.02,474.94,470.67,474.65,38587.0,462.4162,465.2768,461.0937,464.9927,38587.0
2023-08-02 10:30:00,474.93,475.45,471.62,472.98,42388.0,465.267,465.7765,462.0244,463.3567,42388.0
2023-08-02 11:00:00,472.81,474.49,471.03,473.17,38205.0,463.1902,464.836,461.4464,463.5428,38205.0
2023-08-02 11:30:00,473.02,473.79,471.29,471.48,47240.0,463.3959,464.1502,461.7011,461.8872,47240.0
2023-08-02 12:00:00,471.47,472.12,469.5,470.27,34989.0,461.8774,462.5142,459.9475,460.7018,34989.0
2023-08-02 12:30:00,470.3,473.0,470.3,472.82,27138.0,460.7312,463.3763,460.7312,463.2,27138.0
2023-08-02 13:00:00,472.77,475.1,472.64,473.51,21341.0,463.151,465.4336,463.0236,463.8759,21341.0
2023-08-02 13:30:00,473.2,473.83,471.63,472.14,18490.0,463.5722,464.1894,462.0342,462.5338,18490.0
2023-08-02 14:00:00,472.06,472.74,470.3,471.72,23513.0,462.4554,463.1216,460.7312,462.1223,23513.0
2023-08-02 14:30:00,471.71,472.37,470.9,471.8,32575.0,462.1126,462.7591,461.319,462.2007,32575.0
2023-08-02 15:00:00,471.99,472.34,469.56,469.56,41704.0,462.3869,462.7297,460.0063,460.0063,41704.0
2023-08-02 15:30:00,469.29,469.29,467.92,468.07,77405.0,459.7418,459.7418,458.3997,458.5466,77405.0
2023-08-03 09:30:00,464.09,464.62,452.13,452.81,58436.0,454.6476,455.1668,442.9309,443.5971,58436.0
2023-08-03 10:00:00,452.53,456.97,452.22,454.88,32426.0,443.3228,447.6725,443.0191,445.625,32426.0
2023-08-03 10:30:00,454.87,455.61,452.24,455.53,26482.0,445.6152,446.3401,443.0387,446.2618,26482.0
2023-08-03 11:00:00,455.24,458.55,453.45,458.27,15452.0,445.9777,449.2203,444.2241,448.946,15452.0
2023-08-03 11:30:00,457.36,459.42,457.0,458.97,9590.0,448.0545,450.0726,447.7018,449.6318,9590.0
2023-08-03 12:00:00,459.12,460.45,458.12,460.45,8691.0,449.7787,451.0816,448.7991,451.0816,8691.0
2023-08-03 12:30:00,460.76,462.44,460.3,461.47,9495.0,451.3853,453.0312,450.9347,452.0809,9495.0
2023-08-03 13:00:00,461.4,465.44,460.95,464.93,21363.0,452.0123,455.9701,451.5715,455.4705,21363.0
2023-08-03 13:30:00,464.62,464.9,463.39,463.55,16476.0,455.1668,455.4411,453.9618,454.1186,16476.0
2023-08-03 14:00:00,463.41,465.21,462.92,464.72,12504.0,453.9814,455.7448,453.5014,455.2648,12504.0
2023-08-03 14:30:00,464.74,465.78,463.75,464.33,16210.0,455.2844,456.3032,454.3145,454.8827,16210.0
2023-08-03 15:00:00,464.85,465.2,462.97,464.61,19223.0,455.3921,455.735,453.5504,455.157,19223.0
2023-08-03 15:30:00,464.64,465.12,464.03,465.0,73152.0,455.1864,455.6566,454.5888,455.5391,73152.0
2023-08-04 09:30:00,467.0,469.97,463.18,466.56,21448.0,457.4984,460.408,453.7561,457.0673,21448.0
2023-08-04 10:00:00,466.32,468.02,461.65,468.02,26417.0,456.8322,458.4976,452.2572,458.4976,26417.0
2023-08-04 10:30:00,467.38,469.3,467.14,468.77,8423.0,457.8706,459.7516,457.6355,459.2324,8423.0
2023-08-04 11:00:00,469.54,469.95,467.7,469.68,8733.0,459.9867,460.3884,458.1841,460.1239,8733.0
2023-08-04 11:30:00,469.52,470.11,468.51,468.92,7948.0,459.9671,460.5451,458.9777,459.3793,7948.0
2023-08-04 12:00:00,468.92,469.73,468.54,469.35,11263.0,459.3793,460.1728,459.007,459.8006,11263.0
2023-08-04 12:30:00,469.25,470.11,469.01,469.97,7498.0,459.7026,460.5451,459.4675,460.408,7498.0
2023-08-04 13:00:00,469.77,469.88,468.24,468.36,11049.0,460.212,460.3198,458.7132,458.8307,11049.0
2023-08-04 13:30:00,468.75,469.14,467.76,467.76,15903.0,459.2128,459.5948,458.2429,458.2429,15903.0
2023-08-04 14:00:00,467.32,467.74,465.17,465.65,24630.0,457.8119,458.2233,455.7056,456.1758,24630.0
2023-08-04 14:30:00,465.43,466.62,464.28,465.84,47442.0,455.9603,457.1261,454.8337,456.362,47442.0
2023-08-04 15:00:00,465.84,466.43,465.29,466.23,18675.0,456.362,456.94,455.8232,456.744,18675.0
2023-08-04 15:30:00,466.37,466.61,465.56,465.94,73329.0,456.8812,457.1163,456.0877,456.4599,73329.0
2023-08-07 09:30:00,471.75,481.09,471.75,475.44,61178.0,462.1517,471.3017,462.1517,465.7667,61178.0
2023-08-07 10:00:00,475.38,482.48,474.58,481.93,56313.0,465.7079,472.6634,464.9242,472.1246,56313.0
2023-08-07 10:30:00,481.96,486.84,481.29,486.71,97630.0,472.154,476.9347,471.4976,476.8074,97630.0
2023-08-07 11:00:00,486.54,487.0,482.22,485.19,56378.0,476.6408,477.0915,472.4087,475.3183,56378.0
2023-08-07 11:30:00,485.55,485.79,483.66,484.39,20445.0,475.671,475.9061,473.8194,474.5346,20445.0
2023-08-07 12:00:00,484.2,486.4,483.56,486.37,38274.0,474.3484,476.5037,473.7214,476.4743,38274.0
2023-08-07 12:30:00,486.37,488.62,484.81,487.55,34933.0,476.4743,478.6785,474.946,477.6303,34933.0
2023-08-07 13:00:00,487.79,491.0,487.43,489.7,68815.0,477.8654,481.0101,477.5127,479.7365,68815.0
2023-08-07 13:30:00,489.97,490.84,488.66,490.59,34382.0,480.001,480.8533,478.7177,480.6084,34382.0
2023-08-07 14:00:00,490.72,491.04,489.51,489.93,25167.0,480.7358,481.0493,479.5504,479.9618,25167.0
2023-08-07 14:30:00,489.98,492.22,489.74,491.1,56138.0,480.0108,482.2053,479.7757,481.108,56138.0
2023-08-07 15:00:00,491.0,491.88,484.44,484.72,127392.0,481.0101,481.8722,474.5835,474.8578,127392.0
2023-08-07 15:30:00,484.77,488.15,484.4,486.56,163539.0,474.9068,478.2181,474.5444,476.6604,163539.0
2023-08-08 09:30:00,479.25,481.6,473.15,474.38,71616.0,470.9451,473.2544,464.9508,466.1595,71616.0
2023-08-08 10:00:00,474.11,476.02,469.46,474.69,89773.0,465.8942,467.7711,461.3248,466.4641,89773.0
2023-08-08 10:30:00,474.56,475.21,471.6,473.45,41081.0,466.3364,466.9751,463.4277,465.2456,41081.0
2023-08-08 11:00:00,473.16,473.16,470.69,471.79,31832.0,464.9606,464.9606,462.5334,463.6144,31832.0
2023-08-08 11:30:00,471.89,472.68,469.65,470.37,20418.0,463.7126,464.489,461.5115,462.219,20418.0
2023-08-08 12:00:00,470.37,472.99,470.37,472.9,25471.0,462.219,464.7936,462.219,464.7051,25471.0
2023-08-08 12:30:00,473.14,476.23,473.14,475.15,27779.0,464.941,467.9774,464.941,466.9162,27779.0
2023-08-08 13:00:00,474.94,479.66,474.81,478.73,35961.0,466.7098,471.348,466.582,470.4341,35961.0
2023-08-08 13:30:00,478.74,479.12,477.77,478.37,24006.0,470.4439,470.8174,469.4908,470.0804,24006.0
2023-08-08 14:00:00,478.09,478.86,477.82,478.29,15358.0,469.8052,470.5619,469.5399,470.0017,15358.0
2023-08-08 14:30:00,478.29,479.87,477.98,479.72,24920.0,470.0017,471.5544,469.6971,471.407,24920.0
2023-08-08 15:00:00,479.75,480.85,479.1,480.47,52587.0,471.4364,472.5174,470.7977,472.144,52587.0
2023-08-08 15:30:00,480.47,481.38,479.89,480.45,80906.0,472.144,473.0382,471.574,472.1243,80906.0
2023-08-09 09:30:00,480.62,481.51,476.5,478.76,25134.0,472.2914,473.1659,468.2428,470.4636,25134.0
2023-08-09 10:00:00,478.6,480.72,478.03,480.45,30187.0,470.3064,472.3896,469.7462,472.1243,30187.0
2023-08-09 10:30:00,481.01,482.1,479.7,480.59,23122.0,472.6746,473.7457,471.3873,472.2619,23122.0
2023-08-09 11:00:00,480.64,483.21,480.64,481.99,37658.0,472.311,474.8365,472.311,473.6376,37658.0
2023-08-09 11:30:00,481.89,482.76,478.11,479.14,46552.0,473.5394,474.3943,469.8249,470.837,46552.0
2023-08-09 12:00:00,479.82,481.06,479.07,480.94,19406.0,471.5052,472.7237,470.7682,472.6058,19406.0
2023-08-09 12:30:00,480.94,481.53,480.23,480.74,8818.0,472.6058,473.1856,471.9081,472.4093,8818.0
2023-08-09 13:00:00,480.8,484.14,480.73,483.55,14096.0,472.4682,475.7504,472.3995,475.1706,14096.0
2023-08-09 13:30:00,483.75,483.94,480.5,480.5,23831.0,475.3671,475.5538,472.1734,472.1734,23831.0
2023-08-09 14:00:00,480.5,481.2,479.84,480.18,37949.0,472.1734,472.8613,471.5249,471.859,37949.0
2023-08-09 14:30:00,480.67,482.24,480.55,481.24,13504.0,472.3405,473.8833,472.2226,472.9006,13504.0
2023-08-09 15:00:00,481.38,482.28,480.35,481.18,17751.0,473.0382,473.9226,472.026,472.8417,17751.0
2023-08-09 15:30:00,481.37,481.78,478.64,479.31,141468.0,473.0284,473.4313,470.3457,471.0041,141468.0
2023-08-10 09:30:00,480.11,488.62,480.11,487.67,47920.0,471.7902,480.1527,471.7902,479.2192,47920.0
2023-08-10 10:00:00,488.33,489.0,486.73,487.59,27350.0,479.8678,480.5261,478.2955,479.1406,27350.0
2023-08-10 10:30:00,487.89,487.89,482.63,485.73,68793.0,479.4354,479.4354,474.2665,477.3128,68793.0
2023-08-10 11:00:00,485.75,485.78,483.55,484.63,41775.0,477.3325,477.3619,475.1706,476.2319,41775.0
2023-08-10 11:30:00,484.92,485.67,480.41,481.73,26461.0,476.5169,477.2539,472.085,473.3821,26461.0
2023-08-10 12:00:00,482.13,482.35,478.1,478.6,44993.0,473.7752,473.9914,469.815,470.3064,44993.0
2023-08-10 12:30:00,478.33,481.71,478.13,479.93,20140.0,470.041,473.3625,469.8445,471.6133,20140.0
2023-08-10 13:00:00,479.7,481.22,479.0,479.72,14539.0,471.3873,472.881,470.6994,471.407,14539.0
2023-08-10 13:30:00,479.36,479.42,475.92,477.02,14143.0,471.0532,471.1122,467.6728,468.7538,14143.0
2023-08-10 14:00:00,476.61,481.51,476.36,481.5,64981.0,468.3509,473.1659,468.1052,473.1561,64981.0
2023-08-10 14:30:00,481.5,482.2,479.58,482.07,26282.0,473.1561,473.844,471.2694,473.7162,26282.0
2023-08-10 15:00:00,481.72,482.23,479.82,481.35,30396.0,473.3723,473.8735,471.5052,473.0087,30396.0
2023-08-10 15:30:00,481.45,483.78,480.93,482.35,131478.0,473.107,475.3966,472.596,473.9914,131478.0
2023-08-11 09:30:00,481.31,487.03,480.37,482.01,21845.0,472.9694,478.5903,472.0457,473.6573,21845.0
2023-08-11 10:00:00,482.07,486.43,480.94,485.71,17731.0,473.7162,478.0007,472.6058,477.2932,17731.0
2023-08-11 10:30:00,485.9,487.0,484.38,485.83,19620.0,477.4799,478.5608,475.9862,477.4111,19620.0
2023-08-11 11:00:00,485.65,485.96,484.84,485.94,14225.0,477.2342,477.5388,476.4382,477.5192,14225.0
2023-08-11 11:30:00,485.89,486.56,483.91,486.56,18681.0,477.47,478.1284,475.5244,478.1284,18681.0
2023-08-11 12:00:00,486.58,488.92,485.81,486.5,43770.0,478.1481,480.4475,477.3914,478.0695,43770.0
2023-08-11 12:30:00,486.79,487.05,485.91,486.4,6571.0,478.3544,478.6099,477.4897,477.9712,6571.0
2023-08-11 13:00:00,487.11,487.28,485.63,486.36,9034.0,478.6689,478.836,477.2145,477.9319,9034.0
2023-08-11 13:30:00,486.66,486.79,485.05,486.14,12904.0,478.2267,478.3544,476.6446,477.7157,12904.0
2023-08-11 14:00:00,486.11,486.86,485.95,486.41,8436.0,477.6862,478.4232,477.529,477.981,8436.0
2023-08-11 14:30:00,486.52,488.2,486.36,487.97,32905.0,478.0891,479.74,477.9319,479.514,32905.0
2023-08-11 15:00:00,487.9,488.57,487.34,488.25,21144.0,479.4452,480.1036,478.8949,479.7891,21144.0
2023-08-11 15:30:00,488.13,488.68,487.15,488.32,74368.0,479.6712,480.2117,478.7082,479.8579,74368.0
2023-08-14 09:30:00,484.89,487.88,483.08,483.86,32711.0,476.4874,479.4256,474.7087,475.4752,32711.0
2023-08-14 10:00:00,484.02,487.51,482.58,484.66,28793.0,475.6324,479.062,474.2174,476.2614,28793.0
2023-08-14 10:30:00,484.5,486.64,484.34,486.37,29252.0,476.1041,478.207,475.9469,477.9417,29252.0
2023-08-14 11:00:00,486.87,489.49,486.06,489.27,17348.0,478.4331,481.0077,477.6371,480.7915,17348.0
2023-08-14 11:30:00,489.35,489.36,487.9,488.62,13016.0,480.8701,480.8799,479.4452,480.1527,13016.0
2023-08-14 12:00:00,488.65,489.16,487.27,487.82,17280.0,480.1822,480.6834,478.8261,479.3666,17280.0
2023-08-14 12:30:00,487.65,487.84,486.06,487.54,12534.0,479.1995,479.3863,477.6371,479.0914,12534.0
2023-08-14 13:00:00,487.29,488.2,487.25,487.95,22001.0,478.8458,479.74,478.8065,479.4943,22001.0
2023-08-14 13:30:00,488.02,488.27,487.1,487.54,9695.0,479.5631,479.8088,478.6591,479.0914,9695.0
2023-08-14 14:00:00,487.43,488.02,487.01,487.66,25037.0,478.9834,479.5631,478.5706,479.2094,25037.0
2023-08-14 14:30:00,487.77,487.77,486.19,487.0,17068.0,479.3175,479.3175,477.7648,478.5608,17068.0
2023-08-14 15:00:00,487.09,487.29,486.11,486.7,38402.0,478.6492,478.8458,477.6862,478.266,38402.0
2023-08-14 15:30:00,486.65,487.74,486.55,487.39,60463.0,478.2169,479.288,478.1186,478.944,60463.0
2023-08-15 09:30:00,483.0,484.15,480.01,484.15,37536.0,474.6301,475.7602,471.6919,475.7602,37536.0
2023-08-15 10:00:00,483.47,483.73,480.52,481.1,31052.0,475.092,475.3475,472.1931,472.763,31052.0
2023-08-15 10:30:00,480.88,482.02,478.74,480.23,39178.0,472.5469,473.6671,470.4439,471.9081,39178.0
2023-08-15 11:00:00,480.49,482.5,480.49,482.5,11323.0,472.1636,474.1388,472.1636,474.1388,11323.0
2023-08-15 11:30:00,482.67,482.67,480.78,481.31,14708.0,474.3058,474.3058,472.4486,472.9694,14708.0
2023-08-15 12:00:00,481.1,481.95,481.1,481.49,12828.0,472.763,473.5983,472.763,473.1463,12828.0
2023-08-15 12:30:00,481.76,481.8,480.57,480.57,20638.0,473.4116,473.4509,472.2422,472.2422,20638.0
2023-08-15 13:00:00,480.2,481.66,480.09,481.22,27736.0,471.8786,473.3133,471.7706,472.881,27736.0
2023-08-15 13:30:00,481.19,482.52,481.1,482.06,26768.0,472.8515,474.1584,472.763,473.7064,26768.0
2023-08-15 14:00:00,482.3,482.65,481.84,482.5,16723.0,473.9423,474.2862,473.4902,474.1388,16723.0
2023-08-15 14:30:00,482.68,484.28,482.55,484.28,14738.0,474.3157,475.8879,474.1879,475.8879,14738.0
2023-08-15 15:00:00,484.09,484.98,481.53,482.39,46659.0,475.7012,476.5758,473.1856,474.0307,46659.0
2023-08-15 15:30:00,482.27,482.71,481.2,481.87,113804.0,473.9128,474.3451,472.8613,473.5197,113804.0
2023-08-16 09:30:00,481.43,491.63,481.01,487.51,60374.0,473.0873,483.1106,472.6746,479.062,60374.0
2023-08-16 10:00:00,487.19,487.89,485.3,486.0,34754.0,478.7475,479.4354,476.8903,477.5781,34754.0
2023-08-16 10:30:00,486.0,486.03,483.86,485.35,16932.0,477.5781,477.6076,475.4752,476.9394,16932.0
2023-08-16 11:00:00,485.2,485.2,480.89,481.34,8148.0,476.792,476.792,472.5567,472.9989,8148.0
2023-08-16 11:30:00,481.13,482.75,479.49,479.71,20472.0,472.7925,474.3845,471.1809,471.3971,20472.0
2023-08-16 12:00:00,479.53,479.91,475.25,475.31,27420.0,471.2203,471.5937,467.0144,467.0734,27420.0
2023-08-16 12:30:00,475.28,476.63,473.93,474.49,22372.0,467.0439,468.3705,465.7173,466.2676,22372.0
2023-08-16 13:00:00,474.5,474.57,471.54,472.02,30900.0,466.2774,466.3462,463.3687,463.8404,30900.0
2023-08-16 13:30:00,472.13,472.4,470.27,471.67,18212.0,463.9485,464.2138,462.1207,463.4965,18212.0
2023-08-16 14:00:00,471.53,471.73,469.01,470.44,19936.0,463.3589,463.5554,460.8826,462.2878,19936.0
2023-08-16 14:30:00,470.56,471.14,469.85,470.33,13951.0,462.4057,462.9756,461.708,462.1797,13951.0
2023-08-16 15:00:00,470.19,470.2,465.12,466.4,46829.0,462.0421,462.0519,457.06,458.3178,46829.0
2023-08-16 15:30:00,466.33,466.89,463.49,463.93,74591.0,458.249,458.7993,455.4582,455.8906,74591.0
2023-08-17 09:30:00,468.64,472.5,463.99,464.31,27119.0,460.519,464.3121,455.9495,456.264,27119.0
2023-08-17 10:00:00,464.59,468.74,464.39,464.7,24238.0,456.5391,460.6172,456.3426,456.6472,24238.0
2023-08-17 10:30:00,464.56,464.81,462.1,463.45,29543.0,456.5097,456.7553,454.0923,455.4189,29543.0
2023-08-17 11:00:00,463.73,463.73,461.03,461.7,20827.0,455.6941,455.6941,453.0408,453.6992,20827.0
2023-08-17 11:30:00,461.7,461.83,457.82,458.88,25033.0,453.6992,453.827,449.8865,450.9281,25033.0
2023-08-17 12:00:00,459.12,461.84,458.71,461.26,14130.0,451.1639,453.8368,450.761,453.2669,14130.0
2023-08-17 12:30:00,461.25,462.28,460.29,461.92,9873.0,453.257,454.2692,452.3137,453.9154,9873.0
2023-08-17 13:00:00,461.94,463.36,460.53,461.52,19890.0,453.9351,455.3305,452.5495,453.5223,19890.0
2023-08-17 13:30:00,461.2,461.46,457.99,458.85,14700.0,453.2079,453.4634,450.0535,450.8986,14700.0
2023-08-17 14:00:00,458.94,458.94,455.22,455.33,38006.0,450.9871,450.9871,447.3315,447.4396,38006.0
2023-08-17 14:30:00,455.33,455.94,452.03,452.91,22544.0,447.4396,448.039,444.1968,445.0616,22544.0
2023-08-17 15:00:00,452.9,453.08,451.24,452.6,47474.0,445.0517,445.2286,443.4205,444.7569,47474.0
2023-08-17 15:30:00,452.41,453.05,450.81,452.63,129592.0,444.5702,445.1991,442.9979,444.7864,129592.0
2023-08-18 09:30:00,445.44,450.62,440.54,446.63,87662.0,437.721,442.8112,432.9059,438.8904,87662.0
2023-08-18 10:00:00,446.46,450.81,443.98,449.15,17958.0,438.7233,442.9979,436.2863,441.3667,17958.0
2023-08-18 10:30:00,449.35,451.37,448.73,451.09,18081.0,441.5632,443.5482,440.954,443.2731,18081.0
2023-08-18 11:00:00,451.46,454.13,451.02,452.73,20108.0,443.6367,446.2604,443.2043,444.8847,20108.0
2023-08-18 11:30:00,453.0,454.61,450.55,454.26,15217.0,445.15,446.7321,442.7424,446.3882,15217.0
2023-08-18 12:00:00,453.97,454.4,452.29,452.94,18410.0,446.1032,446.5257,444.4523,445.091,18410.0
2023-08-18 12:30:00,452.69,454.5,452.05,453.61,17884.0,444.8454,446.624,444.2165,445.7494,17884.0
2023-08-18 13:00:00,453.46,453.58,450.66,451.19,13521.0,445.602,445.7199,442.8505,443.3714,13521.0
2023-08-18 13:30:00,451.29,452.31,451.05,451.96,11634.0,443.4696,444.4719,443.2338,444.128,11634.0
2023-08-18 14:00:00,451.96,452.4,451.2,451.78,11132.0,444.128,444.5604,443.3812,443.9511,11132.0
2023-08-18 14:30:00,451.55,452.13,450.86,451.14,9709.0,443.7251,444.2951,443.0471,443.3222,9709.0
2023-08-18 15:00:00,451.14,451.14,448.29,448.92,38952.0,443.3222,443.3222,440.5216,441.1407,38952.0
2023-08-18 15:30:00,448.82,451.62,448.57,451.59,68953.0,441.0424,443.7939,440.7968,443.7644,68953.0
2023-08-21 09:30:00,455.0,457.79,450.47,453.42,24560.0,447.1153,449.857,442.6638,445.5627,24560.0
2023-08-21 10:00:00,452.83,454.58,449.32,449.71,21462.0,444.9829,446.7026,441.5338,441.917,21462.0
2023-08-21 10:30:00,449.41,452.29,448.8,451.98,11056.0,441.6222,444.4523,441.0228,444.1477,11056.0
2023-08-21 11:00:00,452.24,452.24,448.75,449.56,16982.0,444.4032,444.4032,440.9736,441.7696,16982.0
2023-08-21 11:30:00,449.62,450.03,448.39,449.31,9145.0,441.8286,442.2315,440.6199,441.5239,9145.0
2023-08-21 12:00:00,449.32,449.91,448.15,449.73,6933.0,441.5338,442.1135,440.384,441.9367,6933.0
2023-08-21 12:30:00,449.93,450.22,448.81,449.46,5008.0,442.1332,442.4182,441.0326,441.6713,5008.0
2023-08-21 13:00:00,449.81,451.0,448.91,450.71,5821.0,442.0153,443.1846,441.1309,442.8997,5821.0
2023-08-21 13:30:00,450.73,451.68,450.6,451.09,5991.0,442.9193,443.8529,442.7916,443.2731,5991.0
2023-08-21 14:00:00,451.63,452.41,451.25,451.57,7422.0,443.8037,444.5702,443.4303,443.7448,7422.0
2023-08-21 14:30:00,451.96,453.36,451.72,453.13,9336.0,444.128,445.5038,443.8922,445.2777,9336.0
2023-08-21 15:00:00,453.31,453.95,453.05,453.37,16121.0,445.4546,446.0835,445.1991,445.5136,16121.0
2023-08-21 15:30:00,453.14,454.18,452.37,452.59,28685.0,445.2876,446.3095,444.5309,444.7471,28685.0
2023-08-22 09:30:00,453.91,455.71,449.0,449.19,17618.0,446.0442,447.813,441.2193,441.406,17618.0
2023-08-22 10:00:00,449.08,451.07,448.06,449.65,23060.0,441.2979,443.2534,440.2956,441.858,23060.0
2023-08-22 10:30:00,450.04,450.04,445.79,447.49,44010.0,442.2413,442.2413,438.0649,439.7355,44010.0
2023-08-22 11:00:00,447.4,447.59,443.52,443.65,21738.0,439.647,439.8337,435.8343,435.962,21738.0
2023-08-22 11:30:00,443.7,443.7,441.47,442.1,19903.0,436.0112,436.0112,433.8198,434.4389,19903.0
2023-08-22 12:00:00,442.03,442.05,439.43,439.64,20099.0,434.3701,434.3897,431.8151,432.0215,20099.0
2023-08-22 12:30:00,439.69,442.88,439.51,441.5,26366.0,432.0706,435.2054,431.8938,433.8493,26366.0
2023-08-22 13:00:00,441.35,441.92,439.63,441.92,9112.0,433.7019,434.262,432.0117,434.262,9112.0
2023-08-22 13:30:00,441.84,442.85,440.9,442.84,9946.0,434.1834,435.1759,433.2597,435.1661,9946.0
2023-08-22 14:00:00,442.56,443.77,441.19,442.84,13830.0,434.8909,436.0799,433.5446,435.1661,13830.0
2023-08-22 14:30:00,442.79,443.0,440.64,442.18,12252.0,435.1169,435.3233,433.0042,434.5175,12252.0
2023-08-22 15:00:00,442.25,444.3,442.24,442.46,19114.0,434.5863,436.6008,434.5765,434.7926,19114.0
2023-08-22 15:30:00,442.55,442.87,440.32,441.63,54728.0,434.8811,435.1955,432.6897,433.977,54728.0
2023-08-23 09:30:00,440.72,444.32,438.4,442.35,21799.0,433.0828,436.6204,430.803,434.6845,21799.0
2023-08-23 10:00:00,443.03,445.13,442.42,443.36,16237.0,435.3528,437.4164,434.7533,435.677,16237.0
2023-08-23 10:30:00,443.41,443.95,441.77,443.66,13388.0,435.7262,436.2568,434.1146,435.9718,13388.0
2023-08-23 11:00:00,443.91,446.05,442.49,445.71,16990.0,436.2175,438.3204,434.8221,437.9863,16990.0
2023-08-23 11:30:00,445.86,446.5,445.33,445.69,11406.0,438.1337,438.7626,437.6129,437.9667,11406.0
2023-08-23 12:00:00,445.38,445.72,444.17,444.87,4177.0,437.662,437.9961,436.473,437.1609,4177.0
2023-08-23 12:30:00,444.6,445.39,444.59,445.06,6049.0,436.8956,437.6719,436.8857,437.3476,6049.0
2023-08-23 13:00:00,445.26,447.08,445.18,446.34,12258.0,437.5441,439.3326,437.4655,438.6054,12258.0
2023-08-23 13:30:00,446.71,447.02,445.73,445.73,4869.0,438.969,439.2736,438.006,438.006,4869.0
2023-08-23 14:00:00,446.23,447.68,446.15,447.4,5527.0,438.4973,439.9222,438.4187,439.647,5527.0
2023-08-23 14:30:00,447.75,447.94,447.01,447.4,6276.0,439.991,440.1777,439.2638,439.647,6276.0
2023-08-23 15:00:00,447.31,448.27,446.92,448.24,13262.0,439.5586,440.502,439.1754,440.4725,13262.0
2023-08-23 15:30:00,448.52,450.05,447.86,448.82,35996.0,440.7476,442.2511,440.0991,441.0424,35996.0
2023-08-24 09:30:00,446.43,451.7,444.3,451.7,23213.0,438.6938,443.8725,436.6008,443.8725,23213.0
2023-08-24 10:00:00,451.31,455.0,450.79,454.07,36293.0,443.4893,447.1153,442.9783,446.2014,36293.0
2023-08-24 10:30:00,453.78,453.78,449.45,449.63,21559.0,445.9165,445.9165,441.6615,441.8384,21559.0
2023-08-24 11:00:00,449.28,449.28,447.23,447.68,14573.0,441.4945,441.4945,439.48,439.9222,14573.0
2023-08-24 11:30:00,447.68,447.84,445.32,445.32,16196.0,439.9222,440.0794,437.6031,437.6031,16196.0
2023-08-24 12:00:00,445.29,448.92,445.28,448.52,5619.0,437.5736,441.1407,437.5638,440.7476,5619.0
2023-08-24 12:30:00,448.59,450.53,448.23,448.24,16557.0,440.8164,442.7228,440.4627,440.4725,16557.0
2023-08-24 13:00:00,447.93,448.47,447.03,447.53,6843.0,440.1678,440.6985,439.2834,439.7748,6843.0
2023-08-24 13:30:00,447.62,448.56,447.02,447.54,8049.0,439.8632,440.7869,439.2736,439.7846,8049.0
2023-08-24 14:00:00,447.97,449.81,447.67,449.63,10196.0,440.2072,442.0153,439.9124,441.8384,10196.0
2023-08-24 14:30:00,449.63,450.17,447.7,448.77,9246.0,441.8384,442.369,439.9418,440.9933,9246.0
2023-08-24 15:00:00,448.99,449.45,448.22,448.74,8380.0,441.2095,441.6615,440.4528,440.9638,8380.0
2023-08-24 15:30:00,448.71,448.96,445.35,445.71,37477.0,440.9343,441.18,437.6326,437.9863,37477.0
2023-08-25 09:30:00,449.37,451.61,447.32,449.68,17512.0,441.5829,443.7841,439.5684,441.8875,17512.0
2023-08-25 10:00:00,448.97,453.63,447.45,447.9,13489.0,441.1898,445.7691,439.6962,440.1384,13489.0
2023-08-25 10:30:00,447.62,447.86,441.77,442.01,19118.0,439.8632,440.0991,434.1146,434.3504,19118.0
2023-08-25 11:00:00,442.4,445.79,440.97,445.79,24726.0,434.7337,438.0649,433.3285,438.0649,24726.0
2023-08-25 11:30:00,445.39,446.37,444.15,445.17,9834.0,437.6719,438.6349,436.4534,437.4557,9834.0
2023-08-25 12:00:00,444.74,447.8,444.74,447.38,6730.0,437.0331,440.0401,437.0331,439.6274,6730.0
2023-08-25 12:30:00,447.81,448.71,446.82,447.39,6824.0,440.0499,440.9343,439.0771,439.6372,6824.0
2023-08-25 13:00:00,448.5,449.63,446.55,446.9,11339.0,440.728,441.8384,438.8118,439.1557,11339.0
2023-08-25 13:30:00,447.51,447.65,445.03,447.11,14606.0,439.7551,439.8927,437.3181,439.3621,14606.0
2023-08-25 14:00:00,447.52,449.8,446.76,449.58,12113.0,439.765,442.0054,439.0181,441.7893,12113.0
2023-08-25 14:30:00,449.93,450.89,449.11,450.89,8776.0,442.1332,443.0766,441.3274,443.0766,8776.0
2023-08-25 15:00:00,450.86,451.53,450.2,450.97,9104.0,443.0471,443.7055,442.3985,443.1552,9104.0
2023-08-25 15:30:00,450.86,451.25,448.84,449.26,53808.0,443.0471,443.4303,441.0621,441.4748,53808.0
2023-08-28 09:30:00,448.69,459.66,448.69,459.66,10665.0,440.9147,451.6946,440.9147,451.6946,10665.0
2023-08-28 10:00:00,459.32,460.8,458.59,460.13,9652.0,451.3605,452.8148,450.6431,452.1564,9652.0
2023-08-28 10:30:00,460.41,460.58,458.22,459.76,8217.0,452.4316,452.5986,450.2795,451.7928,8217.0
2023-08-28 11:00:00,459.8,459.8,455.8,456.38,6532.0,451.8322,451.8322,447.9015,448.4714,6532.0
2023-08-28 11:30:00,455.97,456.86,455.22,456.19,3566.0,448.0685,448.9431,447.3315,448.2847,3566.0
2023-08-28 12:00:00,456.44,457.18,455.16,455.89,6455.0,448.5304,449.2576,447.2726,447.9899,6455.0
2023-08-28 12:30:00,455.99,457.39,455.87,457.35,3097.0,448.0882,449.4639,447.9703,449.4246,3097.0
2023-08-28 13:00:00,457.73,458.64,456.9,457.31,4371.0,449.798,450.6923,448.9824,449.3853,4371.0
2023-08-28 13:30:00,456.71,456.85,454.64,455.0,2660.0,448.7957,448.9333,446.7616,447.1153,2660.0
2023-08-28 14:00:00,454.53,455.45,454.52,455.33,4512.0,446.6535,447.5575,446.6437,447.4396,4512.0
2023-08-28 14:30:00,455.28,456.12,454.98,455.03,6240.0,447.3905,448.2159,447.0957,447.1448,6240.0
2023-08-28 15:00:00,455.52,456.84,455.17,456.21,15141.0,447.6263,448.9234,447.2824,448.3044,15141.0
2023-08-28 15:30:00,456.21,458.26,455.87,456.96,46908.0,448.3044,450.3188,447.9703,449.0414,46908.0
2023-08-29 09:30:00,456.0,461.48,454.18,460.73,44987.0,448.098,453.483,446.3095,452.746,44987.0
2023-08-29 10:00:00,461.28,463.61,459.93,463.47,23334.0,453.2865,455.5761,451.9599,455.4386,23334.0
2023-08-29 10:30:00,463.63,466.66,463.63,466.58,38143.0,455.5958,458.5733,455.5958,458.4947,38143.0
2023-08-29 11:00:00,466.33,470.65,466.33,470.58,13706.0,458.249,462.4941,458.249,462.4253,13706.0
2023-08-29 11:30:00,470.36,471.62,469.69,471.41,16911.0,462.2092,463.4473,461.5508,463.241,16911.0
2023-08-29 12:00:00,471.37,474.67,471.37,473.96,12684.0,463.2017,466.4445,463.2017,465.7468,12684.0
2023-08-29 12:30:00,474.29,474.83,473.52,474.79,13685.0,466.0711,466.6017,465.3144,466.5624,13685.0
2023-08-29 13:00:00,474.8,476.34,474.0,476.31,21119.0,466.5722,468.0855,465.7861,468.0561,21119.0
2023-08-29 13:30:00,476.14,476.44,475.01,475.78,32972.0,467.889,468.1838,466.7786,467.5352,32972.0
2023-08-29 14:00:00,475.87,477.86,475.73,477.5,34208.0,467.6237,469.5792,467.4861,469.2254,34208.0
2023-08-29 14:30:00,477.45,478.14,475.73,476.2,22013.0,469.1763,469.8543,467.4861,467.948,22013.0
2023-08-29 15:00:00,476.15,478.53,475.82,478.53,30757.0,467.8988,470.2376,467.5745,470.2376,30757.0
2023-08-29 15:30:00,478.22,478.26,474.42,474.6,92882.0,469.933,469.9723,466.1988,466.3757,92882.0
2023-08-30 09:30:00,474.52,477.98,473.84,475.2,21611.0,466.2971,469.6971,465.6289,466.9653,21611.0
2023-08-30 10:00:00,474.96,476.52,469.42,470.28,19120.0,466.7294,468.2624,461.2855,462.1305,19120.0
2023-08-30 10:30:00,471.11,474.56,470.99,474.56,12791.0,462.9462,466.3364,462.8282,466.3364,12791.0
2023-08-30 11:00:00,474.11,475.24,473.14,473.71,13020.0,465.8942,467.0046,464.941,465.5011,13020.0
2023-08-30 11:30:00,473.42,475.33,473.42,473.61,6601.0,465.2161,467.093,465.2161,465.4028,6601.0
2023-08-30 12:00:00,473.61,476.25,473.08,475.54,28655.0,465.4028,467.9971,464.882,467.2994,28655.0
2023-08-30 12:30:00,475.89,477.14,475.54,476.55,12286.0,467.6433,468.8717,467.2994,468.2919,12286.0
2023-08-30 13:00:00,476.14,476.51,475.65,476.06,9922.0,467.889,468.2526,467.4075,467.8104,9922.0
2023-08-30 13:30:00,476.31,477.0,474.49,475.08,20712.0,468.0561,468.7341,466.2676,466.8474,20712.0
2023-08-30 14:00:00,475.18,476.43,474.81,475.44,9251.0,466.9456,468.174,466.582,467.2011,9251.0
2023-08-30 14:30:00,475.56,477.91,475.55,477.47,15512.0,467.3191,469.6283,467.3092,469.196,15512.0
2023-08-30 15:00:00,477.72,478.52,477.0,477.21,23607.0,469.4416,470.2278,468.7341,468.9405,23607.0
2023-08-30 15:30:00,477.21,478.4,477.07,477.36,73708.0,468.9405,470.1098,468.8029,469.0879,73708.0
2023-08-31 09:30:00,477.84,479.63,475.56,478.31,13672.0,469.5595,471.3185,467.3191,470.0214,13672.0
2023-08-31 10:00:00,478.85,482.05,478.73,481.29,16015.0,470.552,473.6966,470.4341,472.9498,16015.0
2023-08-31 10:30:00,481.13,482.68,480.39,482.68,7576.0,472.7925,474.3157,472.0654,474.3157,7576.0
2023-08-31 11:00:00,482.28,483.33,481.36,483.25,6435.0,473.9226,474.9544,473.0185,474.8758,6435.0
2023-08-31 11:30:00,482.95,483.19,481.5,481.91,13171.0,474.581,474.8168,473.1561,473.559,13171.0
2023-08-31 12:00:00,481.47,482.65,480.23,481.38,10574.0,473.1266,474.2862,471.9081,473.0382,10574.0
2023-08-31 12:30:00,481.54,482.01,478.11,479.52,8902.0,473.1954,473.6573,469.8249,471.2104,8902.0
2023-08-31 13:00:00,479.29,481.31,478.74,481.15,7528.0,470.9844,472.9694,470.4439,472.8122,7528.0
2023-08-31 13:30:00,481.03,481.03,477.63,477.63,8836.0,472.6943,472.6943,469.3532,469.3532,8836.0
2023-08-31 14:00:00,477.92,479.14,477.63,477.68,6023.0,469.6382,470.837,469.3532,469.4023,6023.0
2023-08-31 14:30:00,477.3,477.68,474.55,474.72,8230.0,469.0289,469.4023,466.3266,466.4936,8230.0
2023-08-31 15:00:00,474.61,476.79,474.61,476.33,16502.0,466.3855,468.5277,466.3855,468.0757,16502.0
2023-08-31 15:30:00,476.17,477.47,475.83,476.59,93204.0,467.9185,469.196,467.5844,468.3312,93204.0
2023-09-01 09:30:00,483.97,488.99,482.56,487.55,47448.0,475.5833,480.5163,474.1977,479.1013,47448.0
2023-09-01 10:00:00,487.67,488.81,484.92,486.94,27509.0,479.2192,480.3394,476.5169,478.5018,27509.0
2023-09-01 10:30:00,486.61,489.0,486.25,487.94,15375.0,478.1776,480.5261,477.8238,479.4845,15375.0
2023-09-01 11:00:00,487.32,489.29,486.5,488.51,23165.0,478.8753,480.8111,478.0695,480.0446,23165.0
2023-09-01 11:30:00,488.68,490.02,488.24,489.47,18626.0,480.2117,481.5285,479.7793,480.988,18626.0
2023-09-01 12:00:00,489.61,490.41,488.2,489.63,30294.0,481.1256,481.9117,479.74,481.1452,30294.0
2023-09-01 12:30:00,489.74,490.0,487.4,489.6,16444.0,481.2533,481.5088,478.9539,481.1158,16444.0
2023-09-01 13:00:00,489.91,490.25,489.11,490.08,8394.0,481.4204,481.7545,480.6342,481.5874,8394.0
2023-09-01 13:30:00,490.45,490.48,489.31,489.97,4974.0,481.951,481.9805,480.8308,481.4793,4974.0
2023-09-01 14:00:00,490.2,492.28,490.19,490.66,13861.0,481.7054,483.7493,481.6955,482.1574,13861.0
2023-09-01 14:30:00,491.04,491.28,489.05,490.25,8636.0,482.5308,482.7666,480.5753,481.7545,8636.0
2023-09-01 15:00:00,489.99,489.99,488.0,489.42,18231.0,481.499,481.499,479.5435,480.9389,18231.0
2023-09-01 15:30:00,489.32,492.33,489.18,491.29,100114.0,480.8406,483.7984,480.703,482.7765,100114.0
2023-09-05 09:30:00,487.0,491.0,476.03,477.77,65938.0,478.5608,482.4915,467.7809,469.4908,65938.0
2023-09-05 10:00:00,477.15,477.9,473.44,477.04,18495.0,468.8815,469.6185,465.2358,468.7734,18495.0
2023-09-05 10:30:00,477.29,477.51,472.8,477.33,29434.0,469.0191,469.2353,464.6069,469.0584,29434.0
2023-09-05 11:00:00,477.63,481.42,477.63,480.11,11356.0,469.3532,473.0775,469.3532,471.7902,11356.0
2023-09-05 11:30:00,480.07,481.13,478.7,479.21,8810.0,471.7509,472.7925,470.4046,470.9058,8810.0
2023-09-05 12:00:00,478.48,480.16,476.46,479.84,12435.0,470.1884,471.8393,468.2035,471.5249,12435.0
2023-09-05 12:30:00,480.04,480.54,477.44,477.77,9532.0,471.7214,472.2128,469.1665,469.4908,9532.0
2023-09-05 13:00:00,477.26,477.47,475.12,476.52,34398.0,468.9896,469.196,466.8867,468.2624,34398.0
2023-09-05 13:30:00,476.73,477.2,475.1,475.41,11707.0,468.4688,468.9306,466.867,467.1716,11707.0
2023-09-05 14:00:00,475.24,475.24,472.38,473.13,14370.0,467.0046,467.0046,464.1942,464.9312,14370.0
2023-09-05 14:30:00,473.18,474.22,472.18,474.02,13331.0,464.9803,466.0023,463.9976,465.8057,13331.0
2023-09-05 15:00:00,473.7,473.7,471.7,471.99,18761.0,465.4913,465.4913,463.5259,463.8109,18761.0
2023-09-05 15:30:00,471.97,472.21,470.54,470.63,70851.0,463.7913,464.0271,462.386,462.4745,70851.0
2023-09-06 09:30:00,472.41,483.28,472.02,478.72,27703.0,464.2236,474.9053,463.8404,470.4243,27703.0
2023-09-06 10:00:00,478.67,481.31,477.3,479.22,22879.0,470.3752,472.9694,469.0289,470.9156,22879.0
2023-09-06 10:30:00,479.52,479.56,472.58,474.41,18403.0,471.2104,471.2497,464.3907,466.189,18403.0
2023-09-06 11:00:00,474.45,474.76,470.58,471.12,17426.0,466.2283,466.5329,462.4253,462.956,17426.0
2023-09-06 11:30:00,471.03,471.05,468.91,470.59,16454.0,462.8676,462.8872,460.7843,462.4352,16454.0
2023-09-06 12:00:00,470.08,470.87,469.1,469.1,10233.0,461.934,462.7103,460.971,460.971,10233.0
2023-09-06 12:30:00,468.67,469.89,467.88,468.12,8047.0,460.5484,461.7473,459.7721,460.008,8047.0
2023-09-06 13:00:00,468.01,469.46,467.43,469.46,12449.0,459.8999,461.3248,459.3299,461.3248,12449.0
2023-09-06 13:30:00,469.33,471.52,469.33,471.25,11373.0,461.197,463.3491,461.197,463.0837,11373.0
2023-09-06 14:00:00,470.97,473.53,470.79,473.53,11535.0,462.8086,465.3242,462.6317,465.3242,11535.0
2023-09-06 14:30:00,473.31,474.76,473.0,473.91,9374.0,465.108,466.5329,464.8034,465.6976,9374.0
2023-09-06 15:00:00,474.02,475.21,472.79,474.75,12928.0,465.8057,466.9751,464.5971,466.5231,12928.0
2023-09-06 15:30:00,474.64,475.76,474.15,475.23,29766.0,466.415,467.5156,465.9335,466.9948,29766.0
2023-09-07 09:30:00,469.13,472.04,461.03,461.03,37602.0,461.0005,463.86,453.0408,453.0408,37602.0
2023-09-07 10:00:00,460.69,461.57,457.48,460.65,30945.0,452.7067,453.5715,449.5524,452.6674,30945.0
2023-09-07 10:30:00,461.99,464.18,460.11,463.01,13106.0,453.9842,456.1363,452.1368,454.9865,13106.0
2023-09-07 11:00:00,463.01,465.04,462.74,463.33,12495.0,454.9865,456.9814,454.7212,455.301,12495.0
2023-09-07 11:30:00,463.53,465.99,463.39,463.75,9216.0,455.4975,457.9149,455.3599,455.7137,9216.0
2023-09-07 12:00:00,464.15,468.18,464.02,468.18,10109.0,456.1068,460.0669,455.979,460.0669,10109.0
2023-09-07 12:30:00,468.21,468.39,466.13,467.69,8703.0,460.0964,460.2733,458.0525,459.5854,8703.0
2023-09-07 13:00:00,467.69,468.68,466.9,468.06,5624.0,459.5854,460.5583,458.8091,459.949,5624.0
2023-09-07 13:30:00,467.98,468.38,467.54,468.13,17942.0,459.8704,460.2635,459.438,460.0178,17942.0
2023-09-07 14:00:00,467.84,467.89,466.47,466.48,15268.0,459.7328,459.782,458.3866,458.3964,15268.0
2023-09-07 14:30:00,466.48,467.74,465.91,466.73,20723.0,458.3964,459.6346,457.8363,458.6421,20723.0
2023-09-07 15:00:00,467.17,469.09,466.47,468.13,17533.0,459.0744,460.9612,458.3866,460.0178,17533.0
2023-09-07 15:30:00,468.13,468.25,466.14,466.62,47843.0,460.0178,460.1357,458.0623,458.534,47843.0
2023-09-08 09:30:00,460.7,465.1,459.23,460.74,20457.0,452.7166,457.0403,451.272,452.7559,20457.0
2023-09-08 10:00:00,460.82,463.99,460.32,463.17,12474.0,452.8345,455.9495,452.3431,455.1438,12474.0
2023-09-08 10:30:00,462.94,463.6,461.81,463.0,10377.0,454.9177,455.5663,453.8073,454.9767,10377.0
2023-09-08 11:00:00,463.15,465.54,463.14,464.78,4171.0,455.1241,457.4727,455.1143,456.7259,4171.0
2023-09-08 11:30:00,464.35,465.45,463.9,464.5,6536.0,456.3033,457.3842,455.8611,456.4507,6536.0
2023-09-08 12:00:00,464.32,466.21,464.32,465.3,7595.0,456.2738,458.1311,456.2738,457.2368,7595.0
2023-09-08 12:30:00,464.16,465.25,463.29,464.68,8914.0,456.1166,457.1877,455.2617,456.6276,8914.0
2023-09-08 13:00:00,464.74,465.11,462.82,463.53,4939.0,456.6865,457.0501,454.7998,455.4975,4939.0
2023-09-08 13:30:00,463.68,463.82,462.72,463.57,3051.0,455.6449,455.7825,454.7016,455.5368,3051.0
2023-09-08 14:00:00,463.96,465.08,462.54,463.02,9660.0,455.9201,457.0207,454.5247,454.9964,9660.0
2023-09-08 14:30:00,463.07,463.48,462.53,462.56,4985.0,455.0455,455.4484,454.5148,454.5443,4985.0
2023-09-08 15:00:00,462.44,462.76,461.5,462.21,12229.0,454.4264,454.7409,453.5027,454.2004,12229.0
2023-09-08 15:30:00,462.33,464.32,462.25,463.74,40502.0,454.3183,456.2738,454.2397,455.7039,40502.0
2023-09-11 09:30:00,469.52,470.34,463.52,464.11,29728.0,461.3837,462.1895,455.4877,456.0675,29728.0
2023-09-11 10:00:00,464.81,465.65,463.62,465.28,9489.0,456.7553,457.5808,455.586,457.2172,9489.0
2023-09-11 10:30:00,464.85,465.12,460.83,460.96,12553.0,456.7946,457.06,452.8443,452.9721,12553.0
2023-09-11 11:00:00,461.05,461.05,458.79,459.99,13401.0,453.0605,453.0605,450.8397,452.0189,13401.0
2023-09-11 11:30:00,459.3,459.52,457.15,458.3,9271.0,451.3408,451.557,449.2281,450.3581,9271.0
2023-09-11 12:00:00,459.41,460.41,458.8,459.91,7203.0,451.4489,452.4316,450.8495,451.9402,7203.0
2023-09-11 12:30:00,459.75,460.22,457.96,458.56,11850.0,451.783,452.2449,450.024,450.6136,11850.0
2023-09-11 13:00:00,458.6,461.42,457.97,460.86,11311.0,450.6529,453.4241,450.0339,452.8738,11311.0
2023-09-11 13:30:00,460.95,461.02,459.42,459.83,5660.0,452.9622,453.031,451.4587,451.8616,5660.0
2023-09-11 14:00:00,459.84,460.01,459.03,459.66,7751.0,451.8715,452.0385,451.0755,451.6946,7751.0
2023-09-11 14:30:00,459.42,459.85,458.38,458.71,6704.0,451.4587,451.8813,450.4368,450.761,6704.0
2023-09-11 15:00:00,458.71,458.71,456.92,457.28,13661.0,450.761,450.761,449.0021,449.3558,13661.0
2023-09-11 15:30:00,457.41,458.75,456.52,458.68,55607.0,449.4836,450.8003,448.609,450.7316,55607.0
2023-09-12 09:30:00,456.32,465.01,455.68,461.7,16987.0,448.4125,456.9519,447.7835,453.6992,16987.0
2023-09-12 10:00:00,462.03,463.51,461.17,461.84,10921.0,454.0235,455.4779,453.1784,453.8368,10921.0
2023-09-12 10:30:00,461.13,461.13,458.64,458.64,10846.0,453.1391,453.1391,450.6923,450.6923,10846.0
2023-09-12 11:00:00,458.59,461.36,458.59,461.13,4718.0,450.6431,453.3651,450.6431,453.1391,4718.0
2023-09-12 11:30:00,461.38,462.57,460.19,462.49,17032.0,453.3848,454.5542,452.2154,454.4755,17032.0
2023-09-12 12:00:00,462.99,462.99,461.74,462.27,4699.0,454.9669,454.9669,453.7385,454.2594,4699.0
2023-09-12 12:30:00,461.82,462.53,461.55,461.56,3268.0,453.8171,454.5148,453.5518,453.5617,3268.0
2023-09-12 13:00:00,461.77,462.54,461.21,462.5,4229.0,453.768,454.5247,453.2177,454.4854,4229.0
2023-09-12 13:30:00,462.46,462.54,458.9,459.26,11865.0,454.4461,454.5247,450.9478,451.3015,11865.0
2023-09-12 14:00:00,458.95,459.06,456.99,458.06,15403.0,450.9969,451.105,449.0708,450.1223,15403.0
2023-09-12 14:30:00,457.54,458.21,456.38,456.8,16989.0,449.6113,450.2697,448.4714,448.8841,16989.0
2023-09-12 15:00:00,456.49,456.71,455.51,456.31,28908.0,448.5795,448.7957,447.6165,448.4026,28908.0
2023-09-12 15:30:00,456.38,457.45,456.04,457.15,56083.0,448.4714,449.5229,448.1373,449.2281,56083.0
2023-09-13 09:30:00,453.93,457.42,451.42,451.42,14445.0,446.0639,449.4934,443.5974,443.5974,14445.0
2023-09-13 10:00:00,451.32,452.93,446.6,452.93,34824.0,443.4991,445.0812,438.8609,445.0812,34824.0
2023-09-13 10:30:00,452.47,452.93,450.9,451.86,12352.0,444.6292,445.0812,443.0864,444.0297,12352.0
2023-09-13 11:00:00,451.76,453.29,451.54,452.67,6216.0,443.9315,445.435,443.7153,444.8257,6216.0
2023-09-13 11:30:00,452.71,453.44,450.33,451.2,16222.0,444.865,445.5824,442.5263,443.3812,16222.0
2023-09-13 12:00:00,450.83,451.92,448.91,451.92,22544.0,443.0176,444.0887,441.1309,444.0887,22544.0
2023-09-13 12:30:00,452.14,452.32,449.21,450.0,5609.0,444.3049,444.4818,441.4257,442.202,5609.0
2023-09-13 13:00:00,450.01,450.45,448.98,449.12,13912.0,442.2118,442.6442,441.1997,441.3372,13912.0
2023-09-13 13:30:00,449.1,449.77,448.0,448.0,6658.0,441.3176,441.976,440.2366,440.2366,6658.0
2023-09-13 14:00:00,447.88,447.91,445.86,446.39,9640.0,440.1187,440.1482,438.1337,438.6545,9640.0
2023-09-13 14:30:00,446.33,446.33,443.08,444.05,20215.0,438.5956,438.5956,435.4019,436.3551,20215.0
2023-09-13 15:00:00,444.21,445.16,443.37,444.57,23387.0,436.5123,437.4459,435.6869,436.8661,23387.0
2023-09-13 15:30:00,444.85,448.19,444.81,447.49,54849.0,437.1412,440.4233,437.1019,439.7355,54849.0
2023-09-14 09:30:00,453.85,459.77,453.48,456.06,31340.0,445.9853,451.8027,445.6217,448.157,31340.0
2023-09-14 10:00:00,456.61,456.75,451.31,452.81,17362.0,448.6974,448.835,443.4893,444.9633,17362.0
2023-09-14 10:30:00,452.53,453.88,451.93,453.85,18544.0,444.6881,446.0147,444.0985,445.9853,18544.0
2023-09-14 11:00:00,454.03,454.52,448.91,448.91,12271.0,446.1621,446.6437,441.1309,441.1309,12271.0
2023-09-14 11:30:00,449.11,449.6,446.78,447.79,31735.0,441.3274,441.8089,439.0378,440.0303,31735.0
2023-09-14 12:00:00,447.71,451.57,447.28,451.08,21949.0,439.9517,443.7448,439.5291,443.2633,21949.0
2023-09-14 12:30:00,450.95,451.49,450.06,450.6,6186.0,443.1355,443.6662,442.2609,442.7916,6186.0
2023-09-14 13:00:00,450.75,452.92,450.37,451.66,12697.0,442.939,445.0714,442.5656,443.8332,12697.0
2023-09-14 13:30:00,451.56,453.0,451.08,451.76,7866.0,443.7349,445.15,443.2633,443.9315,7866.0
2023-09-14 14:00:00,451.6,451.94,450.62,450.62,6743.0,443.7743,444.1084,442.8112,442.8112,6743.0
2023-09-14 14:30:00,450.55,451.75,450.55,451.64,6018.0,442.7424,443.9217,442.7424,443.8136,6018.0
2023-09-14 15:00:00,451.8,452.81,451.28,451.62,12960.0,443.9708,444.9633,443.4598,443.7939,12960.0
2023-09-14 15:30:00,451.73,453.44,450.89,453.41,68698.0,443.902,445.5824,443.0766,445.5529,68698.0
2023-09-15 09:30:00,453.12,453.12,446.58,448.67,56616.0,445.2679,445.2679,438.8412,440.895,56616.0
2023-09-15 10:00:00,448.66,452.72,448.49,451.64,19556.0,440.8852,444.8748,440.7181,443.8136,19556.0
2023-09-15 10:30:00,451.67,451.78,449.33,449.81,13093.0,443.843,443.9511,441.5436,442.0153,13093.0
2023-09-15 11:00:00,449.71,452.85,449.18,452.85,13225.0,441.917,445.0026,441.3962,445.0026,13225.0
2023-09-15 11:30:00,453.27,454.24,451.23,451.86,16438.0,445.4153,446.3685,443.4107,444.0297,16438.0
2023-09-15 12:00:00,452.12,453.65,451.56,453.0,14501.0,444.2852,445.7887,443.7349,445.15,14501.0
2023-09-15 12:30:00,453.1,453.57,451.55,451.68,6926.0,445.2483,445.7101,443.7251,443.8529,6926.0
2023-09-15 13:00:00,451.98,452.03,450.4,451.48,9653.0,444.1477,444.1968,442.595,443.6563,9653.0
2023-09-15 13:30:00,451.33,452.46,451.01,451.33,4655.0,443.5089,444.6193,443.1945,443.5089,4655.0
2023-09-15 14:00:00,451.25,452.96,450.96,452.34,12027.0,443.4303,445.1107,443.1453,444.5014,12027.0
2023-09-15 14:30:00,452.47,453.06,452.22,453.06,7940.0,444.6292,445.209,444.3835,445.209,7940.0
2023-09-15 15:00:00,452.95,454.52,452.39,454.48,19858.0,445.1009,446.6437,444.5506,446.6043,19858.0
2023-09-15 15:30:00,454.51,454.84,451.88,452.02,65687.0,446.6338,446.9581,444.0494,444.187,65687.0
2023-09-18 09:30:00,452.77,455.0,450.27,453.04,32751.0,444.924,447.1153,442.4673,445.1893,32751.0
2023-09-18 10:00:00,453.26,455.55,453.21,455.44,30477.0,445.4055,447.6558,445.3564,447.5477,30477.0
2023-09-18 10:30:00,454.9,456.91,454.81,455.21,26826.0,447.0171,448.9922,446.9286,447.3217,26826.0
2023-09-18 11:00:00,455.1,456.79,454.99,455.48,14562.0,447.2136,448.8743,447.1055,447.587,14562.0
2023-09-18 11:30:00,455.48,456.12,454.9,456.1,18724.0,447.587,448.2159,447.0171,448.1963,18724.0
2023-09-18 12:00:00,456.46,457.08,455.52,456.61,9909.0,448.55,449.1593,447.6263,448.6974,9909.0
2023-09-18 12:30:00,456.71,457.2,455.79,456.69,9264.0,448.7957,449.2772,447.8916,448.776,9264.0
2023-09-18 13:00:00,456.69,457.15,455.42,455.56,13437.0,448.776,449.2281,447.5281,447.6656,13437.0
2023-09-18 13:30:00,455.66,456.38,454.95,455.03,9674.0,447.7639,448.4714,447.0662,447.1448,9674.0
2023-09-18 14:00:00,455.19,456.44,455.19,455.61,9086.0,447.302,448.5304,447.302,447.7148,9086.0
2023-09-18 14:30:00,455.58,456.26,455.14,455.47,9151.0,447.6853,448.3535,447.2529,447.5772,9151.0
2023-09-18 15:00:00,455.31,455.76,455.11,455.75,12388.0,447.42,447.8622,447.2234,447.8523,12388.0
2023-09-18 15:30:00,455.72,455.73,453.07,453.43,80326.0,447.8229,447.8327,445.2188,445.5725,80326.0
2023-09-19 09:30:00,449.29,456.67,447.05,453.61,21992.0,441.5043,448.7564,439.3031,445.7494,21992.0
2023-09-19 10:00:00,453.28,454.29,452.03,452.83,16034.0,445.4251,446.4176,444.1968,444.9829,16034.0
2023-09-19 10:30:00,453.16,453.39,451.02,451.77,9363.0,445.3072,445.5332,443.2043,443.9413,9363.0
2023-09-19 11:00:00,451.65,455.01,451.65,455.01,5587.0,443.8234,447.1252,443.8234,447.1252,5587.0
2023-09-19 11:30:00,455.05,455.05,453.38,455.03,10536.0,447.1645,447.1645,445.5234,447.1448,10536.0
2023-09-19 12:00:00,454.78,454.94,453.63,453.78,14767.0,446.8991,447.0564,445.7691,445.9165,14767.0
2023-09-19 12:30:00,453.84,454.02,450.07,451.14,16801.0,445.9754,446.1523,442.2708,443.3222,16801.0
2023-09-19 13:00:00,451.1,451.96,450.4,450.89,11475.0,443.2829,444.128,442.595,443.0766,11475.0
2023-09-19 13:30:00,451.25,452.56,450.62,450.62,16749.0,443.4303,444.7176,442.8112,442.8112,16749.0
2023-09-19 14:00:00,451.12,451.12,450.2,450.58,2860.0,443.3026,443.3026,442.3985,442.7719,2860.0
2023-09-19 14:30:00,450.72,453.37,450.08,451.89,14551.0,442.9095,445.5136,442.2806,444.0592,14551.0
2023-09-19 15:00:00,451.82,452.43,451.16,452.43,6085.0,443.9904,444.5899,443.3419,444.5899,6085.0
2023-09-19 15:30:00,452.34,452.48,450.81,451.21,37564.0,444.5014,444.639,442.9979,443.391,37564.0
2023-09-20 09:30:00,453.95,462.31,453.05,460.02,37752.0,446.0835,454.2987,445.1991,452.0483,37752.0
2023-09-20 10:00:00,460.0,461.01,457.4,459.12,21980.0,452.0287,453.0212,449.4737,451.1639,21980.0
2023-09-20 10:30:00,459.23,459.27,457.22,457.91,8157.0,451.272,451.3113,449.2969,449.9749,8157.0
2023-09-20 11:00:00,458.38,459.97,458.34,458.73,8855.0,450.4368,451.9992,450.3975,450.7807,8855.0
2023-09-20 11:30:00,458.95,459.43,458.05,458.75,9979.0,450.9969,451.4686,450.1125,450.8003,9979.0
2023-09-20 12:00:00,458.81,459.92,458.19,459.26,22582.0,450.8593,451.9501,450.2501,451.3015,22582.0
2023-09-20 12:30:00,459.66,459.66,457.83,458.68,15297.0,451.6946,451.6946,449.8963,450.7316,15297.0
2023-09-20 13:00:00,458.59,458.85,457.42,458.24,14118.0,450.6431,450.8986,449.4934,450.2992,14118.0
2023-09-20 13:30:00,458.01,458.39,456.47,458.33,22709.0,450.0732,450.4466,448.5599,450.3876,22709.0
2023-09-20 14:00:00,457.96,458.92,455.01,458.19,26878.0,450.024,450.9674,447.1252,450.2501,26878.0
2023-09-20 14:30:00,458.14,460.44,456.21,456.41,34837.0,450.2009,452.4611,448.3044,448.5009,34837.0
2023-09-20 15:00:00,455.65,456.85,452.8,453.97,32696.0,447.7541,448.9333,444.9535,446.1032,32696.0
2023-09-20 15:30:00,453.73,453.73,447.49,448.55,62965.0,445.8673,445.8673,439.7355,440.7771,62965.0
2023-09-21 09:30:00,444.0,444.24,432.58,432.58,40435.0,436.306,436.5418,425.0838,425.0838,40435.0
2023-09-21 10:00:00,433.29,434.8,432.02,433.24,44681.0,425.7815,427.2654,424.5336,425.7324,44681.0
2023-09-21 10:30:00,432.91,435.64,431.82,431.82,20169.0,425.4081,428.0908,424.337,424.337,20169.0
2023-09-21 11:00:00,432.01,433.42,430.45,431.07,9040.0,424.5237,425.9093,422.9908,423.6,9040.0
2023-09-21 11:30:00,431.3,434.5,431.3,432.75,16692.0,423.826,426.9706,423.826,425.2509,16692.0
2023-09-21 12:00:00,432.2,435.97,432.01,434.72,19511.0,424.7104,428.4151,424.5237,427.1868,19511.0
2023-09-21 12:30:00,434.83,436.37,433.55,434.19,11481.0,427.2949,428.8082,426.037,426.6659,11481.0
2023-09-21 13:00:00,433.99,437.8,433.79,437.15,26082.0,426.4694,430.2134,426.2729,429.5747,26082.0
2023-09-21 13:30:00,436.76,440.0,436.7,440.0,81748.0,429.1914,432.3753,429.1325,432.3753,81748.0
2023-09-21 14:00:00,440.22,440.84,438.63,439.55,57625.0,432.5915,433.2007,431.029,431.9331,57625.0
2023-09-21 14:30:00,439.32,440.7,439.32,440.05,41670.0,431.7071,433.0631,431.7071,432.4244,41670.0
2023-09-21 15:00:00,440.05,440.91,436.77,437.19,23842.0,432.4244,433.2695,429.2012,429.614,23842.0
2023-09-21 15:30:00,437.02,437.91,435.64,435.78,61476.0,429.4469,430.3215,428.0908,428.2284,61476.0
2023-09-22 09:30:00,434.74,440.16,434.74,437.19,42316.0,427.2064,432.5325,427.2064,429.614,42316.0
2023-09-22 10:00:00,436.9,437.7,433.25,435.69,17837.0,429.329,430.1151,425.7422,428.14,17837.0
2023-09-22 10:30:00,435.83,437.73,435.62,436.53,17881.0,428.2775,430.1446,428.0712,428.9654,17881.0
2023-09-22 11:00:00,436.46,436.46,434.69,435.74,8617.0,428.8966,428.8966,427.1573,428.1891,8617.0
2023-09-22 11:30:00,435.42,435.66,432.88,432.88,8363.0,427.8746,428.1105,425.3786,425.3786,8363.0
2023-09-22 12:00:00,432.94,434.55,432.29,433.31,6871.0,425.4376,427.0197,424.7989,425.8012,6871.0
2023-09-22 12:30:00,433.19,434.43,433.03,433.1,9801.0,425.6833,426.9018,425.5261,425.5948,9801.0
2023-09-22 13:00:00,432.91,435.2,432.67,434.88,11319.0,425.4081,427.6584,425.1723,427.344,11319.0
2023-09-22 13:30:00,434.87,435.13,433.6,433.82,9912.0,427.3342,427.5897,426.0862,426.3024,9912.0
2023-09-22 14:00:00,433.9,433.9,432.76,432.99,8428.0,426.381,426.381,425.2607,425.4867,8428.0
2023-09-22 14:30:00,432.97,433.76,432.91,433.24,8269.0,425.4671,426.2434,425.4081,425.7324,8269.0
2023-09-22 15:00:00,433.71,437.04,433.71,436.32,27007.0,426.1943,429.4666,426.1943,428.759,27007.0
2023-09-22 15:30:00,436.43,437.01,432.88,433.26,56930.0,428.8671,429.4371,425.3786,425.7521,56930.0
2023-09-25 09:30:00,430.76,438.12,430.76,436.06,23635.0,423.2954,430.5278,423.2954,428.5035,23635.0
2023-09-25 10:00:00,435.91,435.96,433.32,435.13,15130.0,428.3561,428.4053,425.811,427.5897,15130.0
2023-09-25 10:30:00,434.82,434.82,432.21,433.16,10880.0,427.285,427.285,424.7203,425.6538,10880.0
2023-09-25 11:00:00,433.0,437.5,432.72,436.82,12598.0,425.4966,429.9186,425.2214,429.2504,12598.0
2023-09-25 11:30:00,437.19,438.6,436.34,437.81,13591.0,429.614,430.9995,428.7787,430.2232,13591.0
2023-09-25 12:00:00,437.71,438.86,437.63,438.82,13936.0,430.125,431.255,430.0463,431.2157,13936.0
2023-09-25 12:30:00,438.93,440.5,438.89,439.63,13889.0,431.3238,432.8666,431.2845,432.0117,13889.0
2023-09-25 13:00:00,439.95,441.06,438.72,439.05,18754.0,432.3261,433.4169,431.1174,431.4417,18754.0
2023-09-25 13:30:00,439.08,442.02,439.07,441.51,24770.0,431.4712,434.3603,431.4614,433.8591,24770.0
2023-09-25 14:00:00,441.52,442.35,441.24,442.04,22180.0,433.8689,434.6845,433.5938,434.3799,22180.0
2023-09-25 14:30:00,441.96,442.98,441.74,441.87,12464.0,434.3013,435.3036,434.0851,434.2129,12464.0
2023-09-25 15:00:00,441.73,443.52,440.95,443.5,36343.0,434.0753,435.8343,433.3088,435.8146,36343.0
2023-09-25 15:30:00,443.57,444.23,442.49,443.53,87559.0,435.8834,436.532,434.8221,435.8441,87559.0
2023-09-26 09:30:00,440.07,445.05,439.15,441.93,31860.0,432.4441,437.3378,431.54,434.2718,31860.0
2023-09-26 10:00:00,442.25,442.65,439.09,442.65,70808.0,434.5863,434.9793,431.481,434.9793,70808.0
2023-09-26 10:30:00,442.67,445.47,441.47,445.19,28609.0,434.999,437.7505,433.8198,437.4753,28609.0
2023-09-26 11:00:00,445.21,445.69,443.7,444.08,11639.0,437.495,437.9667,436.0112,436.3846,11639.0
2023-09-26 11:30:00,444.08,444.08,443.0,443.62,17811.0,436.3846,436.3846,435.3233,435.9325,17811.0
2023-09-26 12:00:00,443.58,443.58,441.28,442.8,34056.0,435.8932,435.8932,433.6331,435.1267,34056.0
2023-09-26 12:30:00,442.76,444.24,442.19,443.2,11339.0,435.0874,436.5418,434.5273,435.5198,11339.0
2023-09-26 13:00:00,443.18,444.11,442.83,443.19,11279.0,435.5002,436.414,435.1562,435.51,11279.0
2023-09-26 13:30:00,443.33,443.33,440.05,441.84,26742.0,435.6476,435.6476,432.4244,434.1834,26742.0
2023-09-26 14:00:00,442.1,442.1,439.47,440.0,36727.0,434.4389,434.4389,431.8545,432.3753,36727.0
2023-09-26 14:30:00,440.0,441.0,439.42,439.72,30307.0,432.3753,433.3579,431.8053,432.1001,30307.0
2023-09-26 15:00:00,439.72,440.73,439.25,439.74,38724.0,432.1001,433.0926,431.6383,432.1198,38724.0
2023-09-26 15:30:00,439.68,440.84,437.66,437.7,92165.0,432.0608,433.2007,430.0758,430.1151,92165.0
2023-09-27 09:30:00,443.0,447.21,441.92,446.0,18042.0,435.3233,439.4603,434.262,438.2713,18042.0
2023-09-27 10:00:00,446.0,449.98,444.37,449.7,19640.0,438.2713,442.1823,436.6695,441.9072,19640.0
2023-09-27 10:30:00,449.1,450.0,446.61,447.17,8938.0,441.3176,442.202,438.8707,439.421,8938.0
2023-09-27 11:00:00,447.56,449.32,446.94,447.44,7174.0,439.8043,441.5338,439.195,439.6863,7174.0
2023-09-27 11:30:00,448.02,448.03,443.47,444.5,19716.0,440.2563,440.2661,435.7851,436.7973,19716.0
2023-09-27 12:00:00,444.33,444.33,441.77,442.49,10465.0,436.6302,436.6302,434.1146,434.8221,10465.0
2023-09-27 12:30:00,442.39,444.0,441.95,442.38,9859.0,434.7239,436.306,434.2915,434.714,9859.0
2023-09-27 13:00:00,442.69,444.15,441.42,441.42,5350.0,435.0187,436.4534,433.7707,433.7707,5350.0
2023-09-27 13:30:00,441.46,442.44,440.78,442.1,5685.0,433.81,434.773,433.1418,434.4389,5685.0
2023-09-27 14:00:00,441.62,443.34,440.32,443.34,7455.0,433.9672,435.6574,432.6897,435.6574,7455.0
2023-09-27 14:30:00,443.33,445.48,442.92,445.15,39157.0,435.6476,437.7603,435.2447,437.436,39157.0
2023-09-27 15:00:00,444.97,447.35,444.96,446.21,21990.0,437.2591,439.5979,437.2493,438.4777,21990.0
2023-09-27 15:30:00,446.1,446.91,444.24,446.23,70032.0,438.3696,439.1655,436.5418,438.4973,70032.0
2023-09-28 09:30:00,445.63,448.5,443.05,446.54,18506.0,437.9077,440.728,435.3724,438.8019,18506.0
2023-09-28 10:00:00,446.57,447.0,443.82,446.0,20049.0,438.8314,439.254,436.1291,438.2713,20049.0
2023-09-28 10:30:00,445.75,450.18,444.22,449.26,15114.0,438.0256,442.3789,436.5221,441.4748,15114.0
2023-09-28 11:00:00,449.53,454.13,449.27,454.13,19409.0,441.7401,446.2604,441.4846,446.2604,19409.0
2023-09-28 11:30:00,454.42,455.89,454.12,455.77,13426.0,446.5454,447.9899,446.2506,447.872,13426.0
2023-09-28 12:00:00,455.46,455.46,453.6,455.22,8932.0,447.5674,447.5674,445.7396,447.3315,8932.0
2023-09-28 12:30:00,454.66,455.73,454.13,454.94,12410.0,446.7812,447.8327,446.2604,447.0564,12410.0
2023-09-28 13:00:00,454.87,455.07,451.78,452.0,8601.0,446.9876,447.1841,443.9511,444.1673,8601.0
2023-09-28 13:30:00,451.88,451.88,450.09,450.34,9468.0,444.0494,444.0494,442.2904,442.5361,9468.0
2023-09-28 14:00:00,450.49,451.5,450.24,450.77,7068.0,442.6835,443.676,442.4378,442.9586,7068.0
2023-09-28 14:30:00,450.66,451.38,448.17,448.96,14080.0,442.8505,443.5581,440.4037,441.18,14080.0
2023-09-28 15:00:00,449.31,451.98,449.31,451.32,7923.0,441.5239,444.1477,441.5239,443.4991,7923.0
2023-09-28 15:30:00,451.14,451.14,447.4,448.14,35174.0,443.3222,443.3222,439.647,440.3742,35174.0
2023-09-29 09:30:00,453.19,456.86,451.08,454.62,32283.0,445.3367,448.9431,443.2633,446.7419,32283.0
2023-09-29 10:00:00,455.01,455.01,449.65,451.21,16926.0,447.1252,447.1252,441.858,443.391,16926.0
2023-09-29 10:30:00,451.27,453.36,450.79,451.25,8940.0,443.45,445.5038,442.9783,443.4303,8940.0
2023-09-29 11:00:00,450.89,452.76,449.0,451.03,12430.0,443.0766,444.9142,441.2193,443.2141,12430.0
2023-09-29 11:30:00,451.48,451.56,447.76,449.33,9886.0,443.6563,443.7349,440.0008,441.5436,9886.0
2023-09-29 12:00:00,449.44,451.93,448.96,450.7,14813.0,441.6517,444.0985,441.18,442.8898,14813.0
2023-09-29 12:30:00,450.96,451.13,447.95,448.5,8844.0,443.1453,443.3124,440.1875,440.728,8844.0
2023-09-29 13:00:00,448.34,448.34,445.23,446.25,11932.0,440.5707,440.5707,437.5146,438.517,11932.0
2023-09-29 13:30:00,446.24,446.52,444.44,444.53,10515.0,438.5071,438.7823,436.7383,436.8268,10515.0
2023-09-29 14:00:00,444.77,445.27,443.41,443.41,13222.0,437.0626,437.5539,435.7262,435.7262,13222.0
2023-09-29 14:30:00,443.48,446.4,442.71,446.23,9540.0,435.795,438.6644,435.0383,438.4973,9540.0
2023-09-29 15:00:00,446.61,447.39,444.95,445.87,19464.0,438.8707,439.6372,437.2395,438.1435,19464.0
2023-09-29 15:30:00,445.83,447.26,444.02,444.55,65996.0,438.1042,439.5095,436.3256,436.8464,65996.0
2023-10-02 09:30:00,443.78,447.91,440.51,443.66,27067.0,436.0898,440.1482,432.8764,435.9718,27067.0
2023-10-02 10:00:00,443.43,447.75,443.2,444.72,21555.0,435.7458,439.991,435.5198,437.0135,21555.0
2023-10-02 10:30:00,444.61,445.85,442.07,442.96,12850.0,436.9054,438.1239,434.4094,435.284,12850.0
2023-10-02 11:00:00,443.71,443.98,441.49,442.72,10956.0,436.021,436.2863,433.8394,435.0481,10956.0
2023-10-02 11:30:00,443.19,443.73,440.03,440.07,11420.0,435.51,436.0406,432.4047,432.4441,11420.0
2023-10-02 12:00:00,439.85,440.1,438.22,439.04,8272.0,432.2279,432.4735,430.6261,431.4319,8272.0
2023-10-02 12:30:00,439.03,439.33,436.26,437.06,11111.0,431.4221,431.7169,428.7001,429.4862,11111.0
2023-10-02 13:00:00,437.25,437.42,435.15,436.51,9278.0,429.6729,429.84,427.6093,428.9457,9278.0
2023-10-02 13:30:00,436.85,437.16,435.28,435.69,10175.0,429.2799,429.5845,427.7371,428.14,10175.0
2023-10-02 14:00:00,435.63,436.94,434.21,434.59,10198.0,428.081,429.3683,426.6856,427.059,10198.0
2023-10-02 14:30:00,434.9,435.14,433.29,434.25,17586.0,427.3636,427.5995,425.7815,426.7249,17586.0
2023-10-02 15:00:00,434.3,436.89,433.53,436.52,25671.0,426.774,429.3192,426.0174,428.9556,25671.0
2023-10-02 15:30:00,436.53,437.9,435.75,437.88,56877.0,428.9654,430.3117,428.1989,430.292,56877.0
2023-10-03 09:30:00,434.63,438.11,432.09,435.79,23966.0,427.0983,430.518,424.6023,428.2382,23966.0
2023-10-03 10:00:00,433.95,436.05,430.06,430.96,17991.0,426.4301,428.4937,422.6075,423.4919,17991.0
2023-10-03 10:30:00,430.0,430.0,425.91,426.27,27995.0,422.5486,422.5486,418.5294,418.8832,27995.0
2023-10-03 11:00:00,426.14,426.15,423.35,424.53,25342.0,418.7554,418.7653,416.0138,417.1733,25342.0
2023-10-03 11:30:00,424.22,425.41,422.5,424.84,36617.0,416.8687,418.0381,415.1785,417.478,36617.0
2023-10-03 12:00:00,424.85,429.2,424.84,429.15,25818.0,417.4878,421.7624,417.478,421.7133,25818.0
2023-10-03 12:30:00,429.18,430.0,427.58,428.37,14845.0,421.7428,422.5486,420.1705,420.9468,14845.0
2023-10-03 13:00:00,428.92,429.29,427.37,428.0,22438.0,421.4873,421.8509,419.9641,420.5832,22438.0
2023-10-03 13:30:00,428.05,428.48,426.51,426.51,21113.0,420.6323,421.0549,419.119,419.119,21113.0
2023-10-03 14:00:00,426.42,426.52,424.59,424.64,24662.0,419.0306,419.1289,417.2323,417.2814,24662.0
2023-10-03 14:30:00,424.65,428.28,424.65,427.45,31568.0,417.2913,420.8584,417.2913,420.0427,31568.0
2023-10-03 15:00:00,427.42,427.98,426.07,426.58,30630.0,420.0133,420.5636,418.6867,419.1878,30630.0
2023-10-03 15:30:00,426.42,428.02,425.45,425.95,108673.0,419.0306,420.6029,418.0774,418.5687,108673.0
2023-10-04 09:30:00,425.16,427.73,422.75,424.18,41568.0,417.7924,420.3179,415.4242,416.8294,41568.0
2023-10-04 10:00:00,424.43,424.47,416.07,416.26,47257.0,417.0751,417.1144,408.8599,409.0467,47257.0
2023-10-04 10:30:00,416.14,420.14,415.59,417.62,48997.0,408.9287,412.8594,408.3883,410.3831,48997.0
2023-10-04 11:00:00,417.29,422.01,416.23,422.01,42027.0,410.0588,414.697,409.0172,414.697,42027.0
2023-10-04 11:30:00,421.76,424.85,419.94,424.7,21336.0,414.4513,417.4878,412.6629,417.3404,21336.0
2023-10-04 12:00:00,425.0,426.25,423.28,425.96,22843.0,417.6352,418.8635,415.945,418.5786,22843.0
2023-10-04 12:30:00,425.85,426.87,424.82,425.47,12835.0,418.4705,419.4728,417.4583,418.0971,12835.0
2023-10-04 13:00:00,425.4,425.41,422.37,422.83,17572.0,418.0283,418.0381,415.0508,415.5028,17572.0
2023-10-04 13:30:00,422.57,422.78,421.41,421.56,17855.0,415.2473,415.4537,414.1074,414.2548,17855.0
2023-10-04 14:00:00,421.69,422.02,419.69,420.65,22556.0,414.3826,414.7068,412.4172,413.3606,22556.0
2023-10-04 14:30:00,420.81,422.6,420.35,422.28,24058.0,413.5178,415.2768,413.0658,414.9623,24058.0
2023-10-04 15:00:00,422.36,425.46,422.35,424.77,20955.0,415.0409,418.0872,415.0311,417.4092,20955.0
2023-10-04 15:30:00,424.8,425.84,423.43,424.13,58277.0,417.4387,418.4606,416.0924,416.7803,58277.0
2023-10-05 09:30:00,422.76,426.36,417.86,422.66,24940.0,415.434,418.9716,410.6189,415.3358,24940.0
2023-10-05 10:00:00,422.54,422.54,419.8,420.63,19856.0,415.2178,415.2178,412.5253,413.3409,19856.0
2023-10-05 10:30:00,420.57,421.34,417.96,418.0,18862.0,413.282,414.0386,410.7172,410.7565,18862.0
2023-10-05 11:00:00,417.56,418.37,416.08,416.86,19223.0,410.3241,411.1201,408.8698,409.6363,19223.0
2023-10-05 11:30:00,416.67,418.46,416.21,417.69,11670.0,409.4496,411.2085,408.9975,410.4519,11670.0
2023-10-05 12:00:00,417.4,419.42,416.64,419.42,13921.0,410.1669,412.1519,409.4201,412.1519,13921.0
2023-10-05 12:30:00,419.95,421.09,418.98,419.55,15000.0,412.6727,413.793,411.7195,412.2796,15000.0
2023-10-05 13:00:00,419.92,421.13,418.17,421.0,12673.0,412.6432,413.8323,410.9236,413.7045,12673.0
2023-10-05 13:30:00,420.93,423.13,420.45,422.04,12438.0,413.6357,415.7976,413.164,414.7265,12438.0
2023-10-05 14:00:00,422.35,423.59,421.88,422.18,8747.0,415.0311,416.2496,414.5693,414.8641,8747.0
2023-10-05 14:30:00,422.52,423.87,422.51,423.23,6555.0,415.1982,416.5248,415.1884,415.8959,6555.0
2023-10-05 15:00:00,423.23,423.23,420.49,422.16,19164.0,415.8959,415.8959,413.2034,414.8444,19164.0
2023-10-05 15:30:00,422.05,422.05,420.3,421.01,60325.0,414.7363,414.7363,413.0166,413.7143,60325.0
2023-10-06 09:30:00,419.0,422.76,418.48,420.93,15010.0,411.7392,415.434,411.2282,413.6357,15010.0
2023-10-06 10:00:00,421.22,421.54,417.43,421.36,18903.0,413.9207,414.2352,410.1964,414.0583,18903.0
2023-10-06 10:30:00,421.93,427.11,421.86,425.07,26459.0,414.6184,419.7086,414.5496,417.704,26459.0
2023-10-06 11:00:00,425.47,427.35,424.37,427.29,15554.0,418.0971,419.9445,417.0161,419.8855,15554.0
2023-10-06 11:30:00,427.5,435.09,427.23,434.8,17684.0,420.0919,427.5504,419.8266,427.2654,17684.0
2023-10-06 12:00:00,434.81,436.61,434.24,434.37,21114.0,427.2752,429.044,426.7151,426.8428,21114.0
2023-10-06 12:30:00,434.54,434.54,432.06,432.81,14217.0,427.0099,427.0099,424.5729,425.3099,14217.0
2023-10-06 13:00:00,432.61,434.62,432.56,433.96,15622.0,425.1133,427.0885,425.0642,426.4399,15622.0
2023-10-06 13:30:00,434.13,435.28,433.86,434.93,7736.0,426.607,427.7371,426.3417,427.3931,7736.0
2023-10-06 14:00:00,435.03,436.58,434.47,436.58,11897.0,427.4914,429.0145,426.9411,429.0145,11897.0
2023-10-06 14:30:00,436.61,437.2,435.53,435.53,7998.0,429.044,429.6238,427.9827,427.9827,7998.0
2023-10-06 15:00:00,435.35,435.48,433.36,433.71,16643.0,427.8058,427.9336,425.8503,426.1943,16643.0
2023-10-06 15:30:00,433.72,435.03,432.68,433.3,60709.0,426.2041,427.4914,425.1821,425.7914,60709.0
2023-10-09 09:30:00,429.47,435.08,426.93,429.19,21126.0,422.0277,427.5405,419.5318,421.7526,21126.0
2023-10-09 10:00:00,429.15,432.62,426.66,432.61,11535.0,421.7133,425.1232,419.2664,425.1133,11535.0
2023-10-09 10:30:00,432.5,432.82,429.69,429.69,5011.0,425.0052,425.3197,422.2439,422.2439,5011.0
2023-10-09 11:00:00,429.65,431.33,429.43,431.33,5268.0,422.2046,423.8555,421.9884,423.8555,5268.0
2023-10-09 11:30:00,431.58,432.15,430.56,431.63,10869.0,424.1012,424.6613,423.0989,424.1503,10869.0
2023-10-09 12:00:00,432.09,433.09,430.69,431.77,9060.0,424.6023,425.585,423.2266,424.2879,9060.0
2023-10-09 12:30:00,432.02,432.45,430.93,431.88,8237.0,424.5336,424.9561,423.4624,424.396,8237.0
2023-10-09 13:00:00,432.28,434.0,431.18,433.99,6829.0,424.789,426.4792,423.7081,426.4694,6829.0
2023-10-09 13:30:00,433.99,436.08,433.22,435.85,7714.0,426.4694,428.5232,425.7128,428.2972,7714.0
2023-10-09 14:00:00,435.38,436.77,435.38,436.75,3856.0,427.8353,429.2012,427.8353,429.1816,3856.0
2023-10-09 14:30:00,436.92,437.26,436.01,436.71,5579.0,429.3486,429.6827,428.4544,429.1423,5579.0
2023-10-09 15:00:00,436.56,436.97,436.0,436.81,7045.0,428.9949,429.3978,428.4446,429.2405,7045.0
2023-10-09 15:30:00,436.76,437.3,435.85,437.28,28352.0,429.1914,429.7221,428.2972,429.7024,28352.0
2023-10-10 09:30:00,440.2,442.66,438.5,441.66,13641.0,432.5718,434.9892,430.9013,434.0065,13641.0
2023-10-10 10:00:00,441.84,444.75,441.57,444.35,9674.0,434.1834,437.043,433.9181,436.6499,9674.0
2023-10-10 10:30:00,444.62,447.59,444.62,447.44,24604.0,436.9152,439.8337,436.9152,439.6863,24604.0
2023-10-10 11:00:00,447.6,450.57,447.35,450.47,11020.0,439.8436,442.7621,439.5979,442.6638,11020.0
2023-10-10 11:30:00,450.47,452.43,449.78,452.09,14174.0,442.6638,444.5899,441.9858,444.2558,14174.0
2023-10-10 12:00:00,452.37,453.98,452.36,453.49,23519.0,444.5309,446.113,444.5211,445.6315,23519.0
2023-10-10 12:30:00,453.55,454.2,453.0,454.01,21517.0,445.6905,446.3292,445.15,446.1425,21517.0
2023-10-10 13:00:00,453.89,453.95,449.83,450.12,20520.0,446.0246,446.0835,442.0349,442.3199,20520.0
2023-10-10 13:30:00,449.82,452.56,449.63,451.68,14113.0,442.0251,444.7176,441.8384,443.8529,14113.0
2023-10-10 14:00:00,451.19,451.58,449.68,450.57,17136.0,443.3714,443.7546,441.8875,442.7621,17136.0
2023-10-10 14:30:00,450.62,452.08,450.15,450.61,13017.0,442.8112,444.2459,442.3494,442.8014,13017.0
2023-10-10 15:00:00,450.49,451.52,449.52,449.64,17535.0,442.6835,443.6956,441.7303,441.8482,17535.0
2023-10-10 15:30:00,449.61,450.58,448.62,448.87,64438.0,441.8187,442.7719,440.8459,441.0916,64438.0
2023-10-11 09:30:00,449.61,454.19,449.61,451.01,15150.0,441.8187,446.3194,441.8187,443.1945,15150.0
2023-10-11 10:00:00,451.2,451.4,448.57,449.32,9348.0,443.3812,443.5777,440.7968,441.5338,9348.0
2023-10-11 10:30:00,449.33,451.3,448.83,451.3,7858.0,441.5436,443.4795,441.0523,443.4795,7858.0
2023-10-11 11:00:00,451.34,451.88,448.52,449.37,10730.0,443.5188,444.0494,440.7476,441.5829,10730.0
2023-10-11 11:30:00,449.16,450.15,448.26,448.95,18564.0,441.3765,442.3494,440.4921,441.1702,18564.0
2023-10-11 12:00:00,448.74,449.53,447.27,447.47,3801.0,440.9638,441.7401,439.5193,439.7158,3801.0
2023-10-11 12:30:00,447.46,448.24,446.62,448.18,13809.0,439.706,440.4725,438.8805,440.4135,13809.0
2023-10-11 13:00:00,448.25,448.78,446.92,447.71,11328.0,440.4823,441.0031,439.1754,439.9517,11328.0
2023-10-11 13:30:00,447.04,449.34,447.04,449.3,6297.0,439.2933,441.5534,439.2933,441.5141,6297.0
2023-10-11 14:00:00,449.46,452.19,448.97,451.46,8374.0,441.6713,444.354,441.1898,443.6367,8374.0
2023-10-11 14:30:00,451.99,453.35,451.98,452.28,6231.0,444.1575,445.4939,444.1477,444.4425,6231.0
2023-10-11 15:00:00,452.32,453.55,452.17,453.55,8229.0,444.4818,445.6905,444.3344,445.6905,8229.0
2023-10-11 15:30:00,453.5,454.67,453.22,454.02,30041.0,445.6413,446.7911,445.3662,446.1523,30041.0
2023-10-12 09:30:00,455.11,455.11,446.8,447.25,11997.0,447.2234,447.2234,439.0574,439.4996,11997.0
2023-10-12 10:00:00,447.1,450.86,446.57,449.89,35894.0,439.3522,443.0471,438.8314,442.0939,35894.0
2023-10-12 10:30:00,449.74,450.05,446.47,447.61,18686.0,441.9465,442.2511,438.7331,439.8534,18686.0
2023-10-12 11:00:00,446.81,448.81,446.72,448.25,12759.0,439.0673,441.0326,438.9788,440.4823,12759.0
2023-10-12 11:30:00,448.0,449.48,447.99,448.45,7874.0,440.2366,441.691,440.2268,440.6788,7874.0
2023-10-12 12:00:00,448.61,450.44,447.92,450.22,8493.0,440.8361,442.6344,440.158,442.4182,8493.0
2023-10-12 12:30:00,450.68,450.77,448.63,448.75,13659.0,442.8702,442.9586,440.8557,440.9736,13659.0
2023-10-12 13:00:00,448.35,448.35,442.65,442.85,18385.0,440.5806,440.5806,434.9793,435.1759,18385.0
2023-10-12 13:30:00,442.38,443.0,440.44,440.44,10860.0,434.714,435.3233,432.8076,432.8076,10860.0
2023-10-12 14:00:00,440.99,441.99,438.08,441.79,17193.0,433.3481,434.3308,430.4885,434.1342,17193.0
2023-10-12 14:30:00,441.95,444.53,441.95,443.34,14111.0,434.2915,436.8268,434.2915,435.6574,14111.0
2023-10-12 15:00:00,443.43,445.51,443.39,444.82,15571.0,435.7458,437.7898,435.7065,437.1117,15571.0
2023-10-12 15:30:00,444.99,445.86,444.14,444.19,54426.0,437.2788,438.1337,436.4435,436.4927,54426.0
2023-10-13 09:30:00,445.27,449.11,444.88,445.5,13351.0,437.5539,441.3274,437.1707,437.78,13351.0
2023-10-13 10:00:00,445.5,445.5,441.49,443.17,11281.0,437.78,437.78,433.8394,435.4903,11281.0
2023-10-13 10:30:00,443.32,445.06,438.36,438.67,13874.0,435.6377,437.3476,430.7637,431.0683,13874.0
2023-10-13 11:00:00,438.66,439.04,436.37,437.2,32628.0,431.0585,431.4319,428.8082,429.6238,32628.0
2023-10-13 11:30:00,437.32,438.06,435.38,435.73,10135.0,429.7417,430.4689,427.8353,428.1793,10135.0
2023-10-13 12:00:00,435.24,437.98,434.79,437.96,9698.0,427.6978,430.3903,427.2556,430.3706,9698.0
2023-10-13 12:30:00,437.88,438.43,435.09,436.55,9186.0,430.292,430.8325,427.5504,428.9851,9186.0
2023-10-13 13:00:00,436.82,436.82,431.32,431.5,12356.0,429.2504,429.2504,423.8457,424.0226,12356.0
2023-10-13 13:30:00,431.31,433.82,430.9,432.95,8763.0,423.8359,426.3024,423.433,425.4474,8763.0
2023-10-13 14:00:00,433.47,434.56,432.56,433.65,21173.0,425.9584,427.0295,425.0642,426.1353,21173.0
2023-10-13 14:30:00,433.54,434.16,430.64,431.57,10069.0,426.0272,426.6365,423.1775,424.0914,10069.0
2023-10-13 15:00:00,431.41,434.05,430.35,432.41,29122.0,423.9341,426.5284,422.8925,424.9168,29122.0
2023-10-13 15:30:00,432.57,433.96,431.75,433.26,51586.0,425.074,426.4399,424.2682,425.7521,51586.0
2023-10-16 09:30:00,440.89,444.41,436.31,441.5,36587.0,433.2498,436.7088,428.7492,433.8493,36587.0
2023-10-16 10:00:00,441.08,443.49,439.64,443.24,16807.0,433.4366,435.8048,432.0215,435.5591,16807.0
2023-10-16 10:30:00,443.43,446.48,443.0,445.69,42621.0,435.7458,438.743,435.3233,437.9667,42621.0
2023-10-16 11:00:00,446.0,446.6,443.99,445.17,16833.0,438.2713,438.8609,436.2961,437.4557,16833.0
2023-10-16 11:30:00,445.39,445.43,440.58,441.16,7036.0,437.6719,437.7112,432.9452,433.5152,7036.0
2023-10-16 12:00:00,441.05,441.42,438.58,438.98,14212.0,433.4071,433.7707,430.9799,431.3729,14212.0
2023-10-16 12:30:00,439.08,439.18,437.25,438.54,13196.0,431.4712,431.5695,429.6729,430.9406,13196.0
2023-10-16 13:00:00,438.6,439.82,435.0,436.98,14247.0,430.9995,432.1984,427.4619,429.4076,14247.0
2023-10-16 13:30:00,436.73,437.2,436.17,436.5,35513.0,429.1619,429.6238,428.6116,428.9359,35513.0
2023-10-16 14:00:00,436.57,436.58,435.55,435.59,10213.0,429.0047,429.0145,428.0024,428.0417,10213.0
2023-10-16 14:30:00,435.44,438.51,435.43,438.42,6053.0,427.8943,430.9111,427.8845,430.8226,6053.0
2023-10-16 15:00:00,438.69,441.51,438.23,441.5,8075.0,431.088,433.8591,430.6359,433.8493,8075.0
2023-10-16 15:30:00,441.47,441.94,440.02,441.07,29512.0,433.8198,434.2816,432.3949,433.4267,29512.0
2023-10-17 09:30:00,437.05,443.52,436.65,443.5,21911.0,429.4764,435.8343,429.0833,435.8146,21911.0
2023-10-17 10:00:00,443.5,448.39,441.86,447.31,17515.0,435.8146,440.6199,434.203,439.5586,17515.0
2023-10-17 10:30:00,447.37,449.1,445.81,448.54,15749.0,439.6176,441.3176,438.0846,440.7673,15749.0
2023-10-17 11:00:00,448.54,449.15,447.23,448.56,10849.0,440.7673,441.3667,439.48,440.7869,10849.0
2023-10-17 11:30:00,448.6,452.19,448.58,451.78,31312.0,440.8262,444.354,440.8066,443.9511,31312.0
2023-10-17 12:00:00,451.97,454.83,451.57,454.77,13319.0,444.1378,446.9483,443.7448,446.8893,13319.0
2023-10-17 12:30:00,454.76,454.99,451.94,452.24,23901.0,446.8795,447.1055,444.1084,444.4032,23901.0
2023-10-17 13:00:00,451.89,453.49,451.63,453.35,29439.0,444.0592,445.6315,443.8037,445.4939,29439.0
2023-10-17 13:30:00,453.0,453.0,451.12,451.43,25732.0,445.15,445.15,443.3026,443.6072,25732.0
2023-10-17 14:00:00,451.51,453.14,451.5,452.88,21962.0,443.6858,445.2876,443.676,445.0321,21962.0
2023-10-17 14:30:00,452.86,453.92,452.22,452.72,19956.0,445.0124,446.054,444.3835,444.8748,19956.0
2023-10-17 15:00:00,453.0,454.47,452.46,454.44,22529.0,445.15,446.5945,444.6193,446.565,22529.0
2023-10-17 15:30:00,454.49,454.57,452.83,453.13,87964.0,446.6142,446.6928,444.9829,445.2777,87964.0
2023-10-18 09:30:00,442.1,443.54,433.13,439.27,411057.0,434.4389,435.8539,425.6243,431.6579,411057.0
2023-10-18 10:00:00,439.27,439.31,431.54,431.55,162231.0,431.6579,431.6972,424.0619,424.0717,162231.0
2023-10-18 10:30:00,431.49,432.01,424.61,432.01,114910.0,424.0127,424.5237,417.252,424.5237,114910.0
2023-10-18 11:00:00,431.84,434.77,430.66,432.28,215050.0,424.3567,427.2359,423.1971,424.789,215050.0
2023-10-18 11:30:00,432.29,432.73,427.59,430.19,57956.0,424.7989,425.2312,420.1803,422.7353,57956.0
2023-10-18 12:00:00,430.0,431.6,429.29,431.23,157415.0,422.5486,424.1208,421.8509,423.7572,157415.0
2023-10-18 12:30:00,431.03,434.05,431.03,432.09,37400.0,423.5607,426.5284,423.5607,424.6023,37400.0
2023-10-18 13:00:00,431.5,436.35,431.26,436.32,150400.0,424.0226,428.7885,423.7867,428.759,150400.0
2023-10-18 13:30:00,436.1,436.17,430.18,434.53,127817.0,428.5429,428.6116,422.7254,427.0001,127817.0
2023-10-18 14:00:00,434.69,436.86,434.69,436.19,83116.0,427.1573,429.2897,427.1573,428.6313,83116.0
2023-10-18 14:30:00,436.19,436.72,433.38,435.45,109207.0,428.6313,429.1521,425.87,427.9041,109207.0
2023-10-18 15:00:00,435.23,435.45,433.4,434.69,189209.0,427.6879,427.9041,425.8896,427.1573,189209.0
2023-10-18 15:30:00,434.72,435.33,429.24,429.56,204721.0,427.1868,427.7862,421.8017,422.1162,204721.0
2023-10-19 09:30:00,427.84,430.01,423.99,427.31,49200.0,420.426,422.5584,416.6427,419.9052,49200.0
2023-10-19 10:00:00,427.67,432.71,427.11,427.87,29653.0,420.2589,425.2116,419.7086,420.4555,29653.0
2023-10-19 10:30:00,427.15,428.99,424.38,424.97,15736.0,419.7479,421.5561,417.0259,417.6057,15736.0
2023-10-19 11:00:00,424.53,426.47,423.73,423.79,19622.0,417.1733,419.0797,416.3872,416.4462,19622.0
2023-10-19 11:30:00,423.99,425.27,423.15,423.73,42690.0,416.6427,417.9005,415.8173,416.3872,42690.0
2023-10-19 12:00:00,423.47,428.86,422.6,425.4,35620.0,416.1317,421.4283,415.2768,418.0283,35620.0
2023-10-19 12:30:00,425.45,429.08,421.98,427.26,52392.0,418.0774,421.6445,414.6675,419.856,52392.0
2023-10-19 13:00:00,427.83,429.5,427.22,428.01,40844.0,420.4162,422.0572,419.8167,420.593,40844.0
2023-10-19 13:30:00,428.1,428.34,424.16,425.11,37339.0,420.6815,420.9173,416.8098,417.7433,37339.0
2023-10-19 14:00:00,424.82,424.9,420.74,421.24,56204.0,417.4583,417.5369,413.449,413.9404,56204.0
2023-10-19 14:30:00,421.13,421.13,415.57,416.98,80200.0,413.8323,413.8323,408.3686,409.7542,80200.0
2023-10-19 15:00:00,416.48,416.81,412.84,413.75,60898.0,409.2628,409.5871,405.6859,406.5802,60898.0
2023-10-19 15:30:00,413.98,415.16,411.16,411.19,194436.0,406.8062,407.9657,404.035,404.0645,194436.0
2023-10-20 09:30:00,412.3,414.23,408.44,408.77,57173.0,405.1553,407.0518,401.3622,401.6865,57173.0
2023-10-20 10:00:00,408.1,410.09,406.6,407.25,20993.0,401.0281,402.9836,399.5541,400.1928,20993.0
2023-10-20 10:30:00,407.2,410.13,406.56,408.53,28078.0,400.1437,403.0229,399.5147,401.4506,28078.0
2023-10-20 11:00:00,408.33,408.82,406.55,406.75,15876.0,401.2541,401.7356,399.5049,399.7015,15876.0
2023-10-20 11:30:00,406.75,410.2,406.18,409.78,33214.0,399.7015,403.0917,399.1413,402.6789,33214.0
2023-10-20 12:00:00,409.77,410.4,407.53,409.32,18396.0,402.6691,403.2882,400.4679,402.2269,18396.0
2023-10-20 12:30:00,409.55,411.45,409.12,410.91,48067.0,402.4529,404.32,402.0304,403.7894,48067.0
2023-10-20 13:00:00,410.91,412.0,409.08,411.03,27245.0,403.7894,404.8605,401.9911,403.9073,27245.0
2023-10-20 13:30:00,411.12,411.73,409.43,410.23,19921.0,403.9957,404.5952,402.335,403.1211,19921.0
2023-10-20 14:00:00,410.62,410.62,407.58,407.69,17195.0,403.5044,403.5044,400.5171,400.6252,17195.0
2023-10-20 14:30:00,407.78,408.16,406.56,407.05,46818.0,400.7136,401.087,399.5147,399.9963,46818.0
2023-10-20 15:00:00,407.05,407.56,405.05,405.78,46538.0,399.9963,400.4974,398.0309,398.7483,46538.0
2023-10-20 15:30:00,405.78,407.45,404.67,406.4,111963.0,398.7483,400.3893,397.6575,399.3575,111963.0
2023-10-23 09:30:00,407.0,411.12,402.69,408.16,50604.0,399.9471,403.9957,395.7118,401.087,50604.0
2023-10-23 10:00:00,408.66,411.94,406.62,411.39,29280.0,401.5784,404.8015,399.5737,404.261,29280.0
2023-10-23 10:30:00,410.92,411.78,407.32,408.8,17635.0,403.7992,404.6443,400.2616,401.7159,17635.0
2023-10-23 11:00:00,408.45,411.51,407.67,410.39,28304.0,401.372,404.379,400.6055,403.2784,28304.0
2023-10-23 11:30:00,410.75,411.42,409.31,410.42,7095.0,403.6321,404.2905,402.2171,403.3079,7095.0
2023-10-23 12:00:00,410.63,410.63,408.07,410.13,8492.0,403.5142,403.5142,400.9986,403.0229,8492.0
2023-10-23 12:30:00,410.0,414.48,409.92,414.48,63227.0,402.8951,407.2975,402.8165,407.2975,63227.0
2023-10-23 13:00:00,414.47,415.23,411.5,412.69,34326.0,407.2877,408.0345,404.3691,405.5385,34326.0
2023-10-23 13:30:00,412.68,413.51,410.81,411.17,9159.0,405.5287,406.3443,403.6911,404.0449,9159.0
2023-10-23 14:00:00,411.12,411.72,409.21,410.88,16744.0,403.9957,404.5853,402.1188,403.7599,16744.0
2023-10-23 14:30:00,411.26,412.68,410.85,412.05,21198.0,404.1333,405.5287,403.7304,404.9096,21198.0
2023-10-23 15:00:00,412.04,412.58,408.46,408.58,41671.0,404.8998,405.4304,401.3818,401.4997,41671.0
2023-10-23 15:30:00,408.58,411.25,408.03,409.01,99298.0,401.4997,404.1235,400.9593,401.9223,99298.0
2023-10-24 09:30:00,411.84,413.12,404.0,406.92,47227.0,404.7033,405.9611,396.9991,399.8685,47227.0
2023-10-24 10:00:00,406.72,407.8,404.71,407.71,46384.0,399.672,400.7333,397.6968,400.6448,46384.0
2023-10-24 10:30:00,407.73,409.2,406.04,408.03,24365.0,400.6645,402.109,399.0038,400.9593,24365.0
2023-10-24 11:00:00,408.03,408.64,404.45,405.02,19091.0,400.9593,401.5587,397.4413,398.0014,19091.0
2023-10-24 11:30:00,404.31,405.4,403.13,404.95,27176.0,397.3037,398.3748,396.1442,397.9326,27176.0
2023-10-24 12:00:00,405.25,405.78,403.94,404.26,24420.0,398.2274,398.7483,396.9401,397.2546,24420.0
2023-10-24 12:30:00,404.2,404.85,403.4,404.56,17013.0,397.1956,397.8344,396.4095,397.5494,17013.0
2023-10-24 13:00:00,404.52,405.33,403.86,405.21,18466.0,397.5101,398.3061,396.8615,398.1881,18466.0
2023-10-24 13:30:00,405.29,406.14,404.79,405.75,15240.0,398.2668,399.102,397.7754,398.7188,15240.0
2023-10-24 14:00:00,405.81,406.52,404.71,405.39,27035.0,398.7777,399.4754,397.6968,398.365,27035.0
2023-10-24 14:30:00,405.67,407.45,405.53,406.71,31761.0,398.6402,400.3893,398.5026,399.6621,31761.0
2023-10-24 15:00:00,406.75,407.01,405.26,406.44,22192.0,399.7015,399.9569,398.2373,399.3968,22192.0
2023-10-24 15:30:00,406.52,407.72,405.9,406.17,68691.0,399.4754,400.6546,398.8662,399.1315,68691.0
2023-10-25 09:30:00,406.68,407.74,401.32,403.75,61911.0,399.6327,400.6743,394.3656,396.7534,61911.0
2023-10-25 10:00:00,403.58,404.49,402.24,404.09,20005.0,396.5864,397.4806,395.2696,397.0875,20005.0
2023-10-25 10:30:00,404.0,406.63,403.81,404.78,24635.0,396.9991,399.5835,396.8124,397.7656,24635.0
2023-10-25 11:00:00,404.76,406.64,403.15,404.11,24203.0,397.7459,399.5934,396.1638,397.1072,24203.0
2023-10-25 11:30:00,403.86,403.91,399.18,399.92,31484.0,396.8615,396.9107,392.2626,392.9898,31484.0
2023-10-25 12:00:00,399.89,400.96,398.94,400.69,29474.0,392.9603,394.0118,392.0268,393.7465,29474.0
2023-10-25 12:30:00,400.63,401.91,398.68,399.31,12969.0,393.6875,394.9453,391.7713,392.3904,12969.0
2023-10-25 13:00:00,399.4,399.71,397.42,397.68,16738.0,392.4788,392.7835,390.5331,390.7886,16738.0
2023-10-25 13:30:00,397.49,397.69,395.45,396.39,30024.0,390.6019,390.7985,388.5973,389.521,30024.0
2023-10-25 14:00:00,396.27,398.69,396.03,397.86,34237.0,389.4031,391.7811,389.1672,390.9655,34237.0
2023-10-25 14:30:00,398.1,399.18,397.01,398.04,29267.0,391.2013,392.2626,390.1302,391.1424,29267.0
2023-10-25 15:00:00,398.04,398.97,396.87,398.73,41891.0,391.1424,392.0563,389.9927,391.8204,41891.0
2023-10-25 15:30:00,398.94,400.0,397.69,399.17,98504.0,392.0268,393.0684,390.7985,392.2528,98504.0
2023-10-26 09:30:00,390.1,399.67,387.01,398.86,122679.0,383.34,392.7441,380.3035,391.9482,122679.0
2023-10-26 10:00:00,398.86,399.64,395.16,398.41,48438.0,391.9482,392.7147,388.3123,391.506,48438.0
2023-10-26 10:30:00,398.03,409.86,394.77,409.33,70709.0,391.1326,402.7576,387.9291,402.2367,70709.0
2023-10-26 11:00:00,409.33,417.13,408.7,410.77,109819.0,402.2367,409.9016,401.6177,403.6518,109819.0
2023-10-26 11:30:00,410.27,410.78,401.9,403.06,37998.0,403.1605,403.6616,394.9355,396.0754,37998.0
2023-10-26 12:00:00,402.46,403.91,400.31,403.37,25049.0,395.4858,396.9107,393.3731,396.38,25049.0
2023-10-26 12:30:00,403.05,404.06,400.87,400.91,11899.0,396.0656,397.0581,393.9233,393.9627,11899.0
2023-10-26 13:00:00,400.69,402.15,399.56,400.32,17934.0,393.7465,395.1812,392.636,393.3829,17934.0
2023-10-26 13:30:00,400.32,404.22,399.38,403.47,20886.0,393.3829,397.2153,392.4592,396.4783,20886.0
2023-10-26 14:00:00,403.07,406.68,402.58,406.68,20779.0,396.0852,399.6327,395.6037,399.6327,20779.0
2023-10-26 14:30:00,406.24,409.95,405.69,409.95,32404.0,399.2003,402.846,398.6598,402.846,32404.0
2023-10-26 15:00:00,409.72,411.57,409.51,409.74,44334.0,402.62,404.4379,402.4136,402.6396,44334.0
2023-10-26 15:30:00,409.42,409.56,403.66,403.75,127687.0,402.3252,402.4628,396.665,396.7534,127687.0
2023-10-27 09:30:00,406.7,410.13,402.5,403.43,84956.0,399.6523,403.0229,395.5251,396.439,84956.0
2023-10-27 10:00:00,402.51,404.01,400.55,402.44,36409.0,395.5349,397.0089,393.6089,395.4661,36409.0
2023-10-27 10:30:00,402.45,403.51,400.78,401.56,68852.0,395.476,396.5176,393.8349,394.6014,68852.0
2023-10-27 11:00:00,401.74,405.67,400.44,405.31,50397.0,394.7783,398.6402,393.5008,398.2864,50397.0
2023-10-27 11:30:00,405.93,407.43,404.81,406.5,10072.0,398.8957,400.3697,397.7951,399.4558,10072.0
2023-10-27 12:00:00,406.54,406.55,401.93,402.08,12547.0,399.4951,399.5049,394.965,395.1124,12547.0
2023-10-27 12:30:00,402.19,403.09,401.75,402.91,19266.0,395.2205,396.1049,394.7881,395.928,19266.0
2023-10-27 13:00:00,403.2,403.7,399.63,400.6,20580.0,396.213,396.7043,392.7048,393.658,20580.0
2023-10-27 13:30:00,400.83,400.83,398.59,399.27,15095.0,393.884,393.884,391.6829,392.3511,15095.0
2023-10-27 14:00:00,399.46,399.96,397.62,398.59,23996.0,392.5378,393.0291,390.7297,391.6829,23996.0
2023-10-27 14:30:00,398.47,399.28,395.24,397.14,46984.0,391.5649,392.3609,388.3909,390.258,46984.0
2023-10-27 15:00:00,397.56,398.76,397.55,398.56,19208.0,390.6707,391.8499,390.6609,391.6534,19208.0
2023-10-27 15:30:00,398.62,399.43,396.76,398.97,92277.0,391.7123,392.5083,389.8846,392.0563,92277.0
2023-10-30 09:30:00,406.45,407.88,399.41,400.14,44424.0,399.4067,400.8119,392.4886,393.206,44424.0
2023-10-30 10:00:00,400.35,403.3,399.74,400.5,18479.0,393.4124,396.3112,392.8129,393.5598,18479.0
2023-10-30 10:30:00,399.92,403.48,398.97,402.74,22607.0,392.9898,396.4881,392.0563,395.7609,22607.0
2023-10-30 11:00:00,404.18,406.56,404.18,406.36,21068.0,397.176,399.5147,397.176,399.3182,21068.0
2023-10-30 11:30:00,406.8,407.49,405.62,407.12,13332.0,399.7506,400.4286,398.591,400.065,13332.0
2023-10-30 12:00:00,407.0,408.28,406.41,406.97,16025.0,399.9471,401.2049,399.3673,399.9176,16025.0
2023-10-30 12:30:00,407.06,408.71,406.81,408.71,15097.0,400.0061,401.6275,399.7604,401.6275,15097.0
2023-10-30 13:00:00,408.71,410.89,408.12,410.83,24073.0,401.6275,403.7697,401.0477,403.7108,24073.0
2023-10-30 13:30:00,410.54,414.33,410.54,414.19,73807.0,403.4258,407.1501,403.4258,407.0125,73807.0
2023-10-30 14:00:00,414.15,415.0,411.78,411.81,35343.0,406.9732,407.8085,404.6443,404.6738,35343.0
2023-10-30 14:30:00,412.17,413.59,412.03,413.06,21532.0,405.0275,406.4229,404.89,405.9021,21532.0
2023-10-30 15:00:00,413.2,414.95,412.47,414.33,34930.0,406.0397,407.7594,405.3223,407.1501,34930.0
2023-10-30 15:30:00,414.32,414.9,410.89,411.1,76734.0,407.1403,407.7102,403.7697,403.9761,76734.0
2023-10-31 09:30:00,407.16,409.09,395.44,400.62,110925.0,400.1043,402.0009,388.5874,393.6777,110925.0
2023-10-31 10:00:00,400.4,403.24,398.61,401.05,91981.0,393.4615,396.2523,391.7025,394.1002,91981.0
2023-10-31 10:30:00,401.19,402.29,397.88,402.16,20595.0,394.2378,395.3187,390.9852,395.191,20595.0
2023-10-31 11:00:00,402.3,402.76,401.17,401.98,19961.0,395.3286,395.7806,394.2182,395.0141,19961.0
2023-10-31 11:30:00,402.35,405.04,402.34,405.04,12608.0,395.3777,398.0211,395.3679,398.0211,12608.0
2023-10-31 12:00:00,405.04,406.02,403.17,405.0,19372.0,398.0211,398.9841,396.1835,397.9818,19372.0
2023-10-31 12:30:00,405.22,405.71,403.43,405.26,22561.0,398.198,398.6795,396.439,398.2373,22561.0
2023-10-31 13:00:00,405.94,405.94,404.01,404.27,11066.0,398.9055,398.9055,397.0089,397.2644,11066.0
2023-10-31 13:30:00,404.49,406.74,404.23,406.32,7329.0,397.4806,399.6916,397.2251,399.2789,7329.0
2023-10-31 14:00:00,406.82,406.98,405.2,405.38,12107.0,399.7702,399.9275,398.1783,398.3552,12107.0
2023-10-31 14:30:00,405.4,406.65,405.39,406.56,12877.0,398.3748,399.6032,398.365,399.5147,12877.0
2023-10-31 15:00:00,406.53,408.0,405.89,406.25,35340.0,399.4853,400.9298,398.8564,399.2101,35340.0
2023-10-31 15:30:00,406.24,407.1,404.69,406.27,78093.0,399.2003,400.0454,397.6772,399.2298,78093.0
2023-11-01 09:30:00,403.79,405.97,399.73,405.31,41305.0,396.7927,398.935,392.8031,398.2864,41305.0
2023-11-01 10:00:00,406.39,406.39,401.55,404.33,19444.0,399.3477,399.3477,394.5916,397.3234,19444.0
2023-11-01 10:30:00,404.34,406.16,403.7,404.16,14601.0,397.3332,399.1217,396.7043,397.1563,14601.0
2023-11-01 11:00:00,404.04,404.59,401.45,402.61,24474.0,397.0384,397.5789,394.4933,395.6332,24474.0
2023-11-01 11:30:00,402.43,403.45,401.49,403.25,18930.0,395.4563,396.4586,394.5326,396.2621,18930.0
2023-11-01 12:00:00,403.23,403.3,401.93,401.93,18655.0,396.2425,396.3112,394.965,394.965,18655.0
2023-11-01 12:30:00,402.21,402.44,400.38,401.13,17147.0,395.2401,395.4661,393.4418,394.1788,17147.0
2023-11-01 13:00:00,401.02,401.41,399.62,401.39,22866.0,394.0707,394.454,392.695,394.4343,22866.0
2023-11-01 13:30:00,401.21,402.49,400.76,401.09,14640.0,394.2575,395.5153,393.8153,394.1395,14640.0
2023-11-01 14:00:00,401.68,402.82,400.85,402.81,15291.0,394.7193,395.8396,393.9037,395.8297,15291.0
2023-11-01 14:30:00,403.17,405.85,401.14,405.77,22749.0,396.1835,398.8171,394.1887,398.7384,22749.0
2023-11-01 15:00:00,406.0,408.8,405.91,407.84,28945.0,398.9645,401.7159,398.876,400.7726,28945.0
2023-11-01 15:30:00,407.69,409.71,407.06,409.48,65354.0,400.6252,402.6102,400.0061,402.3841,65354.0
2023-11-02 09:30:00,421.34,429.13,419.82,423.1,72366.0,414.0386,421.6936,412.545,415.7681,72366.0
2023-11-02 10:00:00,422.9,423.5,419.81,422.88,63676.0,415.5716,416.1612,412.5351,415.5519,63676.0
2023-11-02 10:30:00,422.77,426.37,422.07,426.03,20934.0,415.4438,418.9815,414.756,418.6474,20934.0
2023-11-02 11:00:00,426.04,426.95,424.88,426.27,20839.0,418.6572,419.5514,417.5173,418.8832,20839.0
2023-11-02 11:30:00,425.69,427.84,425.69,427.03,57612.0,418.3132,420.426,418.3132,419.63,57612.0
2023-11-02 12:00:00,427.03,427.76,425.69,426.55,36613.0,419.63,420.3474,418.3132,419.1583,36613.0
2023-11-02 12:30:00,426.54,428.35,425.83,426.79,27267.0,419.1485,420.9271,418.4508,419.3942,27267.0
2023-11-02 13:00:00,427.15,430.85,427.15,430.29,24234.0,419.7479,423.3838,419.7479,422.8335,24234.0
2023-11-02 13:30:00,430.63,433.38,430.63,432.87,33917.0,423.1676,425.87,423.1676,425.3688,33917.0
2023-11-02 14:00:00,432.9,433.27,431.81,432.0,26284.0,425.3983,425.7619,424.3272,424.5139,26284.0
2023-11-02 14:30:00,432.05,433.49,431.79,432.71,23610.0,424.563,425.9781,424.3075,425.2116,23610.0
2023-11-02 15:00:00,432.98,433.87,431.92,432.08,24061.0,425.4769,426.3515,424.4353,424.5925,24061.0
2023-11-02 15:30:00,431.87,433.66,431.73,433.07,95946.0,424.3862,426.1451,424.2486,425.5654,95946.0
2023-11-03 09:30:00,441.94,454.54,440.99,453.86,102381.0,434.2816,446.6633,433.3481,445.9951,102381.0
2023-11-03 10:00:00,454.37,454.57,449.34,450.78,52048.0,446.4963,446.6928,441.5534,442.9685,52048.0
2023-11-03 10:30:00,450.64,450.65,444.99,447.69,39742.0,442.8309,442.8407,437.2788,439.932,39742.0
2023-11-03 11:00:00,447.71,449.79,445.61,448.59,28766.0,439.9517,441.9956,437.8881,440.8164,28766.0
2023-11-03 11:30:00,448.74,452.45,448.74,451.09,42804.0,440.9638,444.6095,440.9638,443.2731,42804.0
2023-11-03 12:00:00,451.46,452.53,450.12,452.53,25550.0,443.6367,444.6881,442.3199,444.6881,25550.0
2023-11-03 12:30:00,452.58,453.56,451.63,453.29,24729.0,444.7373,445.7003,443.8037,445.435,24729.0
2023-11-03 13:00:00,453.43,453.99,451.58,452.49,23701.0,445.5725,446.1228,443.7546,444.6488,23701.0
2023-11-03 13:30:00,452.7,455.09,452.7,454.78,18096.0,444.8552,447.2038,444.8552,446.8991,18096.0
2023-11-03 14:00:00,454.49,454.52,452.92,454.39,31726.0,446.6142,446.6437,445.0714,446.5159,31726.0
2023-11-03 14:30:00,454.46,457.07,454.46,457.0,43103.0,446.5847,449.1495,446.5847,449.0807,43103.0
2023-11-03 15:00:00,457.08,457.08,454.4,454.62,59025.0,449.1593,449.1593,446.5257,446.7419,59025.0
2023-11-03 15:30:00,454.47,454.61,451.36,451.51,102167.0,446.5945,446.7321,443.5384,443.6858,102167.0
2023-11-06 09:30:00,454.36,455.51,438.02,440.06,71940.0,446.4864,447.6165,430.4296,432.4342,71940.0
2023-11-06 10:00:00,440.36,441.72,437.0,439.63,33547.0,432.729,434.0655,429.4273,432.0117,33547.0
2023-11-06 10:30:00,439.89,442.0,439.07,439.24,16641.0,432.2672,434.3406,431.4614,431.6284,16641.0
2023-11-06 11:00:00,438.99,440.76,437.87,438.3,18831.0,431.3828,433.1221,430.2822,430.7047,18831.0
2023-11-06 11:30:00,438.18,439.76,437.34,439.52,21556.0,430.5868,432.1394,429.7614,431.9036,21556.0
2023-11-06 12:00:00,439.17,439.63,437.12,437.64,21253.0,431.5597,432.0117,429.5452,430.0562,21253.0
2023-11-06 12:30:00,437.7,438.04,436.19,437.16,13406.0,430.1151,430.4492,428.6313,429.5845,13406.0
2023-11-06 13:00:00,436.81,436.85,433.84,435.23,11765.0,429.2405,429.2799,426.322,427.6879,11765.0
2023-11-06 13:30:00,435.3,437.82,435.3,436.59,8052.0,427.7567,430.233,427.7567,429.0244,8052.0
2023-11-06 14:00:00,436.6,436.91,434.95,434.97,20160.0,429.0342,429.3388,427.4128,427.4324,20160.0
2023-11-06 14:30:00,435.13,437.26,434.78,437.26,18804.0,427.5897,429.6827,427.2457,429.6827,18804.0
2023-11-06 15:00:00,437.27,438.06,436.31,436.66,19702.0,429.6926,430.4689,428.7492,429.0931,19702.0
2023-11-06 15:30:00,436.86,438.93,436.14,438.87,55232.0,429.2897,431.3238,428.5822,431.2648,55232.0
2023-11-07 09:30:00,433.7,439.56,432.81,437.77,18355.0,427.6168,433.3946,426.7393,431.6297,18355.0
2023-11-07 10:00:00,437.8,438.91,435.46,437.72,12687.0,431.6593,432.7537,429.3521,431.5804,12687.0
2023-11-07 10:30:00,437.46,440.56,437.46,439.3,14500.0,431.3241,434.3806,431.3241,433.1383,14500.0
2023-11-07 11:00:00,438.9,439.5,437.99,438.46,7137.0,432.7439,433.3354,431.8466,432.31,7137.0
2023-11-07 11:30:00,438.9,439.23,437.93,438.92,8686.0,432.7439,433.0692,431.7875,432.7636,8686.0
2023-11-07 12:00:00,438.6,438.64,437.53,437.53,3128.0,432.4481,432.4875,431.3931,431.3931,3128.0
2023-11-07 12:30:00,437.34,438.45,436.76,438.45,6188.0,431.2057,432.3002,430.6339,432.3002,6188.0
2023-11-07 13:00:00,438.44,439.56,438.29,439.07,5645.0,432.2903,433.3946,432.1424,432.9115,5645.0
2023-11-07 13:30:00,438.99,439.77,438.99,439.44,12293.0,432.8326,433.6017,432.8326,433.2763,12293.0
2023-11-07 14:00:00,439.19,439.77,438.31,439.29,6343.0,433.0298,433.6017,432.1621,433.1284,6343.0
2023-11-07 14:30:00,439.29,439.29,438.06,439.07,10410.0,433.1284,433.1284,431.9156,432.9115,10410.0
2023-11-07 15:00:00,439.21,441.44,439.21,441.43,11952.0,433.0495,435.2482,433.0495,435.2384,11952.0
2023-11-07 15:30:00,441.61,442.53,439.84,440.25,42877.0,435.4158,436.3229,433.6707,434.0749,42877.0
2023-11-08 09:30:00,441.47,445.21,441.32,443.31,23627.0,435.2778,438.9654,435.1299,437.092,23627.0
2023-11-08 10:00:00,443.38,446.05,441.61,442.78,19022.0,437.161,439.7936,435.4158,436.5694,19022.0
2023-11-08 10:30:00,442.69,443.7,440.84,441.3,31224.0,436.4807,437.4765,434.6566,435.1102,31224.0
2023-11-08 11:00:00,441.22,441.58,437.99,439.34,26539.0,435.0313,435.3863,431.8466,433.1777,26539.0
2023-11-08 11:30:00,439.7,439.9,437.87,438.18,11640.0,433.5326,433.7298,431.7283,432.034,11640.0
2023-11-08 12:00:00,438.35,438.72,435.9,437.21,16989.0,432.2016,432.5664,429.7859,431.0776,16989.0
2023-11-08 12:30:00,437.2,437.46,435.83,436.6,19225.0,431.0677,431.3241,429.7169,430.4761,19225.0
2023-11-08 13:00:00,437.18,438.7,436.42,437.83,9094.0,431.048,432.5467,430.2986,431.6889,9094.0
2023-11-08 13:30:00,437.84,438.9,437.53,438.81,5291.0,431.6987,432.7439,431.3931,432.6551,5291.0
2023-11-08 14:00:00,438.7,439.22,437.18,437.42,4835.0,432.5467,433.0594,431.048,431.2846,4835.0
2023-11-08 14:30:00,437.24,438.08,436.98,437.69,6636.0,431.1071,431.9354,430.8508,431.5508,6636.0
2023-11-08 15:00:00,437.6,437.81,436.89,437.42,6883.0,431.4621,431.6691,430.7621,431.2846,6883.0
2023-11-08 15:30:00,437.34,437.61,435.91,436.41,46858.0,431.2057,431.472,429.7958,430.2888,46858.0
2023-11-09 09:30:00,442.8,444.51,440.56,444.38,25151.0,436.5892,438.2752,434.3806,438.147,25151.0
2023-11-09 10:00:00,444.7,445.07,443.15,444.43,15797.0,438.4625,438.8273,436.9342,438.1963,15797.0
2023-11-09 10:30:00,445.0,445.7,443.9,445.31,23876.0,438.7583,439.4485,437.6737,439.064,23876.0
2023-11-09 11:00:00,445.2,445.72,444.0,444.31,21658.0,438.9555,439.4682,437.7723,438.078,21658.0
2023-11-09 11:30:00,444.31,446.99,443.75,446.99,12242.0,438.078,440.7204,437.5258,440.7204,12242.0
2023-11-09 12:00:00,446.55,447.03,444.63,444.85,7328.0,440.2866,440.7598,438.3935,438.6104,7328.0
2023-11-09 12:30:00,445.2,446.3,445.2,445.89,10647.0,438.9555,440.0401,438.9555,439.6358,10647.0
2023-11-09 13:00:00,446.13,446.13,441.7,443.57,15592.0,439.8725,439.8725,435.5046,437.3484,15592.0
2023-11-09 13:30:00,443.07,443.38,440.71,441.59,16186.0,436.8554,437.161,434.5285,435.3961,16186.0
2023-11-09 14:00:00,441.3,441.3,438.62,440.17,24858.0,435.1102,435.1102,432.4678,433.996,24858.0
2023-11-09 14:30:00,439.99,440.15,436.5,436.5,17506.0,433.8186,433.9763,430.3775,430.3775,17506.0
2023-11-09 15:00:00,436.74,437.15,435.96,436.22,5032.0,430.6142,431.0184,429.8451,430.1015,5032.0
2023-11-09 15:30:00,436.49,437.92,435.79,437.64,31959.0,430.3677,431.7776,429.6775,431.5015,31959.0
2023-11-10 09:30:00,442.62,446.58,440.14,444.95,46074.0,436.4117,440.3161,433.9665,438.709,46074.0
2023-11-10 10:00:00,444.37,447.42,444.06,445.24,32634.0,438.1371,441.1444,437.8315,438.9949,32634.0
2023-11-10 10:30:00,445.23,447.58,444.84,447.58,17461.0,438.9851,441.3021,438.6005,441.3021,17461.0
2023-11-10 11:00:00,447.27,450.92,446.39,449.88,37205.0,440.9965,444.5953,440.1288,443.5699,37205.0
2023-11-10 11:30:00,449.77,452.61,449.54,452.5,31327.0,443.4614,446.2616,443.2346,446.1531,31327.0
2023-11-10 12:00:00,452.27,452.68,449.38,449.52,13775.0,445.9263,446.3306,443.0769,443.2149,13775.0
2023-11-10 12:30:00,449.93,453.77,449.89,453.18,28944.0,443.6192,447.4053,443.5797,446.8236,28944.0
2023-11-10 13:00:00,453.22,455.38,452.68,455.18,24415.0,446.863,448.9927,446.3306,448.7955,24415.0
2023-11-10 13:30:00,455.27,456.25,454.68,456.0,22238.0,448.8843,449.8505,448.3025,449.604,22238.0
2023-11-10 14:00:00,456.2,456.67,455.29,456.12,18102.0,449.8012,450.2646,448.904,449.7223,18102.0
2023-11-10 14:30:00,456.03,456.37,455.17,455.28,22499.0,449.6336,449.9688,448.7857,448.8941,22499.0
2023-11-10 15:00:00,455.31,457.15,455.15,456.55,23691.0,448.9237,450.7379,448.7659,450.1463,23691.0
2023-11-10 15:30:00,456.32,457.62,456.24,456.53,81504.0,449.9195,451.2013,449.8406,450.1266,81504.0
2023-11-13 09:30:00,455.85,458.75,453.67,457.94,22412.0,449.4561,452.3154,447.3067,451.5168,22412.0
2023-11-13 10:00:00,457.02,457.39,453.47,453.75,30791.0,450.6097,450.9745,447.1095,447.3856,30791.0
2023-11-13 10:30:00,453.95,455.93,453.23,455.93,9214.0,447.5828,449.535,446.8729,449.535,9214.0
2023-11-13 11:00:00,455.45,456.93,454.41,456.6,10087.0,449.0617,450.521,448.0363,450.1956,10087.0
2023-11-13 11:30:00,456.94,459.65,456.36,458.84,16627.0,450.5308,453.2028,449.959,452.4042,16627.0
2023-11-13 12:00:00,458.92,460.84,457.9,460.84,18419.0,452.4831,454.3761,451.4774,454.3761,18419.0
2023-11-13 12:30:00,460.83,461.38,459.25,460.11,14126.0,454.3663,454.9085,452.8084,453.6564,14126.0
2023-11-13 13:00:00,460.19,462.34,459.46,461.86,49315.0,453.7352,455.8551,453.0155,455.3818,49315.0
2023-11-13 13:30:00,461.85,464.11,461.03,462.94,23807.0,455.372,457.6003,454.5635,456.4467,23807.0
2023-11-13 14:00:00,463.25,464.21,463.09,464.21,12851.0,456.7523,457.6989,456.5946,457.6989,12851.0
2023-11-13 14:30:00,464.27,465.19,464.01,464.55,28049.0,457.758,458.6651,457.5017,458.0341,28049.0
2023-11-13 15:00:00,464.5,464.6,462.5,463.05,18172.0,457.9848,458.0834,456.0128,456.5551,18172.0
2023-11-13 15:30:00,462.93,463.21,461.99,462.48,88191.0,456.4368,456.7129,455.51,455.9931,88191.0
2023-11-14 09:30:00,477.93,483.27,476.26,482.82,70338.0,471.2264,476.4915,469.5798,476.0478,70338.0
2023-11-14 10:00:00,482.09,484.62,481.3,483.92,29134.0,475.3281,477.8226,474.5491,477.1324,29134.0
2023-11-14 10:30:00,484.07,486.66,483.98,485.57,29285.0,477.2803,479.834,477.1916,478.7593,29285.0
2023-11-14 11:00:00,485.6,487.23,485.6,486.44,17683.0,478.7888,480.396,478.7888,479.6171,17683.0
2023-11-14 11:30:00,486.19,487.37,483.04,483.7,23244.0,479.3706,480.534,476.2647,476.9155,23244.0
2023-11-14 12:00:00,483.58,484.16,482.0,483.34,17651.0,476.7972,477.369,475.2393,476.5605,17651.0
2023-11-14 12:30:00,483.22,485.68,483.18,485.22,13090.0,476.4422,478.8677,476.4028,478.4142,13090.0
2023-11-14 13:00:00,485.06,485.52,484.65,485.31,8197.0,478.2564,478.71,477.8522,478.5029,8197.0
2023-11-14 13:30:00,485.34,485.71,483.22,483.67,21040.0,478.5325,478.8973,476.4422,476.8859,21040.0
2023-11-14 14:00:00,483.4,484.29,482.1,484.18,14659.0,476.6197,477.4972,475.3379,477.3888,14659.0
2023-11-14 14:30:00,484.44,484.7,483.25,483.31,14964.0,477.6451,477.9015,476.4718,476.531,14964.0
2023-11-14 15:00:00,483.05,483.11,479.68,480.43,28887.0,476.2746,476.3338,472.9519,473.6913,28887.0
2023-11-14 15:30:00,480.13,480.86,477.25,477.73,70318.0,473.3956,474.1153,470.556,471.0292,70318.0
2023-11-15 09:30:00,478.0,480.58,471.16,479.17,80460.0,471.2954,473.8392,464.5514,472.449,80460.0
2023-11-15 10:00:00,480.03,485.06,479.23,484.38,25004.0,473.297,478.2564,472.5082,477.5859,25004.0
2023-11-15 10:30:00,484.11,486.2,483.88,486.2,18476.0,477.3197,479.3804,477.093,479.3804,18476.0
2023-11-15 11:00:00,486.53,488.73,482.8,484.76,25545.0,479.7058,481.8749,476.0281,477.9606,25545.0
2023-11-15 11:30:00,485.0,485.01,481.01,482.07,19416.0,478.1972,478.2071,474.2632,475.3083,19416.0
2023-11-15 12:00:00,481.61,483.49,481.61,483.35,8992.0,474.8548,476.7084,474.8548,476.5704,8992.0
2023-11-15 12:30:00,483.45,484.53,482.94,483.0,14944.0,476.669,477.7338,476.1661,476.2253,14944.0
2023-11-15 13:00:00,482.83,482.83,479.86,481.76,18936.0,476.0577,476.0577,473.1293,475.0027,18936.0
2023-11-15 13:30:00,482.07,482.56,481.76,482.01,5715.0,475.3083,475.7915,475.0027,475.2492,5715.0
2023-11-15 14:00:00,482.42,482.79,479.98,480.65,8197.0,475.6534,476.0182,473.2477,473.9083,8197.0
2023-11-15 14:30:00,481.08,481.18,479.83,480.37,8311.0,474.3322,474.4308,473.0998,473.6322,8311.0
2023-11-15 15:00:00,480.35,481.68,480.09,480.44,18489.0,473.6125,474.9238,473.3561,473.7012,18489.0
2023-11-15 15:30:00,480.77,481.75,479.39,479.76,69564.0,474.0266,474.9928,472.6659,473.0307,69564.0
2023-11-16 09:30:00,477.8,481.94,476.19,476.67,20550.0,471.0982,475.1802,469.5108,469.9841,20550.0
2023-11-16 10:00:00,475.72,477.12,468.95,472.15,48280.0,469.0474,470.4278,462.3724,465.5275,48280.0
2023-11-16 10:30:00,472.02,473.01,468.86,470.66,31539.0,465.3993,466.3754,462.2836,464.0584,31539.0
2023-11-16 11:00:00,470.61,472.21,470.06,470.41,12510.0,464.0091,465.5866,463.4668,463.8119,12510.0
2023-11-16 11:30:00,470.41,471.1,468.61,469.3,14130.0,463.8119,464.4922,462.0371,462.7175,14130.0
2023-11-16 12:00:00,469.37,473.11,469.14,472.7,14793.0,462.7865,466.474,462.5597,466.0698,14793.0
2023-11-16 12:30:00,472.81,474.72,472.38,473.73,13272.0,466.1782,468.0614,465.7543,467.0853,13272.0
2023-11-16 13:00:00,474.18,474.52,471.57,473.14,10237.0,467.529,467.8642,464.9556,466.5036,10237.0
2023-11-16 13:30:00,472.94,473.49,470.69,471.35,9928.0,466.3064,466.8487,464.088,464.7387,9928.0
2023-11-16 14:00:00,471.47,472.97,471.25,472.01,8181.0,464.857,466.336,464.6401,465.3895,8181.0
2023-11-16 14:30:00,472.03,473.85,472.02,473.5,8829.0,465.4092,467.2036,465.3993,466.8586,8829.0
2023-11-16 15:00:00,473.5,473.83,472.91,473.18,8350.0,466.8586,467.1839,466.2768,466.543,8350.0
2023-11-16 15:30:00,473.17,474.82,472.2,474.3,45497.0,466.5332,468.16,465.5768,467.6473,45497.0
2023-11-17 09:30:00,479.17,479.47,475.25,477.36,55177.0,472.449,472.7448,468.584,470.6644,55177.0
2023-11-17 10:00:00,477.72,479.57,476.59,478.74,26138.0,471.0194,472.8434,469.9052,472.0251,26138.0
2023-11-17 10:30:00,478.45,480.72,478.44,480.21,9162.0,471.7391,473.9773,471.7293,473.4744,9162.0
2023-11-17 11:00:00,480.13,482.0,479.72,480.5,16987.0,473.3956,475.2393,472.9913,473.7604,16987.0
2023-11-17 11:30:00,480.56,481.17,479.91,480.75,7571.0,473.8195,474.421,473.1786,474.0069,7571.0
2023-11-17 12:00:00,480.91,481.46,480.47,481.02,7349.0,474.1646,474.7069,473.7308,474.2731,7349.0
2023-11-17 12:30:00,481.38,481.59,480.5,481.45,11540.0,474.628,474.8351,473.7604,474.697,11540.0
2023-11-17 13:00:00,481.54,483.14,481.47,483.07,7780.0,474.7858,476.3633,474.7168,476.2943,7780.0
2023-11-17 13:30:00,483.28,484.62,482.94,484.23,12306.0,476.5014,477.8226,476.1661,477.438,12306.0
2023-11-17 14:00:00,484.62,484.8,483.74,484.09,10979.0,477.8226,478.0001,476.9549,477.3,10979.0
2023-11-17 14:30:00,484.25,484.85,483.73,483.94,47483.0,477.4578,478.0494,476.9451,477.1521,47483.0
2023-11-17 15:00:00,483.71,483.71,481.8,482.72,11922.0,476.9253,476.9253,475.0421,475.9492,11922.0
2023-11-17 15:30:00,482.92,483.0,480.59,481.21,51437.0,476.1464,476.2253,473.8491,474.4604,51437.0
2023-11-20 09:30:00,467.69,469.96,458.01,468.79,128781.0,461.13,463.3682,451.5858,462.2146,128781.0
2023-11-20 10:00:00,468.37,473.49,468.25,473.2,63275.0,461.8005,466.8487,461.6822,466.5628,63275.0
2023-11-20 10:30:00,473.62,473.62,471.75,472.37,19737.0,466.9769,466.9769,465.1331,465.7444,19737.0
2023-11-20 11:00:00,472.37,472.37,468.2,469.22,42675.0,465.7444,465.7444,461.6329,462.6386,42675.0
2023-11-20 11:30:00,469.55,471.68,469.54,471.29,20879.0,462.964,465.0641,462.9541,464.6795,20879.0
2023-11-20 12:00:00,471.02,472.39,470.63,471.98,10938.0,464.4133,465.7641,464.0288,465.3599,10938.0
2023-11-20 12:30:00,471.84,472.54,471.19,472.54,11445.0,465.2218,465.912,464.581,465.912,11445.0
2023-11-20 13:00:00,472.37,474.57,472.29,474.04,12582.0,465.7444,467.9135,465.6655,467.391,12582.0
2023-11-20 13:30:00,474.42,474.63,472.0,472.0,10719.0,467.7656,467.9727,465.3796,465.3796,10719.0
2023-11-20 14:00:00,472.04,473.1,471.6,471.6,7667.0,465.419,466.4642,464.9852,464.9852,7667.0
2023-11-20 14:30:00,472.04,472.94,472.04,472.45,9522.0,465.419,466.3064,465.419,465.8233,9522.0
2023-11-20 15:00:00,472.49,472.84,471.37,472.84,9532.0,465.8627,466.2078,464.7584,466.2078,9532.0
2023-11-20 15:30:00,472.88,473.29,471.05,471.89,43795.0,466.2472,466.6515,464.4429,465.2711,43795.0
2023-11-21 09:30:00,470.0,470.0,463.67,466.99,71260.0,463.4076,463.4076,457.1664,460.4399,71260.0
2023-11-21 10:00:00,466.74,469.02,466.4,467.39,104711.0,460.1934,462.4414,459.8581,460.8343,104711.0
2023-11-21 10:30:00,467.73,469.91,466.94,469.13,18970.0,461.1695,463.3189,460.3906,462.5498,18970.0
2023-11-21 11:00:00,469.51,470.51,468.56,469.46,11019.0,462.9245,463.9105,461.9878,462.8752,11019.0
2023-11-21 11:30:00,469.12,470.08,468.85,469.59,6695.0,462.54,463.4865,462.2738,463.0034,6695.0
2023-11-21 12:00:00,469.51,470.0,468.67,468.67,4235.0,462.9245,463.4076,462.0963,462.0963,4235.0
2023-11-21 12:30:00,468.99,469.56,468.52,468.96,9883.0,462.4118,462.9738,461.9484,462.3822,9883.0
2023-11-21 13:00:00,468.84,468.84,467.5,468.04,6225.0,462.2639,462.2639,460.9427,461.4751,6225.0
2023-11-21 13:30:00,468.05,468.68,468.01,468.22,6779.0,461.485,462.1062,461.4456,461.6526,6779.0
2023-11-21 14:00:00,468.18,468.82,467.85,468.2,6338.0,461.6132,462.2442,461.2878,461.6329,6338.0
2023-11-21 14:30:00,468.15,468.27,467.3,467.75,10009.0,461.5836,461.7019,460.7455,461.1892,10009.0
2023-11-21 15:00:00,467.81,468.2,467.47,467.62,7470.0,461.2484,461.6329,460.9131,461.061,7470.0
2023-11-21 15:30:00,467.72,467.9,466.13,466.21,42956.0,461.1596,461.3371,459.5919,459.6708,42956.0
2023-11-22 09:30:00,465.45,467.34,460.38,463.96,40829.0,458.9215,460.785,453.9226,457.4524,40829.0
2023-11-22 10:00:00,463.44,464.21,460.0,463.39,28694.0,456.9397,457.6989,453.5479,456.8904,28694.0
2023-11-22 10:30:00,463.34,464.87,461.5,463.19,17477.0,456.8411,458.3496,455.0269,456.6932,17477.0
2023-11-22 11:00:00,463.71,463.8,462.15,463.23,14471.0,457.2059,457.2946,455.6677,456.7326,14471.0
2023-11-22 11:30:00,463.0,465.45,462.9,465.19,14197.0,456.5058,458.9215,456.4072,458.6651,14197.0
2023-11-22 12:00:00,465.44,466.41,464.24,464.77,13184.0,458.9116,459.868,457.7284,458.251,13184.0
2023-11-22 12:30:00,464.57,464.58,463.0,463.62,5056.0,458.0538,458.0637,456.5058,457.1171,5056.0
2023-11-22 13:00:00,463.72,464.51,463.47,464.25,5559.0,457.2157,457.9946,456.9692,457.7383,5559.0
2023-11-22 13:30:00,464.52,465.1,463.7,464.69,10200.0,458.0045,458.5764,457.196,458.1721,10200.0
2023-11-22 14:00:00,464.9,465.1,463.54,464.6,8866.0,458.3792,458.5764,457.0383,458.0834,8866.0
2023-11-22 14:30:00,464.33,464.33,461.95,462.91,7972.0,457.8172,457.8172,455.4706,456.4171,7972.0
2023-11-22 15:00:00,463.08,464.43,462.93,464.43,11666.0,456.5847,457.9158,456.4368,457.9158,11666.0
2023-11-22 15:30:00,464.71,464.73,463.23,463.32,39890.0,458.1918,458.2116,456.7326,456.8213,39890.0
2023-11-24 09:30:00,464.4,466.13,462.02,464.16,13330.0,457.8862,459.5919,455.5396,457.6496,13330.0
2023-11-24 10:00:00,465.1,469.35,464.45,468.83,11006.0,458.5764,462.7668,457.9355,462.2541,11006.0
2023-11-24 10:30:00,468.88,468.99,467.56,467.95,4428.0,462.3034,462.4118,461.0019,461.3864,4428.0
2023-11-24 11:00:00,467.97,469.22,467.39,467.39,4533.0,461.4061,462.6386,460.8343,460.8343,4533.0
2023-11-24 11:30:00,467.64,467.76,466.29,466.6,5231.0,461.0807,461.1991,459.7497,460.0553,5231.0
2023-11-24 12:00:00,466.58,467.11,465.71,466.35,8886.0,460.0356,460.5582,459.1778,459.8088,8886.0
2023-11-24 12:30:00,466.11,468.05,466.09,467.58,17921.0,459.5722,461.485,459.5525,461.0216,17921.0
2023-11-27 09:30:00,462.88,464.32,461.33,463.92,32362.0,456.3875,457.8073,454.8593,457.4129,32362.0
2023-11-27 10:00:00,463.53,466.01,462.21,466.01,21479.0,457.0284,459.4736,455.7269,459.4736,21479.0
2023-11-27 10:30:00,465.52,466.35,464.35,464.62,8869.0,458.9905,459.8088,457.8369,458.1031,8869.0
2023-11-27 11:00:00,464.21,464.54,463.26,464.35,12655.0,457.6989,458.0242,456.7622,457.8369,12655.0
2023-11-27 11:30:00,464.33,464.33,462.57,462.58,5901.0,457.8172,457.8172,456.0819,456.0917,5901.0
2023-11-27 12:00:00,462.55,462.83,461.19,461.44,7219.0,456.0621,456.3382,454.7212,454.9677,7219.0
2023-11-27 12:30:00,461.42,462.2,461.21,462.03,9041.0,454.948,455.717,454.7409,455.5494,9041.0
2023-11-27 13:00:00,461.73,462.62,461.46,461.87,4955.0,455.2536,456.1312,454.9874,455.3917,4955.0
2023-11-27 13:30:00,462.01,462.9,461.98,462.54,5537.0,455.5297,456.4072,455.5001,456.0523,5537.0
2023-11-27 14:00:00,462.94,463.74,462.93,462.94,10882.0,456.4467,457.2354,456.4368,456.4467,10882.0
2023-11-27 14:30:00,462.99,463.61,462.09,462.36,6457.0,456.496,457.1073,455.6086,455.8748,6457.0
2023-11-27 15:00:00,462.38,463.38,462.03,463.3,9367.0,455.8945,456.8805,455.5494,456.8016,9367.0
2023-11-27 15:30:00,463.45,464.78,463.33,463.74,34412.0,456.9495,458.2609,456.8312,457.2354,34412.0
2023-11-28 09:30:00,462.25,462.25,460.1,460.51,10776.0,455.7663,455.7663,453.6465,454.0508,10776.0
2023-11-28 10:00:00,460.39,462.56,459.76,462.17,7250.0,453.9324,456.072,453.3113,455.6875,7250.0
2023-11-28 10:30:00,461.75,464.2,461.58,464.11,3690.0,455.2734,457.689,455.1057,457.6003,3690.0
2023-11-28 11:00:00,464.56,465.21,464.01,464.42,3073.0,458.0439,458.6848,457.5017,457.9059,3073.0
2023-11-28 11:30:00,464.76,465.1,463.78,463.98,8982.0,458.2411,458.5764,457.2749,457.4721,8982.0
2023-11-28 12:00:00,463.87,463.87,460.46,460.46,16295.0,457.3636,457.3636,454.0015,454.0015,16295.0
2023-11-28 12:30:00,460.26,460.39,458.33,458.33,5071.0,453.8043,453.9324,451.9013,451.9013,5071.0
2023-11-28 13:00:00,458.33,458.33,454.71,456.27,11183.0,451.9013,451.9013,448.3321,449.8702,11183.0
2023-11-28 13:30:00,456.25,456.9,455.77,456.41,9409.0,449.8505,450.4914,449.3772,450.0083,9409.0
2023-11-28 14:00:00,456.91,457.36,456.33,456.76,13779.0,450.5012,450.9449,449.9294,450.3534,13779.0
2023-11-28 14:30:00,456.97,457.9,456.74,457.77,5760.0,450.5604,451.4774,450.3336,451.3492,5760.0
2023-11-28 15:00:00,457.42,457.9,455.5,455.5,23914.0,451.0041,451.4774,449.111,449.111,23914.0
2023-11-28 15:30:00,455.98,457.21,455.02,456.16,28614.0,449.5843,450.797,448.6378,449.7618,28614.0
2023-11-29 09:30:00,461.79,474.11,461.53,472.91,48087.0,455.3128,467.46,455.0564,466.2768,48087.0
2023-11-29 10:00:00,473.09,474.55,469.95,471.93,60141.0,466.4543,467.8938,463.3583,465.3106,60141.0
2023-11-29 10:30:00,471.92,473.48,470.3,472.61,20379.0,465.3007,466.8388,463.7034,465.981,20379.0
2023-11-29 11:00:00,472.68,473.17,470.91,471.64,13745.0,466.0501,466.5332,464.3049,465.0246,13745.0
2023-11-29 11:30:00,471.4,475.54,470.83,475.2,20629.0,464.788,468.8699,464.226,468.5347,20629.0
2023-11-29 12:00:00,475.24,477.68,474.88,477.63,16867.0,468.5741,470.9799,468.2192,470.9306,16867.0
2023-11-29 12:30:00,477.73,478.1,476.99,477.06,15569.0,471.0292,471.394,470.2996,470.3686,15569.0
2023-11-29 13:00:00,476.88,479.45,476.85,479.45,22610.0,470.1911,472.7251,470.1616,472.7251,22610.0
2023-11-29 13:30:00,479.48,480.08,478.81,479.45,22233.0,472.7547,473.3463,472.0941,472.7251,22233.0
2023-11-29 14:00:00,479.7,480.68,479.3,479.95,15909.0,472.9716,473.9378,472.5772,473.2181,15909.0
2023-11-29 14:30:00,479.88,479.88,476.81,476.81,13756.0,473.1491,473.1491,470.1221,470.1221,13756.0
2023-11-29 15:00:00,477.27,477.41,475.0,475.78,17010.0,470.5757,470.7137,468.3375,469.1066,17010.0
2023-11-29 15:30:00,475.85,476.66,475.07,476.22,64994.0,469.1756,469.9742,468.4065,469.5404,64994.0
2023-11-30 09:30:00,479.1,480.5,474.12,480.49,27351.0,472.38,473.7604,467.4699,473.7505,27351.0
2023-11-30 10:00:00,480.91,481.37,477.99,479.89,17837.0,474.1646,474.6182,471.2856,473.1589,17837.0
2023-11-30 10:30:00,479.44,479.44,475.66,478.64,17731.0,472.7152,472.7152,468.9883,471.9265,17731.0
2023-11-30 11:00:00,479.32,480.0,476.97,477.41,5929.0,472.5969,473.2674,470.2799,470.7137,5929.0
2023-11-30 11:30:00,477.0,477.79,473.65,473.65,10952.0,470.3095,471.0884,467.0064,467.0064,10952.0
2023-11-30 12:00:00,474.23,476.33,473.73,474.78,5007.0,467.5783,469.6489,467.0853,468.1206,5007.0
2023-11-30 12:30:00,474.78,476.29,473.96,475.98,7805.0,468.1206,469.6094,467.3121,469.3038,7805.0
2023-11-30 13:00:00,475.86,476.19,474.06,475.83,6579.0,469.1854,469.5108,467.4107,469.1559,6579.0
2023-11-30 13:30:00,475.56,476.01,474.88,476.01,10138.0,468.8897,469.3333,468.2192,469.3333,10138.0
2023-11-30 14:00:00,475.98,477.58,475.71,476.62,8846.0,469.3038,470.8813,469.0376,469.9348,8846.0
2023-11-30 14:30:00,476.63,477.7,476.61,477.55,8706.0,469.9446,470.9996,469.9249,470.8517,8706.0
2023-11-30 15:00:00,477.48,477.49,474.24,474.24,17863.0,470.7827,470.7926,467.5882,467.5882,17863.0
2023-11-30 15:30:00,474.11,476.43,473.58,475.95,66803.0,467.46,469.7475,466.9374,469.2742,66803.0
2023-12-01 09:30:00,478.75,494.95,477.74,489.0,120079.0,472.0349,488.0077,471.0391,482.1411,120079.0
2023-12-01 10:00:00,489.91,491.96,487.63,490.21,40478.0,483.0384,485.0596,480.7904,483.3342,40478.0
2023-12-01 10:30:00,489.98,493.83,488.68,493.61,21230.0,483.1074,486.9034,481.8256,486.6865,21230.0
2023-12-01 11:00:00,493.23,497.77,490.88,497.66,30493.0,486.3118,490.7881,483.9948,490.6797,30493.0
2023-12-01 11:30:00,497.6,501.6,496.9,500.99,36654.0,490.6205,494.5644,489.9303,493.963,36654.0
2023-12-01 12:00:00,500.92,505.16,500.58,503.44,40216.0,493.8939,498.0745,493.5587,496.3786,40216.0
2023-12-01 12:30:00,503.63,504.41,501.76,503.42,27106.0,496.5659,497.335,494.7222,496.3589,27106.0
2023-12-01 13:00:00,503.58,504.56,503.19,503.68,27152.0,496.5166,497.4829,496.1321,496.6152,27152.0
2023-12-01 13:30:00,503.5,503.63,501.05,501.99,33016.0,496.4378,496.5659,494.0221,494.9489,33016.0
2023-12-01 14:00:00,502.1,502.1,499.83,501.35,25530.0,495.0574,495.0574,492.8192,494.3179,25530.0
2023-12-01 14:30:00,501.32,503.62,501.32,503.08,16427.0,494.2883,496.5561,494.2883,496.0237,16427.0
2023-12-01 15:00:00,503.03,503.27,500.44,502.4,30005.0,495.9744,496.211,493.4207,495.3532,30005.0
2023-12-01 15:30:00,502.5,503.69,501.66,501.82,105940.0,495.4518,496.6251,494.6236,494.7813,105940.0
2023-12-04 09:30:00,495.0,497.13,485.81,493.86,98437.0,488.057,490.1571,478.9959,486.933,98437.0
2023-12-04 10:00:00,494.03,494.61,490.01,490.54,53683.0,487.1006,487.6725,483.137,483.6595,53683.0
2023-12-04 10:30:00,491.15,491.15,486.74,487.93,38525.0,484.261,484.261,479.9128,481.0862,38525.0
2023-12-04 11:00:00,487.91,492.09,487.44,491.37,31562.0,481.0664,485.1878,480.603,484.4779,31562.0
2023-12-04 11:30:00,491.2,494.26,491.13,494.0,40575.0,484.3103,487.3274,484.2413,487.071,40575.0
2023-12-04 12:00:00,494.05,495.47,493.49,494.94,22388.0,487.1203,488.5204,486.5682,487.9978,22388.0
2023-12-04 12:30:00,495.68,496.81,494.69,495.77,18906.0,488.7274,489.8416,487.7513,488.8162,18906.0
2023-12-04 13:00:00,496.0,496.21,490.65,490.65,34118.0,489.043,489.25,483.768,483.768,34118.0
2023-12-04 13:30:00,490.59,491.37,488.16,488.38,40208.0,483.7088,484.4779,481.3129,481.5298,40208.0
2023-12-04 14:00:00,488.35,490.17,488.14,488.7,27758.0,481.5003,483.2947,481.2932,481.8454,27758.0
2023-12-04 14:30:00,488.81,490.54,488.5,489.77,25452.0,481.9538,483.6595,481.6482,482.9003,25452.0
2023-12-04 15:00:00,489.48,489.66,488.28,488.59,68291.0,482.6144,482.7919,481.4312,481.7369,68291.0
2023-12-04 15:30:00,488.44,490.93,488.22,489.86,42469.0,481.589,484.0441,481.3721,482.9891,42469.0
2023-12-05 09:30:00,477.42,483.68,475.95,482.95,93946.0,470.7236,476.8958,469.2742,476.176,93946.0
2023-12-05 10:00:00,483.89,486.69,480.38,481.44,42681.0,477.1028,479.8635,473.642,474.6872,42681.0
2023-12-05 10:30:00,481.19,482.53,479.66,482.4,40657.0,474.4407,475.7619,472.9321,475.6337,40657.0
2023-12-05 11:00:00,482.69,482.73,480.77,482.0,21837.0,475.9196,475.9591,474.0266,475.2393,21837.0
2023-12-05 11:30:00,482.3,483.1,480.37,480.85,30892.0,475.5351,476.3239,473.6322,474.1055,30892.0
2023-12-05 12:00:00,480.65,481.12,479.56,480.4,15450.0,473.9083,474.3717,472.8336,473.6618,15450.0
2023-12-05 12:30:00,481.02,482.25,477.81,480.93,34448.0,474.2731,475.4858,471.1081,474.1843,34448.0
2023-12-05 13:00:00,480.71,481.76,480.71,481.75,7759.0,473.9674,475.0027,473.9674,474.9928,7759.0
2023-12-05 13:30:00,481.58,482.11,479.84,479.97,11054.0,474.8252,475.3478,473.1096,473.2378,11054.0
2023-12-05 14:00:00,480.05,480.24,477.03,477.46,18556.0,473.3167,473.504,470.339,470.763,18556.0
2023-12-05 14:30:00,477.48,477.67,475.61,477.06,22619.0,470.7827,470.9701,468.939,470.3686,22619.0
2023-12-05 15:00:00,477.09,477.26,475.28,475.3,15799.0,470.3982,470.5658,468.6136,468.6333,15799.0
2023-12-05 15:30:00,475.08,475.96,474.56,475.96,55702.0,468.4164,469.284,467.9037,469.284,55702.0
2023-12-06 09:30:00,477.05,485.93,477.05,485.3,67499.0,470.3588,479.1142,470.3588,478.493,67499.0
2023-12-06 10:00:00,485.82,488.01,483.51,484.41,12699.0,479.0057,481.165,476.7281,477.6155,12699.0
2023-12-06 10:30:00,484.55,485.76,479.59,480.24,27098.0,477.7536,478.9466,472.8631,473.504,27098.0
2023-12-06 11:00:00,480.47,480.73,476.85,477.71,14499.0,473.7308,473.9871,470.1616,471.0095,14499.0
2023-12-06 11:30:00,477.85,478.58,476.83,478.55,7706.0,471.1475,471.8673,470.1418,471.8377,7706.0
2023-12-06 12:00:00,478.85,479.16,477.21,477.73,12397.0,472.1335,472.4392,470.5165,471.0292,12397.0
2023-12-06 12:30:00,477.75,478.83,477.15,477.35,7399.0,471.0489,472.1138,470.4574,470.6545,7399.0
2023-12-06 13:00:00,476.96,479.53,476.96,479.53,4585.0,470.27,472.804,470.27,472.804,4585.0
2023-12-06 13:30:00,479.53,479.86,479.18,479.64,4234.0,472.804,473.1293,472.4589,472.9124,4234.0
2023-12-06 14:00:00,479.34,479.81,478.01,478.9,3759.0,472.6166,473.08,471.3053,472.1828,3759.0
2023-12-06 14:30:00,479.01,479.6,478.0,478.0,8463.0,472.2913,472.873,471.2954,471.2954,8463.0
2023-12-06 15:00:00,478.12,478.12,475.53,475.66,6916.0,471.4137,471.4137,468.8601,468.9883,6916.0
2023-12-06 15:30:00,475.66,477.83,475.43,476.89,39389.0,468.9883,471.1278,468.7615,470.201,39389.0
2023-12-07 09:30:00,477.19,480.44,475.52,475.9,10316.0,470.4968,473.7012,468.8502,469.2249,10316.0
2023-12-07 10:00:00,475.98,480.54,475.97,479.45,16087.0,469.3038,473.7998,469.2939,472.7251,16087.0
2023-12-07 10:30:00,479.49,480.04,475.83,477.22,9109.0,472.7645,473.3068,469.1559,470.5264,9109.0
2023-12-07 11:00:00,477.95,478.37,476.07,478.04,11556.0,471.2461,471.6602,469.3925,471.3349,11556.0
2023-12-07 11:30:00,478.09,480.14,477.52,479.34,10849.0,471.3842,473.4054,470.8222,472.6166,10849.0
2023-12-07 12:00:00,479.35,480.48,478.21,480.48,9888.0,472.6265,473.7406,471.5025,473.7406,9888.0
2023-12-07 12:30:00,480.56,481.93,480.16,481.75,8085.0,473.8195,475.1703,473.4251,474.9928,8085.0
2023-12-07 13:00:00,481.47,482.75,481.27,482.74,12699.0,474.7168,475.9788,474.5196,475.9689,12699.0
2023-12-07 13:30:00,482.94,484.18,482.66,483.76,9786.0,476.1661,477.3888,475.8901,476.9746,9786.0
2023-12-07 14:00:00,483.94,485.09,483.88,484.58,7246.0,477.1521,478.286,477.093,477.7831,7246.0
2023-12-07 14:30:00,483.99,484.75,483.5,483.61,5217.0,477.2014,477.9508,476.7183,476.8267,5217.0
2023-12-07 15:00:00,483.4,484.16,482.73,483.1,11201.0,476.6197,477.369,475.9591,476.3239,11201.0
2023-12-07 15:30:00,482.94,484.42,482.43,484.03,35511.0,476.1661,477.6254,475.6633,477.2409,35511.0
2023-12-08 09:30:00,483.81,491.95,483.46,490.81,19459.0,477.0239,485.0498,476.6788,483.9258,19459.0
2023-12-08 10:00:00,491.55,497.41,491.52,496.73,32443.0,484.6554,490.4332,484.6258,489.7627,32443.0
2023-12-08 10:30:00,496.45,498.96,494.04,498.48,25151.0,489.4866,491.9614,487.1105,491.4882,25151.0
2023-12-08 11:00:00,498.4,498.72,491.07,492.19,18873.0,491.4093,491.7248,484.1821,485.2864,18873.0
2023-12-08 11:30:00,492.22,493.24,490.78,492.56,8759.0,485.316,486.3217,483.8962,485.6512,8759.0
2023-12-08 12:00:00,492.38,492.61,489.75,492.25,11047.0,485.4737,485.7005,482.8806,485.3456,11047.0
2023-12-08 12:30:00,492.42,495.0,492.41,493.98,14801.0,485.5132,488.057,485.5033,487.0513,14801.0
2023-12-08 13:00:00,494.45,495.53,493.69,495.53,7500.0,487.5147,488.5796,486.7654,488.5796,7500.0
2023-12-08 13:30:00,495.1,495.5,494.62,495.16,3008.0,488.1556,488.55,487.6823,488.2147,3008.0
2023-12-08 14:00:00,495.22,496.41,494.98,496.41,5168.0,488.2739,489.4472,488.0373,489.4472,5168.0
2023-12-08 14:30:00,496.3,496.98,495.48,496.85,3756.0,489.3388,490.0092,488.5303,489.881,3756.0
2023-12-08 15:00:00,496.71,497.18,495.27,495.88,12355.0,489.743,490.2064,488.3232,488.9246,12355.0
2023-12-08 15:30:00,495.83,496.51,494.43,495.06,42925.0,488.8753,489.5458,487.495,488.1161,42925.0
2023-12-11 09:30:00,491.71,500.71,491.6,499.88,25733.0,484.8131,493.6869,484.7047,492.8685,25733.0
2023-12-11 10:00:00,499.86,505.15,499.74,503.52,25692.0,492.8488,498.0646,492.7305,496.4575,25692.0
2023-12-11 10:30:00,503.61,505.84,502.88,503.08,22462.0,496.5462,498.7449,495.8265,496.0237,22462.0
2023-12-11 11:00:00,503.08,503.12,500.0,502.37,25386.0,496.0237,496.0631,492.9869,495.3236,25386.0
2023-12-11 11:30:00,502.21,502.74,500.8,501.73,13608.0,495.1659,495.6884,493.7756,494.6926,13608.0
2023-12-11 12:00:00,501.58,501.77,499.99,500.73,10387.0,494.5447,494.732,492.977,493.7066,10387.0
2023-12-11 12:30:00,500.41,502.07,499.97,500.7,19816.0,493.3911,495.0278,492.9573,493.677,19816.0
2023-12-11 13:00:00,500.54,500.74,499.74,500.33,14083.0,493.5193,493.7165,492.7305,493.3122,14083.0
2023-12-11 13:30:00,500.33,500.37,499.45,500.0,5074.0,493.3122,493.3517,492.4446,492.9869,5074.0
2023-12-11 14:00:00,500.12,502.33,499.15,502.33,14629.0,493.1052,495.2842,492.1488,495.2842,14629.0
2023-12-11 14:30:00,502.16,502.64,501.64,502.23,6260.0,495.1166,495.5898,494.6039,495.1856,6260.0
2023-12-11 15:00:00,502.24,504.64,502.02,504.26,13015.0,495.1954,497.5618,494.9785,497.1871,13015.0
2023-12-11 15:30:00,504.33,505.9,504.17,505.14,40530.0,497.2561,498.8041,497.0984,498.0548,40530.0
2023-12-12 09:30:00,503.9,509.68,503.23,507.4,21003.0,496.8322,502.5311,496.1715,500.2831,21003.0
2023-12-12 10:00:00,508.56,509.63,506.45,508.64,12670.0,501.4268,502.4818,499.3464,501.5057,12670.0
2023-12-12 10:30:00,508.56,511.51,508.36,511.51,15007.0,501.4268,504.3354,501.2296,504.3354,15007.0
2023-12-12 11:00:00,511.78,512.55,510.79,511.35,17510.0,504.6016,505.3608,503.6255,504.1777,17510.0
2023-12-12 11:30:00,511.34,511.52,510.18,510.78,9578.0,504.1678,504.3453,503.0241,503.6157,9578.0
2023-12-12 12:00:00,510.74,512.13,510.17,511.54,18614.0,503.5762,504.9467,503.0142,504.365,18614.0
2023-12-12 12:30:00,511.53,512.34,508.85,508.86,20118.0,504.3551,505.1538,501.7127,501.7226,20118.0
2023-12-12 13:00:00,508.75,510.77,508.71,510.77,10677.0,501.6141,503.6058,501.5747,503.6058,10677.0
2023-12-12 13:30:00,510.87,511.91,510.87,511.49,15757.0,503.7044,504.7298,503.7044,504.3157,15757.0
2023-12-12 14:00:00,511.55,512.07,511.22,511.7,9207.0,504.3749,504.8876,504.0495,504.5227,9207.0
2023-12-12 14:30:00,512.0,513.87,512.0,513.85,13203.0,504.8185,506.6623,504.8185,506.6426,13203.0
2023-12-12 15:00:00,514.17,514.68,513.85,514.06,13349.0,506.9581,507.4609,506.6426,506.8496,13349.0
2023-12-12 15:30:00,514.01,514.01,508.45,509.8,60019.0,506.8003,506.8003,501.3183,502.6494,60019.0
2023-12-13 09:30:00,511.72,514.12,508.05,509.07,17085.0,504.5425,506.9088,500.9239,501.9296,17085.0
2023-12-13 10:00:00,509.0,509.22,504.66,504.67,19863.0,501.8606,502.0775,497.5815,497.5914,19863.0
2023-12-13 10:30:00,504.94,507.99,504.65,507.44,31349.0,497.8576,500.8648,497.5716,500.3225,31349.0
2023-12-13 11:00:00,507.02,508.0,506.4,507.01,20170.0,499.9084,500.8746,499.2971,499.8985,20170.0
2023-12-13 11:30:00,507.06,507.67,505.48,506.31,12086.0,499.9478,500.5493,498.39,499.2083,12086.0
2023-12-13 12:00:00,506.45,506.88,505.56,505.79,14567.0,499.3464,499.7704,498.4689,498.6956,14567.0
2023-12-13 12:30:00,505.79,507.8,505.69,507.8,7948.0,498.6956,500.6774,498.597,500.6774,7948.0
2023-12-13 13:00:00,507.71,507.99,506.48,507.06,16628.0,500.5887,500.8648,499.376,499.9478,16628.0
2023-12-13 13:30:00,506.75,509.68,506.49,508.24,14772.0,499.6422,502.5311,499.3858,501.1113,14772.0
2023-12-13 14:00:00,509.9,521.77,509.52,521.23,54958.0,502.748,514.4515,502.3733,513.9191,54958.0
2023-12-13 14:30:00,520.9,531.64,520.89,530.28,60842.0,513.5937,524.1831,513.5838,522.8421,60842.0
2023-12-13 15:00:00,529.74,534.51,525.26,526.63,43422.0,522.3097,527.0128,517.8925,519.2433,43422.0
2023-12-13 15:30:00,526.88,531.32,526.2,530.23,99470.0,519.4898,523.8676,518.8194,522.7928,99470.0
2023-12-14 09:30:00,540.58,568.63,537.89,559.22,157798.0,532.9977,560.6542,530.3454,551.3762,157798.0
2023-12-14 10:00:00,558.58,562.93,551.81,556.32,88448.0,550.7452,555.0342,544.0702,548.5169,88448.0
2023-12-14 10:30:00,556.78,559.9,556.25,558.63,57995.0,548.9704,552.0467,548.4479,550.7945,57995.0
2023-12-14 11:00:00,558.68,562.41,557.62,562.4,21205.0,550.8438,554.5215,549.7987,554.5116,21205.0
2023-12-14 11:30:00,562.88,565.42,562.69,563.55,33954.0,554.9849,557.4893,554.7975,555.6455,33954.0
2023-12-14 12:00:00,563.8,564.96,561.61,562.2,49265.0,555.892,557.0357,553.7327,554.3144,49265.0
2023-12-14 12:30:00,561.91,565.7,561.85,562.42,14525.0,554.0285,557.7653,553.9693,554.5313,14525.0
2023-12-14 13:00:00,561.89,563.44,560.14,562.11,24290.0,554.0088,555.537,552.2833,554.2257,24290.0
2023-12-14 13:30:00,562.17,566.15,559.92,563.24,55033.0,554.2848,558.209,552.0664,555.3398,55033.0
2023-12-14 14:00:00,562.85,566.02,562.84,564.0,40957.0,554.9553,558.0808,554.9454,556.0892,40957.0
2023-12-14 14:30:00,564.0,568.09,563.58,568.08,31097.0,556.0892,560.1218,555.6751,560.1119,31097.0
2023-12-14 15:00:00,567.52,571.08,566.71,569.74,50258.0,559.5598,563.0699,558.7612,561.7487,50258.0
2023-12-14 15:30:00,569.85,570.47,566.62,569.43,113623.0,561.8571,562.4684,558.6724,561.443,113623.0
2023-12-15 09:30:00,564.2,571.18,562.5,569.74,105710.0,556.2864,563.1685,554.6102,561.7487,105710.0
2023-12-15 10:00:00,571.0,577.29,570.85,575.67,25127.0,562.991,569.1928,562.8431,567.5955,25127.0
2023-12-15 10:30:00,575.5,579.41,574.43,578.04,31886.0,567.4279,571.283,566.3729,569.9322,31886.0
2023-12-15 11:00:00,578.09,579.46,576.71,578.7,22325.0,569.9815,571.3323,568.6209,570.583,22325.0
2023-12-15 11:30:00,578.52,579.59,576.19,578.82,8936.0,570.4055,571.4605,568.1082,570.7013,8936.0
2023-12-15 12:00:00,578.76,581.0,578.51,578.68,11884.0,570.6421,572.8507,570.3956,570.5633,11884.0
2023-12-15 12:30:00,578.95,579.16,576.87,577.98,13086.0,570.8295,571.0365,568.7787,569.8731,13086.0
2023-12-15 13:00:00,577.92,579.64,577.2,579.64,10760.0,569.8139,571.5098,569.104,571.5098,10760.0
2023-12-15 13:30:00,579.72,579.83,574.03,574.64,13795.0,571.5887,571.6971,565.9785,566.5799,13795.0
2023-12-15 14:00:00,574.12,575.07,572.91,573.01,11429.0,566.0672,567.0039,564.8742,564.9728,11429.0
2023-12-15 14:30:00,572.73,573.45,571.02,571.91,26692.0,564.6967,565.4066,563.0107,563.8882,26692.0
2023-12-15 15:00:00,571.72,574.09,570.74,573.56,28031.0,563.7009,566.0376,562.7346,565.5151,28031.0
2023-12-15 15:30:00,574.03,576.52,571.72,572.06,116316.0,565.9785,568.4336,563.7009,564.0361,116316.0
2023-12-18 09:30:00,577.11,577.11,562.81,567.91,61158.0,569.0153,569.0153,554.9159,559.9443,61158.0
2023-12-18 10:00:00,569.18,571.23,566.35,566.35,26533.0,561.1965,563.2178,558.4062,558.4062,26533.0
2023-12-18 10:30:00,566.41,566.66,562.87,564.17,33711.0,558.4654,558.7119,554.975,556.2568,33711.0
2023-12-18 11:00:00,563.86,565.56,563.51,565.08,22626.0,555.9511,557.6273,555.606,557.154,22626.0
2023-12-18 11:30:00,564.75,565.69,564.31,565.22,7886.0,556.8287,557.7555,556.3948,557.2921,7886.0
2023-12-18 12:00:00,565.18,567.14,565.18,565.81,17353.0,557.2526,559.1851,557.2526,557.8738,17353.0
2023-12-18 12:30:00,565.85,567.78,565.69,567.76,9575.0,557.9132,559.8162,557.7555,559.7964,9575.0
2023-12-18 13:00:00,567.48,569.86,567.22,569.73,9428.0,559.5204,561.867,559.264,561.7388,9428.0
2023-12-18 13:30:00,569.79,569.81,567.46,567.8,5884.0,561.798,561.8177,559.5006,559.8359,5884.0
2023-12-18 14:00:00,567.91,568.54,567.57,567.65,7288.0,559.9443,560.5655,559.6091,559.688,7288.0
2023-12-18 14:30:00,567.5,568.76,566.7,568.36,14559.0,559.5401,560.7824,558.7513,560.388,14559.0
2023-12-18 15:00:00,568.41,570.15,568.3,569.62,12136.0,560.4373,562.1529,560.3289,561.6303,12136.0
2023-12-18 15:30:00,569.24,569.67,567.47,567.57,29654.0,561.2557,561.6796,559.5105,559.6091,29654.0
2023-12-19 09:30:00,573.98,579.74,569.5,579.46,22747.0,565.9292,571.6084,561.512,571.3323,22747.0
2023-12-19 10:00:00,579.97,580.54,577.07,578.45,20017.0,571.8352,572.3972,568.9758,570.3365,20017.0
2023-12-19 10:30:00,577.79,581.0,577.33,580.67,18018.0,569.6857,572.8507,569.2322,572.5254,18018.0
2023-12-19 11:00:00,580.65,582.63,580.65,581.61,11856.0,572.5056,574.4579,572.5056,573.4522,11856.0
2023-12-19 11:30:00,580.76,581.05,578.14,578.27,15243.0,572.6141,572.9,570.0308,570.159,15243.0
2023-12-19 12:00:00,577.88,579.69,577.75,578.73,6741.0,569.7745,571.5591,569.6463,570.6126,6741.0
2023-12-19 12:30:00,578.74,580.68,578.62,579.64,71934.0,570.6224,572.5352,570.5041,571.5098,71934.0
2023-12-19 13:00:00,579.34,579.91,574.58,575.38,11199.0,571.214,571.776,566.5208,567.3096,11199.0
2023-12-19 13:30:00,575.36,576.21,573.29,573.98,15627.0,567.2898,568.1279,565.2489,565.9292,15627.0
2023-12-19 14:00:00,574.48,574.57,573.08,574.1,12158.0,566.4222,566.5109,565.0418,566.0475,12158.0
2023-12-19 14:30:00,574.09,574.36,573.3,573.82,16126.0,566.0376,566.3039,565.2587,565.7714,16126.0
2023-12-19 15:00:00,573.81,574.11,572.18,573.43,23863.0,565.7616,566.0574,564.1544,565.3869,23863.0
2023-12-19 15:30:00,573.42,574.56,572.12,573.73,48285.0,565.377,566.5011,564.0953,565.6827,48285.0
2023-12-20 09:30:00,568.0,574.5,565.0,572.92,27436.0,560.0331,566.4419,557.0751,564.8841,27436.0
2023-12-20 10:00:00,573.36,577.7,573.36,576.95,22870.0,565.3179,569.597,565.3179,568.8575,22870.0
2023-12-20 10:30:00,577.3,578.2,575.76,576.73,27560.0,569.2026,570.09,567.6842,568.6406,27560.0
2023-12-20 11:00:00,575.81,576.63,573.45,574.17,13756.0,567.7335,568.542,565.4066,566.1165,13756.0
2023-12-20 11:30:00,573.97,576.37,573.0,575.43,13770.0,565.9193,568.2857,564.9629,567.3589,13770.0
2023-12-20 12:00:00,575.41,575.85,573.83,574.75,7412.0,567.3391,567.773,565.7813,566.6884,7412.0
2023-12-20 12:30:00,574.68,576.5,572.89,576.42,8570.0,566.6194,568.4138,564.8545,568.335,8570.0
2023-12-20 13:00:00,576.4,577.26,574.56,575.38,6461.0,568.3152,569.1632,566.5011,567.3096,6461.0
2023-12-20 13:30:00,575.34,575.39,572.93,573.21,8813.0,567.2701,567.3194,564.8939,565.17,8813.0
2023-12-20 14:00:00,572.93,573.47,571.94,571.95,10476.0,564.8939,565.4263,563.9178,563.9277,10476.0
2023-12-20 14:30:00,571.98,572.06,561.23,563.21,40024.0,563.9572,564.0361,553.358,555.3103,40024.0
2023-12-20 15:00:00,564.07,564.83,559.21,559.54,40275.0,556.1582,556.9075,551.3664,551.6917,40275.0
2023-12-20 15:30:00,560.29,561.44,556.62,558.35,66577.0,552.4312,553.5651,548.8127,550.5184,66577.0
2023-12-21 09:30:00,568.0,571.45,565.0,567.44,25452.0,560.0331,563.4347,557.0751,559.4809,25452.0
2023-12-21 10:00:00,567.07,570.09,565.5,567.2,11944.0,559.1161,562.0938,557.5681,559.2443,11944.0
2023-12-21 10:30:00,567.41,568.59,564.87,566.27,17647.0,559.4513,560.6148,556.947,558.3273,17647.0
2023-12-21 11:00:00,567.73,568.51,566.04,567.49,11232.0,559.7669,560.5359,558.1006,559.5302,11232.0
2023-12-21 11:30:00,568.27,569.01,565.49,566.29,7187.0,560.2993,561.0289,557.5583,558.3471,7187.0
2023-12-21 12:00:00,565.22,565.55,563.5,563.62,12005.0,557.2921,557.6174,555.5962,555.7145,12005.0
2023-12-21 12:30:00,563.59,565.73,563.05,565.06,13746.0,555.6849,557.7949,555.1525,557.1343,13746.0
2023-12-21 13:00:00,565.51,566.59,563.81,566.32,6636.0,557.578,558.6428,555.9018,558.3766,6636.0
2023-12-21 13:30:00,566.58,568.25,565.94,568.15,9222.0,558.633,560.2796,558.002,560.181,9222.0
2023-12-21 14:00:00,567.93,569.17,566.95,568.54,5345.0,559.964,561.1867,558.9978,560.5655,5345.0
2023-12-21 14:30:00,568.44,569.91,568.03,568.23,7593.0,560.4669,561.9163,560.0626,560.2598,7593.0
2023-12-21 15:00:00,568.33,570.03,567.16,570.02,11377.0,560.3584,562.0346,559.2048,562.0247,11377.0
2023-12-21 15:30:00,570.41,571.27,568.58,570.95,32133.0,562.4093,563.2572,560.6049,562.9417,32133.0
2023-12-22 09:30:00,570.17,575.5,569.25,571.82,13520.0,562.1726,567.4279,561.2655,563.7995,13520.0
2023-12-22 10:00:00,572.67,574.48,570.91,572.77,8181.0,564.6376,566.4222,562.9022,564.7362,8181.0
2023-12-22 10:30:00,572.82,573.5,569.76,569.79,9151.0,564.7855,565.4559,561.7684,561.798,9151.0
2023-12-22 11:00:00,568.98,570.82,568.94,570.38,7625.0,560.9993,562.8135,560.9599,562.3797,7625.0
2023-12-22 11:30:00,570.57,570.87,568.32,569.08,9302.0,562.567,562.8628,560.3486,561.0979,9302.0
2023-12-22 12:00:00,569.69,569.78,567.16,569.78,12312.0,561.6994,561.7881,559.2048,561.7881,12312.0
2023-12-22 12:30:00,569.59,571.15,569.33,569.84,6159.0,561.6008,563.1389,561.3444,561.8473,6159.0
2023-12-22 13:00:00,570.18,571.09,569.86,570.44,4209.0,562.1825,563.0797,561.867,562.4388,4209.0
2023-12-22 13:30:00,570.37,571.26,569.49,570.51,6442.0,562.3698,563.2473,561.5022,562.5079,6442.0
2023-12-22 14:00:00,571.18,571.18,566.89,567.65,12242.0,563.1685,563.1685,558.9386,559.688,12242.0
2023-12-22 14:30:00,567.12,570.96,566.37,570.96,9542.0,559.1654,562.9515,558.4259,562.9515,9542.0
2023-12-22 15:00:00,571.54,571.54,569.68,570.58,7884.0,563.5234,563.5234,561.6895,562.5769,7884.0
2023-12-22 15:30:00,570.58,570.97,569.1,570.97,38906.0,562.5769,562.9614,561.1176,562.9614,38906.0
2023-12-26 09:30:00,573.13,578.45,572.09,577.93,22690.0,565.0911,570.3365,564.0657,569.8238,22690.0
2023-12-26 10:00:00,578.14,580.75,577.44,578.56,22148.0,570.0308,572.6042,569.3407,570.4449,22148.0
2023-12-26 10:30:00,579.11,579.7,577.43,578.46,17869.0,570.9872,571.569,569.3308,570.3464,17869.0
2023-12-26 11:00:00,578.46,579.57,578.25,578.88,13406.0,570.3464,571.4408,570.1393,570.7605,13406.0
2023-12-26 11:30:00,578.9,581.27,578.53,581.0,12950.0,570.7802,573.1169,570.4154,572.8507,12950.0
2023-12-26 12:00:00,580.89,582.46,580.49,581.58,13768.0,572.7423,574.2902,572.3479,573.4226,13768.0
2023-12-26 12:30:00,582.03,582.45,580.59,580.97,9191.0,573.8663,574.2804,572.4465,572.8211,9191.0
2023-12-26 13:00:00,581.16,583.18,581.16,582.5,10894.0,573.0085,575.0001,573.0085,574.3297,10894.0
2023-12-26 13:30:00,582.72,584.64,582.54,584.64,9654.0,574.5466,576.4397,574.3691,576.4397,9654.0
2023-12-26 14:00:00,584.76,585.5,583.85,583.89,20322.0,576.558,577.2876,575.6607,575.7002,20322.0
2023-12-26 14:30:00,583.88,584.41,582.37,582.37,9640.0,575.6903,576.2129,574.2015,574.2015,9640.0
2023-12-26 15:00:00,582.35,583.47,582.12,582.5,40547.0,574.1818,575.2861,573.955,574.3297,40547.0
2023-12-26 15:30:00,582.47,583.05,580.43,580.47,62581.0,574.3001,574.872,572.2887,572.3282,62581.0
2023-12-27 09:30:00,582.41,582.41,576.35,579.15,34734.0,574.2409,574.2409,568.2659,571.0267,34734.0
2023-12-27 10:00:00,579.94,580.85,578.23,580.08,14339.0,571.8056,572.7028,570.1196,571.9436,14339.0
2023-12-27 10:30:00,580.07,580.08,576.9,576.9,12929.0,571.9338,571.9436,568.8082,568.8082,12929.0
2023-12-27 11:00:00,576.74,579.1,576.74,577.69,5911.0,568.6505,570.9774,568.6505,569.5872,5911.0
2023-12-27 11:30:00,577.83,579.62,577.83,579.37,5510.0,569.7252,571.4901,569.7252,571.2436,5510.0
2023-12-27 12:00:00,579.38,579.43,577.43,577.58,14337.0,571.2534,571.3027,569.3308,569.4787,14337.0
2023-12-27 12:30:00,577.47,578.07,576.89,577.64,7499.0,569.3702,569.9618,568.7984,569.5379,7499.0
2023-12-27 13:00:00,578.08,579.62,577.29,577.35,23410.0,569.9717,571.4901,569.1928,569.2519,23410.0
2023-12-27 13:30:00,577.57,577.99,576.71,577.01,12457.0,569.4688,569.8829,568.6209,568.9167,12457.0
2023-12-27 14:00:00,576.63,577.42,574.5,576.98,25689.0,568.542,569.3209,566.4419,568.8871,25689.0
2023-12-27 14:30:00,576.62,576.99,575.52,576.15,8773.0,568.5322,568.897,567.4476,568.0688,8773.0
2023-12-27 15:00:00,576.71,577.59,575.67,576.39,11015.0,568.6209,569.4886,567.5955,568.3054,11015.0
2023-12-27 15:30:00,576.29,579.01,576.19,578.85,24871.0,568.2068,570.8886,568.1082,570.7309,24871.0
2023-12-28 09:30:00,564.22,578.8,563.03,578.08,23346.0,556.3061,570.6816,555.1328,569.9717,23346.0
2023-12-28 10:00:00,577.23,578.94,576.2,577.81,2597.0,569.1336,570.8196,568.1181,569.7055,2597.0
2023-12-28 10:30:00,578.46,578.92,578.16,578.41,3477.0,570.3464,570.7999,570.0506,570.2971,3477.0
2023-12-28 11:00:00,578.68,578.68,576.57,577.89,2857.0,570.5633,570.5633,568.4829,569.7843,2857.0
2023-12-28 11:30:00,577.13,578.87,577.12,578.66,2214.0,569.035,570.7506,569.0251,570.5435,2214.0
2023-12-28 12:00:00,578.83,579.64,578.63,579.49,3095.0,570.7112,571.5098,570.514,571.3619,3095.0
2023-12-28 12:30:00,579.78,580.2,579.41,579.94,1955.0,571.6478,572.0619,571.283,571.8056,1955.0
2023-12-28 13:00:00,579.4,580.12,577.43,579.9,5298.0,571.2732,571.9831,569.3308,571.7662,5298.0
2023-12-28 13:30:00,579.68,581.0,579.63,580.52,4878.0,571.5492,572.8507,571.4999,572.3775,4878.0
2023-12-28 14:00:00,580.71,581.44,580.65,580.81,4834.0,572.5648,573.2846,572.5056,572.6634,4834.0
2023-12-28 14:30:00,580.63,581.5,580.51,580.92,3626.0,572.4859,573.3437,572.3676,572.7718,3626.0
2023-12-28 15:00:00,580.99,581.16,579.1,581.16,3408.0,572.8409,573.0085,570.9774,573.0085,3408.0
2023-12-28 15:30:00,580.78,581.58,578.54,578.86,17849.0,572.6338,573.4226,570.4252,570.7407,17849.0
2023-12-29 09:30:00,580.3,582.99,578.14,579.03,11120.0,572.1605,574.8128,570.0308,570.9084,11120.0
2023-12-29 10:00:00,579.84,580.76,576.5,577.0,4772.0,571.707,572.6141,568.4138,568.9068,4772.0
2023-12-29 10:30:00,575.79,576.16,572.8,574.93,6975.0,567.7138,568.0786,564.7657,566.8659,6975.0
2023-12-29 11:00:00,573.92,574.36,571.71,572.21,5313.0,565.87,566.3039,563.691,564.184,5313.0
2023-12-29 11:30:00,572.79,573.13,571.2,572.12,11206.0,564.7559,565.0911,563.1882,564.0953,11206.0
2023-12-29 12:00:00,572.16,572.16,570.63,570.63,4259.0,564.1347,564.1347,562.6262,562.6262,4259.0
2023-12-29 12:30:00,570.66,574.39,570.66,574.19,10074.0,562.6558,566.3334,562.6558,566.1362,10074.0
2023-12-29 13:00:00,574.01,574.8,573.16,573.18,7964.0,565.9588,566.7377,565.1207,565.1404,7964.0
2023-12-29 13:30:00,573.27,575.87,573.27,574.13,5610.0,565.2291,567.7927,565.2291,566.0771,5610.0
2023-12-29 14:00:00,574.21,574.45,573.12,573.34,7595.0,566.156,566.3926,565.0813,565.2982,7595.0
2023-12-29 14:30:00,573.81,574.39,573.63,574.23,8743.0,565.7616,566.3334,565.5841,566.1757,8743.0
2023-12-29 15:00:00,574.21,575.1,573.52,574.72,12265.0,566.156,567.0335,565.4756,566.6588,12265.0
2023-12-29 15:30:00,574.11,574.8,572.04,573.79,16116.0,566.0574,566.7377,564.0164,565.7419,16116.0
2024-01-02 09:30:00,568.81,575.08,565.86,569.85,34054.0,560.8317,567.0138,557.9231,561.8571,34054.0
2024-01-02 10:00:00,570.54,573.34,568.93,570.14,18820.0,562.5374,565.2982,560.95,562.1431,18820.0
2024-01-02 10:30:00,569.47,569.47,565.69,565.92,18650.0,561.4824,561.4824,557.7555,557.9822,18650.0
2024-01-02 11:00:00,565.61,568.86,565.61,566.73,14035.0,557.6766,560.881,557.6766,558.7809,14035.0
2024-01-02 11:30:00,566.47,570.33,565.56,569.21,7383.0,558.5245,562.3304,557.6273,561.2261,7383.0
2024-01-02 12:00:00,570.06,570.29,567.08,567.88,7031.0,562.0642,562.2909,559.126,559.9147,7031.0
2024-01-02 12:30:00,568.51,570.09,567.76,568.2,14094.0,560.5359,562.0938,559.7964,560.2303,14094.0
2024-01-02 13:00:00,567.86,568.43,567.15,568.21,5396.0,559.895,560.457,559.195,560.2401,5396.0
2024-01-02 13:30:00,567.65,568.57,566.71,566.89,5679.0,559.688,560.5951,558.7612,558.9386,5679.0
2024-01-02 14:00:00,566.89,567.52,565.36,566.41,8591.0,558.9386,559.5598,557.4301,558.4654,8591.0
2024-01-02 14:30:00,565.93,566.34,563.66,563.76,5407.0,557.9921,558.3963,555.7539,555.8525,5407.0
2024-01-02 15:00:00,563.88,564.62,562.51,563.65,15717.0,555.9709,556.7005,554.6201,555.7441,15717.0
2024-01-02 15:30:00,563.45,567.48,563.45,567.44,28515.0,555.5469,559.5204,555.5469,559.4809,28515.0
2024-01-03 09:30:00,556.58,558.44,551.88,553.56,40012.0,548.7732,550.6072,544.1392,545.7956,40012.0
2024-01-03 10:00:00,554.77,557.09,549.1,552.24,33462.0,546.9886,549.2761,541.3982,544.4941,33462.0
2024-01-03 10:30:00,551.34,551.34,546.76,550.42,18144.0,543.6067,543.6067,539.091,542.6996,18144.0
2024-01-03 11:00:00,550.91,553.83,550.55,553.83,5939.0,543.1828,546.0618,542.8278,546.0618,5939.0
2024-01-03 11:30:00,553.76,554.73,551.58,551.73,16597.0,545.9928,546.9492,543.8434,543.9913,16597.0
2024-01-03 12:00:00,551.5,552.15,550.01,552.15,15786.0,543.7645,544.4054,542.2954,544.4054,15786.0
2024-01-03 12:30:00,551.99,554.0,551.34,554.0,14591.0,544.2476,546.2294,543.6067,546.2294,14591.0
2024-01-03 13:00:00,554.46,555.51,553.69,553.9,17319.0,546.683,547.7183,545.9238,546.1308,17319.0
2024-01-03 13:30:00,554.4,554.5,552.47,552.8,14664.0,546.6238,546.7224,544.7209,545.0463,14664.0
2024-01-03 14:00:00,552.68,554.48,550.51,553.32,26466.0,544.9279,546.7027,542.7884,545.559,26466.0
2024-01-03 14:30:00,553.32,554.0,550.54,551.09,30734.0,545.559,546.2294,542.818,543.3603,30734.0
2024-01-03 15:00:00,550.91,551.0,547.21,547.97,23293.0,543.1828,543.2715,539.5347,540.284,23293.0
2024-01-03 15:30:00,547.8,550.32,547.0,547.11,62106.0,540.1164,542.6011,539.3276,539.4361,62106.0
2024-01-04 09:30:00,549.08,554.99,546.68,554.19,32888.0,541.3784,547.2055,539.0121,546.4168,32888.0
2024-01-04 10:00:00,553.67,557.6,553.67,554.67,24554.0,545.9041,549.7789,545.9041,546.89,24554.0
2024-01-04 10:30:00,554.22,557.01,553.72,555.06,14097.0,546.4463,549.1972,545.9534,547.2746,14097.0
2024-01-04 11:00:00,555.33,557.41,554.74,556.87,12880.0,547.5408,549.5916,546.9591,549.0592,12880.0
2024-01-04 11:30:00,557.06,558.26,554.69,554.98,20542.0,549.2465,550.4297,546.9098,547.1957,20542.0
2024-01-04 12:00:00,554.89,555.7,553.41,555.5,9269.0,547.107,547.9056,545.6477,547.7084,9269.0
2024-01-04 12:30:00,554.68,554.78,552.83,554.02,3436.0,546.8999,546.9985,545.0758,546.2492,3436.0
2024-01-04 13:00:00,553.69,554.28,553.14,553.23,3175.0,545.9238,546.5055,545.3815,545.4702,3175.0
2024-01-04 13:30:00,553.69,554.09,552.61,552.61,3984.0,545.9238,546.3182,544.8589,544.8589,3984.0
2024-01-04 14:00:00,552.54,553.04,551.28,551.86,8047.0,544.7899,545.2829,543.5476,544.1195,8047.0
2024-01-04 14:30:00,550.76,551.56,549.51,550.97,14157.0,543.0349,543.8237,541.8024,543.2419,14157.0
2024-01-04 15:00:00,550.84,552.26,549.12,549.64,15340.0,543.1138,544.5138,541.4179,541.9306,15340.0
2024-01-04 15:30:00,549.64,551.44,548.1,549.06,40253.0,541.9306,543.7053,540.4122,541.3587,40253.0
2024-01-05 09:30:00,537.19,545.03,535.23,544.71,75102.0,529.6552,537.3853,527.7227,537.0697,75102.0
2024-01-05 10:00:00,543.6,548.47,540.5,541.59,36904.0,535.9753,540.777,532.9188,533.9935,36904.0
2024-01-05 10:30:00,541.9,543.9,540.58,542.96,23849.0,534.2992,536.2711,532.9977,535.3443,23849.0
2024-01-05 11:00:00,543.22,543.67,541.17,541.68,11601.0,535.6006,536.0443,533.5794,534.0822,11601.0
2024-01-05 11:30:00,542.46,545.97,541.89,544.63,10754.0,534.8513,538.3121,534.2893,536.9909,10754.0
2024-01-05 12:00:00,544.42,544.44,542.0,542.35,5551.0,536.7838,536.8035,534.3977,534.7428,5551.0
2024-01-05 12:30:00,542.32,544.5,541.68,543.44,7652.0,534.7133,536.8627,534.0822,535.8176,7652.0
2024-01-05 13:00:00,542.86,542.93,541.58,542.48,8187.0,535.2457,535.3147,533.9836,534.871,8187.0
2024-01-05 13:30:00,542.7,544.29,542.21,542.3,8258.0,535.0879,536.6556,534.6048,534.6935,8258.0
2024-01-05 14:00:00,542.42,544.67,542.42,543.22,6763.0,534.8119,537.0303,534.8119,535.6006,6763.0
2024-01-05 14:30:00,543.67,543.68,541.06,541.31,10349.0,536.0443,536.0542,533.4709,533.7174,10349.0
2024-01-05 15:00:00,541.49,543.28,540.76,541.41,15919.0,533.8949,535.6598,533.1751,533.816,15919.0
2024-01-05 15:30:00,541.67,543.51,540.86,541.08,71944.0,534.0724,535.8866,533.2737,533.4907,71944.0
2024-01-08 09:30:00,538.66,542.07,533.7,534.93,15648.0,531.1046,534.4668,526.2142,527.4269,15648.0
2024-01-08 10:00:00,538.01,540.44,536.6,540.15,14944.0,530.4637,532.8596,529.0735,532.5737,14944.0
2024-01-08 10:30:00,540.58,543.25,540.58,540.85,11050.0,532.9977,535.6302,532.9977,533.2639,11050.0
2024-01-08 11:00:00,541.0,542.17,540.07,540.13,9504.0,533.4118,534.5654,532.4948,532.554,9504.0
2024-01-08 11:30:00,541.04,541.62,540.19,541.62,14349.0,533.4512,534.0231,532.6131,534.0231,14349.0
2024-01-08 12:00:00,541.73,542.01,538.84,539.85,10646.0,534.1315,534.4076,531.2821,532.2779,10646.0
2024-01-08 12:30:00,540.12,540.98,539.96,540.69,7746.0,532.5441,533.3921,532.3864,533.1061,7746.0
2024-01-08 13:00:00,541.62,542.23,541.31,541.48,11977.0,534.0231,534.6245,533.7174,533.885,11977.0
2024-01-08 13:30:00,541.73,544.9,541.65,544.9,11707.0,534.1315,537.2571,534.0527,537.2571,11707.0
2024-01-08 14:00:00,544.59,547.67,544.47,547.64,9006.0,536.9514,539.9882,536.8331,539.9586,9006.0
2024-01-08 14:30:00,547.99,549.53,547.24,549.35,12810.0,540.3037,541.8221,539.5643,541.6447,12810.0
2024-01-08 15:00:00,549.08,550.92,548.89,550.74,8964.0,541.3784,543.1926,541.1911,543.0152,8964.0
2024-01-08 15:30:00,550.74,551.77,549.19,551.74,40041.0,543.0152,544.0307,541.4869,544.0011,40041.0
2024-01-09 09:30:00,543.27,546.28,539.22,540.98,23498.0,535.6499,538.6177,531.6567,533.3921,23498.0
2024-01-09 10:00:00,541.75,544.17,539.54,542.96,10233.0,534.1513,536.5373,531.9723,535.3443,10233.0
2024-01-09 10:30:00,542.71,543.89,541.77,542.36,6264.0,535.0978,536.2612,534.171,534.7527,6264.0
2024-01-09 11:00:00,542.08,545.24,541.9,545.21,15025.0,534.4766,537.5923,534.2992,537.5627,15025.0
2024-01-09 11:30:00,545.36,545.37,544.03,545.17,11492.0,537.7106,537.7205,536.3993,537.5233,11492.0
2024-01-09 12:00:00,545.36,545.74,544.35,545.74,8710.0,537.7106,538.0853,536.7148,538.0853,8710.0
2024-01-09 12:30:00,545.13,546.22,545.13,545.73,4170.0,537.4838,538.5586,537.4838,538.0754,4170.0
2024-01-09 13:00:00,545.86,546.96,545.0,545.99,21491.0,538.2036,539.2882,537.3557,538.3318,21491.0
2024-01-09 13:30:00,545.5,547.72,544.08,546.14,8800.0,537.8487,540.0375,536.4486,538.4797,8800.0
2024-01-09 14:00:00,546.04,546.32,544.7,545.42,9220.0,538.3811,538.6572,537.0599,537.7698,9220.0
2024-01-09 14:30:00,545.76,547.17,545.37,547.17,9334.0,538.105,539.4952,537.7205,539.4952,9334.0
2024-01-09 15:00:00,547.77,548.57,546.63,547.39,24504.0,540.0868,540.8756,538.9628,539.7121,24504.0
2024-01-09 15:30:00,547.51,548.48,546.54,548.08,32568.0,539.8305,540.7869,538.8741,540.3925,32568.0
2024-01-10 09:30:00,548.97,551.73,545.6,546.83,29907.0,541.27,543.9913,537.9473,539.16,29907.0
2024-01-10 10:00:00,546.68,547.29,543.18,546.25,12559.0,539.0121,539.6136,535.5612,538.5881,12559.0
2024-01-10 10:30:00,546.61,547.02,545.74,546.58,14968.0,538.9431,539.3473,538.0853,538.9135,14968.0
2024-01-10 11:00:00,546.14,546.43,544.08,545.28,7638.0,538.4797,538.7656,536.4486,537.6317,7638.0
2024-01-10 11:30:00,545.28,547.89,545.01,547.09,11420.0,537.6317,540.2051,537.3655,539.4164,11420.0
2024-01-10 12:00:00,546.71,548.19,546.39,547.18,6142.0,539.0417,540.5009,538.7262,539.5051,6142.0
2024-01-10 12:30:00,547.37,548.06,546.88,548.02,6245.0,539.6924,540.3728,539.2093,540.3333,6245.0
2024-01-10 13:00:00,547.58,548.25,546.71,547.53,4679.0,539.8995,540.5601,539.0417,539.8502,4679.0
2024-01-10 13:30:00,547.68,547.99,547.0,547.67,4328.0,539.9981,540.3037,539.3276,539.9882,4328.0
2024-01-10 14:00:00,547.81,549.34,547.37,548.96,6371.0,540.1263,541.6348,539.6924,541.2601,6371.0
2024-01-10 14:30:00,549.11,550.05,548.3,550.05,6530.0,541.408,542.3348,540.6094,542.3348,6530.0
2024-01-10 15:00:00,550.02,550.92,547.5,547.55,7884.0,542.3053,543.1926,539.8206,539.8699,7884.0
2024-01-10 15:30:00,547.38,549.95,547.26,549.95,36835.0,539.7023,542.2362,539.584,542.2362,36835.0
2024-01-11 09:30:00,549.68,550.72,546.18,546.86,21815.0,541.97,542.9954,538.5191,539.1896,21815.0
2024-01-11 10:00:00,546.99,547.51,536.82,542.46,38578.0,539.3178,539.8305,529.2904,534.8513,38578.0
2024-01-11 10:30:00,542.56,545.53,541.52,542.4,17283.0,534.9499,537.8782,533.9245,534.7921,17283.0
2024-01-11 11:00:00,542.47,542.91,540.0,542.43,17361.0,534.8612,535.295,532.4258,534.8217,17361.0
2024-01-11 11:30:00,542.62,545.0,542.05,543.15,7293.0,535.0091,537.3557,534.447,535.5316,7293.0
2024-01-11 12:00:00,542.21,544.11,542.21,543.39,12234.0,534.6048,536.4782,534.6048,535.7683,12234.0
2024-01-11 12:30:00,543.38,545.98,543.07,545.82,14272.0,535.7584,538.3219,535.4527,538.1642,14272.0
2024-01-11 13:00:00,546.54,549.35,546.26,547.47,9137.0,538.8741,541.6447,538.598,539.791,9137.0
2024-01-11 13:30:00,547.63,550.67,547.63,550.63,15707.0,539.9488,542.9461,539.9488,542.9067,15707.0
2024-01-11 14:00:00,550.72,550.72,547.16,550.26,10763.0,542.9954,542.9954,539.4854,542.5419,10763.0
2024-01-11 14:30:00,550.03,551.89,549.62,551.89,6359.0,542.3151,544.149,541.9109,544.149,6359.0
2024-01-11 15:00:00,551.33,552.37,549.57,552.0,9568.0,543.5969,544.6223,541.8616,544.2575,9568.0
2024-01-11 15:30:00,552.45,552.83,550.82,551.61,40443.0,544.7012,545.0758,543.094,543.873,40443.0
2024-01-12 09:30:00,558.05,560.76,554.95,557.25,36175.0,550.2226,552.8946,547.1661,549.4338,36175.0
2024-01-12 10:00:00,556.39,556.71,553.99,554.5,9576.0,548.5859,548.9014,546.2196,546.7224,9576.0
2024-01-12 10:30:00,554.45,555.24,551.54,551.89,12075.0,546.6731,547.452,543.8039,544.149,12075.0
2024-01-12 11:00:00,551.83,554.08,551.35,553.51,6782.0,544.0899,546.3083,543.6166,545.7463,6782.0
2024-01-12 11:30:00,553.98,554.15,552.1,553.14,10667.0,546.2097,546.3773,544.3561,545.3815,10667.0
2024-01-12 12:00:00,553.2,554.43,551.5,552.73,14544.0,545.4407,546.6534,543.7645,544.9772,14544.0
2024-01-12 12:30:00,552.77,555.25,552.43,553.24,7017.0,545.0167,547.4619,544.6815,545.4801,7017.0
2024-01-12 13:00:00,554.05,555.66,554.0,555.66,9486.0,546.2787,547.8662,546.2294,547.8662,9486.0
2024-01-12 13:30:00,555.79,557.41,555.15,557.41,9597.0,547.9943,549.5916,547.3633,549.5916,9597.0
2024-01-12 14:00:00,557.41,559.13,557.41,558.66,30172.0,549.5916,551.2875,549.5916,550.8241,30172.0
2024-01-12 14:30:00,558.6,558.79,557.43,557.88,7620.0,550.7649,550.9522,549.6113,550.055,7620.0
2024-01-12 15:00:00,557.8,558.95,556.24,557.4,12427.0,549.9761,551.11,548.438,549.5817,12427.0
2024-01-12 15:30:00,557.41,560.1,557.14,559.18,50087.0,549.5916,552.2439,549.3254,551.3368,50087.0
2024-01-16 09:30:00,552.0,555.19,551.95,554.23,31040.0,544.2575,547.4027,544.2082,546.4562,31040.0
2024-01-16 10:00:00,555.08,564.24,554.93,563.0,19103.0,547.2943,556.3258,547.1464,555.1032,19103.0
2024-01-16 10:30:00,563.46,566.33,563.16,565.56,12337.0,555.5567,558.3865,555.261,557.6273,12337.0
2024-01-16 11:00:00,565.07,565.53,559.86,563.2,16403.0,557.1442,557.5977,552.0072,555.3004,16403.0
2024-01-16 11:30:00,562.73,562.76,559.92,560.85,9517.0,554.837,554.8666,552.0664,552.9834,9517.0
2024-01-16 12:00:00,560.7,562.55,559.91,561.99,9548.0,552.8355,554.6595,552.0565,554.1074,9548.0
2024-01-16 12:30:00,561.52,562.88,561.48,561.85,5232.0,553.644,554.9849,553.6045,553.9693,5232.0
2024-01-16 13:00:00,561.86,564.76,561.71,564.59,7595.0,553.9792,556.8385,553.8313,556.6709,7595.0
2024-01-16 13:30:00,564.76,565.02,562.07,563.04,10617.0,556.8385,557.0949,554.1862,555.1426,10617.0
2024-01-16 14:00:00,562.98,563.03,560.08,560.91,7464.0,555.0835,555.1328,552.2242,553.0425,7464.0
2024-01-16 14:30:00,560.44,560.86,559.14,560.63,15352.0,552.5791,552.9932,551.2973,552.7664,15352.0
2024-01-16 15:00:00,560.46,562.23,560.11,561.56,12408.0,552.5988,554.344,552.2537,553.6834,12408.0
2024-01-16 15:30:00,561.79,562.22,559.9,561.45,39213.0,553.9102,554.3341,552.0467,553.5749,39213.0
2024-01-17 09:30:00,554.69,561.31,552.81,556.42,30342.0,546.9098,553.4369,545.0561,548.6155,30342.0
2024-01-17 10:00:00,556.78,558.9,556.39,557.02,12128.0,548.9704,551.0607,548.5859,549.2071,12128.0
2024-01-17 10:30:00,556.7,557.29,555.52,556.03,14310.0,548.8916,549.4733,547.7281,548.231,14310.0
2024-01-17 11:00:00,556.55,558.83,556.55,558.82,11539.0,548.7437,550.9917,548.7437,550.9818,11539.0
2024-01-17 11:30:00,558.64,560.24,558.34,558.74,8737.0,550.8044,552.3819,550.5086,550.9029,8737.0
2024-01-17 12:00:00,558.76,558.82,556.37,556.46,6619.0,550.9227,550.9818,548.5662,548.6549,6619.0
2024-01-17 12:30:00,556.23,556.45,555.38,555.66,11878.0,548.4282,548.6451,547.5901,547.8662,11878.0
2024-01-17 13:00:00,555.69,555.8,552.96,553.72,15067.0,547.8957,548.0042,545.204,545.9534,15067.0
2024-01-17 13:30:00,553.34,553.34,548.41,549.07,16981.0,545.5787,545.5787,540.7178,541.3686,16981.0
2024-01-17 14:00:00,549.07,549.74,545.16,545.42,28462.0,541.3686,542.0292,537.5134,537.7698,28462.0
2024-01-17 14:30:00,545.85,548.27,545.5,548.27,17065.0,538.1937,540.5798,537.8487,540.5798,17065.0
2024-01-17 15:00:00,548.38,549.14,547.41,548.75,11818.0,540.6883,541.4376,539.7319,541.0531,11818.0
2024-01-17 15:30:00,548.65,550.85,548.06,550.6,50275.0,540.9545,543.1236,540.3728,542.8771,50275.0
2024-01-18 09:30:00,557.01,564.2,557.01,564.18,25723.0,549.1972,556.2864,549.1972,556.2666,25723.0
2024-01-18 10:00:00,562.9,564.93,560.92,561.12,16403.0,555.0046,557.0061,553.0524,553.2496,16403.0
2024-01-18 10:30:00,561.29,562.55,559.11,559.59,12768.0,553.4172,554.6595,551.2678,551.741,12768.0
2024-01-18 11:00:00,559.26,561.0,558.0,560.31,12638.0,551.4157,553.1313,550.1733,552.4509,12638.0
2024-01-18 11:30:00,560.21,561.41,558.4,558.4,10510.0,552.3523,553.5355,550.5677,550.5677,10510.0
2024-01-18 12:00:00,558.29,558.29,555.88,558.0,15152.0,550.4593,550.4593,548.0831,550.1733,15152.0
2024-01-18 12:30:00,557.48,558.09,553.84,554.14,17946.0,549.6606,550.2621,546.0717,546.3675,17946.0
2024-01-18 13:00:00,554.15,554.87,553.22,554.87,10478.0,546.3773,547.0872,545.4604,547.0872,10478.0
2024-01-18 13:30:00,555.0,559.28,555.0,558.48,12016.0,547.2154,551.4354,547.2154,550.6466,12016.0
2024-01-18 14:00:00,558.39,561.38,558.39,561.03,9996.0,550.5579,553.5059,550.5579,553.1608,9996.0
2024-01-18 14:30:00,561.4,563.09,561.06,561.92,14321.0,553.5256,555.1919,553.1904,554.0383,14321.0
2024-01-18 15:00:00,562.31,563.87,561.83,563.77,10433.0,554.4229,555.961,553.9496,555.8624,10433.0
2024-01-18 15:30:00,564.0,565.21,562.33,563.37,41676.0,556.0892,557.2822,554.4426,555.468,41676.0
2024-01-19 09:30:00,566.81,568.16,557.25,560.09,72427.0,558.8598,560.1908,549.4338,552.234,72427.0
2024-01-19 10:00:00,560.11,560.73,555.34,557.73,24565.0,552.2537,552.865,547.5506,549.9071,24565.0
2024-01-19 10:30:00,557.56,559.51,556.5,559.05,19990.0,549.7395,551.6621,548.6944,551.2086,19990.0
2024-01-19 11:00:00,558.33,560.54,558.24,558.67,21128.0,550.4987,552.6777,550.41,550.8339,21128.0
2024-01-19 11:30:00,558.74,559.41,556.43,559.23,8666.0,550.9029,551.5636,548.6254,551.3861,8666.0
2024-01-19 12:00:00,558.69,559.79,558.36,559.79,8152.0,550.8537,551.9382,550.5283,551.9382,8152.0
2024-01-19 12:30:00,559.89,561.8,559.19,561.8,23323.0,552.0368,553.92,551.3466,553.92,23323.0
2024-01-19 13:00:00,561.77,565.53,561.0,565.42,24530.0,553.8905,557.5977,553.1313,557.4893,24530.0
2024-01-19 13:30:00,565.54,570.83,565.54,570.83,30158.0,557.6076,562.8234,557.6076,562.8234,30158.0
2024-01-19 14:00:00,571.04,572.35,570.48,570.9,14644.0,563.0304,564.3221,562.4783,562.8924,14644.0
2024-01-19 14:30:00,571.11,571.11,569.02,570.6,7319.0,563.0994,563.0994,561.0388,562.5966,7319.0
2024-01-19 15:00:00,570.33,570.91,568.96,570.4,13316.0,562.3304,562.9022,560.9796,562.3994,13316.0
2024-01-19 15:30:00,570.15,572.2,570.03,571.93,40768.0,562.1529,564.1742,562.0346,563.9079,40768.0
2024-01-22 09:30:00,575.85,582.81,575.85,581.82,26246.0,567.773,574.6353,567.773,573.6592,26246.0
2024-01-22 10:00:00,582.02,585.94,581.2,584.59,25818.0,573.8564,577.7214,573.0479,576.3904,25818.0
2024-01-22 10:30:00,584.42,584.42,576.66,576.76,11178.0,576.2228,576.2228,568.5716,568.6702,11178.0
2024-01-22 11:00:00,576.67,577.53,574.41,577.1,14790.0,568.5815,569.4294,566.3532,569.0054,14790.0
2024-01-22 11:30:00,577.23,579.04,577.1,579.04,11711.0,569.1336,570.9182,569.0054,570.9182,11711.0
2024-01-22 12:00:00,578.67,578.67,576.62,578.27,10226.0,570.5534,570.5534,568.5322,570.159,10226.0
2024-01-22 12:30:00,578.7,579.04,577.21,577.83,3630.0,570.583,570.9182,569.1139,569.7252,3630.0
2024-01-22 13:00:00,577.33,578.73,576.77,576.77,7270.0,569.2322,570.6126,568.6801,568.6801,7270.0
2024-01-22 13:30:00,576.84,578.55,576.83,578.45,5933.0,568.7491,570.4351,568.7392,570.3365,5933.0
2024-01-22 14:00:00,578.61,579.25,576.45,577.39,8470.0,570.4942,571.1253,568.3645,569.2914,8470.0
2024-01-22 14:30:00,577.42,577.88,576.78,577.81,5346.0,569.3209,569.7745,568.6899,569.7055,5346.0
2024-01-22 15:00:00,577.59,580.32,576.71,580.32,5688.0,569.4886,572.1803,568.6209,572.1803,5688.0
2024-01-22 15:30:00,580.38,581.72,578.7,578.73,60594.0,572.2394,573.5606,570.583,570.6126,60594.0
2024-01-23 09:30:00,582.76,584.95,579.42,583.46,40613.0,574.586,576.7453,571.2929,575.2762,40613.0
2024-01-23 10:00:00,583.79,584.54,580.48,581.0,36245.0,575.6016,576.3411,572.338,572.8507,36245.0
2024-01-23 10:30:00,580.8,580.8,574.09,577.65,37659.0,572.6535,572.6535,566.0376,569.5477,37659.0
2024-01-23 11:00:00,578.34,579.27,575.75,577.22,30329.0,570.228,571.145,567.6744,569.1237,30329.0
2024-01-23 11:30:00,576.49,578.04,575.83,578.04,11838.0,568.404,569.9322,567.7532,569.9322,11838.0
2024-01-23 12:00:00,577.85,577.85,575.51,576.18,9917.0,569.7449,569.7449,567.4377,568.0983,9917.0
2024-01-23 12:30:00,576.43,577.9,575.74,577.89,5956.0,568.3448,569.7942,567.6645,569.7843,5956.0
2024-01-23 13:00:00,577.96,578.91,576.77,577.9,9036.0,569.8534,570.79,568.6801,569.7942,9036.0
2024-01-23 13:30:00,577.88,580.14,577.59,579.37,8621.0,569.7745,572.0028,569.4886,571.2436,8621.0
2024-01-23 14:00:00,579.38,580.49,579.17,580.15,14423.0,571.2534,572.3479,571.0464,572.0126,14423.0
2024-01-23 14:30:00,580.09,581.49,579.49,581.23,10114.0,571.9535,573.3339,571.3619,573.0775,10114.0
2024-01-23 15:00:00,581.31,582.83,580.32,581.8,11962.0,573.1564,574.6551,572.1803,573.6395,11962.0
2024-01-23 15:30:00,581.78,581.78,578.02,578.07,38835.0,573.6198,573.6198,569.9125,569.9618,38835.0
2024-01-24 09:30:00,586.97,589.2,583.91,584.63,45391.0,578.737,580.9357,575.7199,576.4298,45391.0
2024-01-24 10:00:00,585.11,588.2,581.39,586.07,25920.0,576.9031,579.9497,573.2353,577.8496,25920.0
2024-01-24 10:30:00,586.23,589.2,584.8,588.11,17164.0,578.0074,580.9357,576.5974,579.861,17164.0
2024-01-24 11:00:00,588.04,590.68,587.21,589.95,20476.0,579.792,582.3949,578.9736,581.6752,20476.0
2024-01-24 11:30:00,590.26,591.67,590.07,590.63,24704.0,581.9808,583.3711,581.7935,582.3457,24704.0
2024-01-24 12:00:00,590.9,591.55,589.41,589.85,23606.0,582.6119,583.2527,581.1428,581.5766,23606.0
2024-01-24 12:30:00,590.11,591.42,590.1,590.54,15912.0,581.8329,583.1246,581.8231,582.2569,15912.0
2024-01-24 13:00:00,590.95,590.95,585.74,586.44,21828.0,582.6612,582.6612,577.5242,578.2144,21828.0
2024-01-24 13:30:00,586.55,586.56,581.01,583.72,32790.0,578.3229,578.3327,572.8606,575.5326,32790.0
2024-01-24 14:00:00,584.01,584.01,580.5,580.61,29586.0,575.8185,575.8185,572.3577,572.4662,29586.0
2024-01-24 14:30:00,580.76,582.47,580.05,580.1,30104.0,572.6141,574.3001,571.914,571.9633,30104.0
2024-01-24 15:00:00,579.9,580.95,576.59,576.99,32000.0,571.7662,572.8014,568.5026,568.897,32000.0
2024-01-24 15:30:00,576.86,579.46,576.25,577.0,81772.0,568.7688,571.3323,568.1673,568.9068,81772.0
2024-01-25 09:30:00,608.85,627.99,596.83,625.0,295124.0,600.3101,619.1816,588.4587,616.2336,295124.0
2024-01-25 10:00:00,625.39,658.51,625.39,652.21,297656.0,616.6181,649.2735,616.6181,643.0619,297656.0
2024-01-25 10:30:00,653.17,655.85,638.68,646.65,217370.0,644.0084,646.6509,629.7217,637.5799,217370.0
2024-01-25 11:00:00,645.89,654.67,641.57,652.99,132574.0,636.8306,645.4874,632.5712,643.831,132574.0
2024-01-25 11:30:00,653.0,656.0,647.65,649.74,129963.0,643.8408,646.7988,638.5659,640.6266,129963.0
2024-01-25 12:00:00,650.08,653.87,648.13,650.8,70530.0,640.9618,644.6986,639.0391,641.6717,70530.0
2024-01-25 12:30:00,651.18,651.25,646.71,649.64,53262.0,642.0464,642.1154,637.6391,640.528,53262.0
2024-01-25 13:00:00,649.64,654.43,649.38,653.45,49641.0,640.528,645.2508,640.2716,644.2845,49641.0
2024-01-25 13:30:00,653.22,653.99,647.65,648.04,46556.0,644.0577,644.8169,638.5659,638.9504,46556.0
2024-01-25 14:00:00,647.99,648.58,644.89,647.76,32455.0,638.9011,639.4828,635.8446,638.6743,32455.0
2024-01-25 14:30:00,647.92,651.79,647.02,650.98,37611.0,638.8321,642.6478,637.9447,641.8492,37611.0
2024-01-25 15:00:00,650.89,651.39,646.25,647.5,46173.0,641.7604,642.2534,637.1855,638.418,46173.0
2024-01-25 15:30:00,647.44,652.05,646.87,651.59,117495.0,638.3588,642.9042,637.7968,642.4506,117495.0
2024-01-26 09:30:00,653.0,653.21,632.78,639.64,109245.0,643.8408,644.0479,623.9044,630.6682,109245.0
2024-01-26 10:00:00,638.0,643.79,635.12,641.92,50884.0,629.0512,634.76,626.2116,632.9162,50884.0
2024-01-26 10:30:00,642.44,645.81,640.96,644.37,73458.0,633.4289,636.7517,631.9697,635.3319,73458.0
2024-01-26 11:00:00,644.54,645.47,641.74,645.27,57462.0,635.4995,636.4164,632.7388,636.2193,57462.0
2024-01-26 11:30:00,644.92,645.13,640.66,643.85,19384.0,635.8742,636.0812,631.6739,634.8192,19384.0
2024-01-26 12:00:00,643.82,645.14,643.04,644.78,27915.0,634.7896,636.0911,634.0205,635.7361,27915.0
2024-01-26 12:30:00,644.78,644.78,640.25,640.8,25416.0,635.7361,635.7361,631.2697,631.812,25416.0
2024-01-26 13:00:00,640.57,643.18,640.3,643.1,18199.0,631.5852,634.1586,631.319,634.0797,18199.0
2024-01-26 13:30:00,643.18,643.3,636.68,636.97,20596.0,634.1586,634.2769,627.7497,628.0357,20596.0
2024-01-26 14:00:00,636.97,637.72,633.48,634.46,35410.0,628.0357,628.7752,624.5946,625.5609,35410.0
2024-01-26 14:30:00,634.49,635.59,630.87,632.57,39626.0,625.5905,626.675,622.0212,623.6974,39626.0
2024-01-26 15:00:00,632.34,632.35,630.01,630.89,40456.0,623.4706,623.4805,621.1733,622.041,40456.0
2024-01-26 15:30:00,630.93,632.26,629.3,630.0,142685.0,622.0804,623.3917,620.4733,621.1634,142685.0
2024-01-29 09:30:00,633.83,641.37,632.57,640.41,36589.0,624.9397,632.374,623.6974,631.4274,36589.0
2024-01-29 10:00:00,641.21,641.36,636.5,637.03,31761.0,632.2162,632.3641,627.5723,628.0948,31761.0
2024-01-29 10:30:00,636.0,639.1,636.0,637.78,10875.0,627.0793,630.1358,627.0793,628.8343,10875.0
2024-01-29 11:00:00,637.47,639.11,637.46,638.29,11076.0,628.5287,630.1457,628.5188,629.3372,11076.0
2024-01-29 11:30:00,638.35,639.18,637.68,638.87,13548.0,629.3963,630.2147,628.7357,629.909,13548.0
2024-01-29 12:00:00,638.92,640.8,637.97,640.75,13569.0,629.9583,631.812,629.0216,631.7627,13569.0
2024-01-29 12:30:00,640.85,641.33,639.61,640.09,14435.0,631.8613,632.3345,630.6386,631.1119,14435.0
2024-01-29 13:00:00,640.21,641.03,639.61,641.0,12282.0,631.2302,632.0387,630.6386,632.0091,12282.0
2024-01-29 13:30:00,641.3,642.36,641.3,642.35,12155.0,632.3049,633.3501,632.3049,633.3402,12155.0
2024-01-29 14:00:00,642.35,643.8,642.27,642.5,8907.0,633.3402,634.7699,633.2613,633.4881,8907.0
2024-01-29 14:30:00,642.66,642.9,640.29,640.29,9462.0,633.6459,633.8825,631.3091,631.3091,9462.0
2024-01-29 15:00:00,640.52,645.67,640.52,644.08,20039.0,631.5359,636.6136,631.5359,635.0459,20039.0
2024-01-29 15:30:00,644.25,648.25,643.56,648.09,55996.0,635.2136,639.1575,634.5332,638.9997,55996.0
2024-01-30 09:30:00,642.0,653.25,642.0,652.51,14601.0,632.9951,644.0873,632.9951,643.3577,14601.0
2024-01-30 10:00:00,651.63,651.63,647.43,648.21,12037.0,642.49,642.49,638.349,639.118,12037.0
2024-01-30 10:30:00,647.87,650.62,647.87,650.0,5140.0,638.7828,641.4942,638.7828,640.8829,5140.0
2024-01-30 11:00:00,649.84,650.36,648.39,649.45,6848.0,640.7252,641.2379,639.2955,640.3406,6848.0
2024-01-30 11:30:00,649.3,650.38,648.59,649.9,5222.0,640.1927,641.2576,639.4927,640.7843,5222.0
2024-01-30 12:00:00,650.18,651.4,648.09,648.61,13074.0,641.0604,642.2633,638.9997,639.5124,13074.0
2024-01-30 12:30:00,648.61,648.61,646.28,646.52,8245.0,639.5124,639.5124,637.2151,637.4517,8245.0
2024-01-30 13:00:00,646.13,647.15,645.26,646.67,13255.0,637.0672,638.0729,636.2094,637.5996,13255.0
2024-01-30 13:30:00,647.04,647.27,644.54,644.63,15184.0,637.9644,638.1912,635.4995,635.5882,15184.0
2024-01-30 14:00:00,644.55,645.42,644.31,644.87,14908.0,635.5094,636.3672,635.2727,635.8249,14908.0
2024-01-30 14:30:00,644.84,646.22,644.02,646.22,10816.0,635.7953,637.1559,634.9868,637.1559,10816.0
2024-01-30 15:00:00,646.09,646.7,645.08,646.24,17040.0,637.0278,637.6292,636.0319,637.1756,17040.0
2024-01-30 15:30:00,646.24,646.53,642.51,642.97,51044.0,637.1756,637.4616,633.498,633.9515,51044.0
2024-01-31 09:30:00,639.2,641.25,632.0,633.34,36682.0,630.2344,632.2556,623.1354,624.4566,36682.0
2024-01-31 10:00:00,633.63,635.09,629.44,632.36,33884.0,624.7425,626.182,620.6113,623.4903,33884.0
2024-01-31 10:30:00,633.34,634.75,626.0,632.9,32748.0,624.4566,625.8468,617.2195,624.0228,32748.0
2024-01-31 11:00:00,633.33,633.61,630.83,631.49,30329.0,624.4467,624.7228,621.9818,622.6325,30329.0
2024-01-31 11:30:00,631.22,631.65,628.02,630.13,33344.0,622.3663,622.7903,619.2112,621.2916,33344.0
2024-01-31 12:00:00,630.52,633.25,630.52,632.96,10550.0,621.6761,624.3679,621.6761,624.0819,10550.0
2024-01-31 12:30:00,632.92,634.58,631.62,634.58,14259.0,624.0425,625.6792,622.7607,625.6792,14259.0
2024-01-31 13:00:00,634.72,634.72,632.69,633.1,9263.0,625.8172,625.8172,623.8157,624.22,9263.0
2024-01-31 13:30:00,633.29,633.69,632.6,633.0,15988.0,624.4073,624.8017,623.727,624.1214,15988.0
2024-01-31 14:00:00,633.32,634.78,629.52,634.26,28627.0,624.4369,625.8764,620.6902,625.3637,28627.0
2024-01-31 14:30:00,634.54,641.0,632.22,636.0,53223.0,625.6398,632.0091,623.3523,627.0793,53223.0
2024-01-31 15:00:00,634.39,635.76,628.39,632.91,35468.0,625.4919,626.8426,619.576,624.0326,35468.0
2024-01-31 15:30:00,633.24,633.24,624.2,625.25,99845.0,624.358,624.358,615.4448,616.4801,99845.0
2024-02-01 09:30:00,635.92,640.11,626.11,627.67,39312.0,627.0004,631.1316,617.328,618.8661,39312.0
2024-02-01 10:00:00,626.41,629.09,620.27,624.36,39482.0,617.6238,620.2662,611.5699,615.6025,39482.0
2024-02-01 10:30:00,624.94,629.34,623.36,624.36,22516.0,616.1744,620.5127,614.6166,615.6025,22516.0
2024-02-01 11:00:00,624.07,629.17,621.21,629.0,16786.0,615.3166,620.3451,612.4967,620.1775,16786.0
2024-02-01 11:30:00,628.3,632.87,628.29,632.34,17221.0,619.4873,623.9932,619.4774,623.4706,17221.0
2024-02-01 12:00:00,632.98,637.12,632.98,634.71,13642.0,624.1016,628.1836,624.1016,625.8074,13642.0
2024-02-01 12:30:00,635.01,639.18,634.21,638.17,20346.0,626.1032,630.2147,625.3144,629.2188,20346.0
2024-02-01 13:00:00,638.79,638.79,635.91,636.55,8307.0,629.8301,629.8301,626.9905,627.6216,8307.0
2024-02-01 13:30:00,636.36,637.9,635.23,637.9,9984.0,627.4342,628.9526,626.3201,628.9526,9984.0
2024-02-01 14:00:00,638.0,641.49,637.74,641.43,21978.0,629.0512,632.4923,628.7949,632.4331,21978.0
2024-02-01 14:30:00,641.16,644.97,640.48,643.97,22454.0,632.1669,635.9235,631.4964,634.9375,22454.0
2024-02-01 15:00:00,644.2,645.6,643.65,644.5,18033.0,635.1643,636.5446,634.622,635.4601,18033.0
2024-02-01 15:30:00,645.14,646.76,644.33,645.38,40460.0,636.0911,637.6884,635.2924,636.3277,40460.0
2024-02-02 09:30:00,640.95,645.57,640.0,645.35,24751.0,631.9598,636.515,631.0232,636.2981,24751.0
2024-02-02 10:00:00,645.16,647.96,639.89,647.96,17859.0,636.1108,638.8715,630.9147,638.8715,17859.0
2024-02-02 10:30:00,647.93,651.5,644.87,648.94,18223.0,638.8419,642.3619,635.8249,639.8378,18223.0
2024-02-02 11:00:00,649.27,651.9,647.56,651.67,12251.0,640.1631,642.7563,638.4771,642.5295,12251.0
2024-02-02 11:30:00,653.35,653.98,651.57,653.19,16466.0,644.1859,644.8071,642.4309,644.0282,16466.0
2024-02-02 12:00:00,653.51,656.21,651.11,653.96,14585.0,644.3437,647.0058,641.9773,644.7874,14585.0
2024-02-02 12:30:00,654.04,654.68,648.82,652.14,8711.0,644.8662,645.4973,639.7195,642.9929,8711.0
2024-02-02 13:00:00,652.47,654.08,651.87,652.66,7221.0,643.3183,644.9057,642.7267,643.5056,7221.0
2024-02-02 13:30:00,653.02,654.59,652.95,654.38,7167.0,643.8606,645.4085,643.7915,645.2015,7167.0
2024-02-02 14:00:00,654.7,658.63,654.4,655.89,12792.0,645.517,649.3919,645.2212,646.6903,12792.0
2024-02-02 14:30:00,655.91,657.83,655.79,657.57,7339.0,646.71,648.6031,646.5917,648.3467,7339.0
2024-02-02 15:00:00,657.24,658.5,656.01,657.98,16562.0,648.0214,649.2637,646.8086,648.751,16562.0
2024-02-02 15:30:00,658.27,658.34,653.65,654.2,41300.0,649.0369,649.1059,644.4817,645.024,41300.0
2024-02-05 09:30:00,649.22,649.65,642.51,642.91,37926.0,640.1139,640.5378,633.498,633.8924,37926.0
2024-02-05 10:00:00,642.78,642.94,636.59,640.74,32286.0,633.7642,633.9219,627.661,631.7528,32286.0
2024-02-05 10:30:00,641.21,641.33,636.07,639.69,28916.0,632.2162,632.3345,627.1483,630.7175,28916.0
2024-02-05 11:00:00,639.0,644.69,638.71,643.36,14083.0,630.0372,635.6474,629.7513,634.336,14083.0
2024-02-05 11:30:00,643.23,645.06,642.42,644.52,10548.0,634.2079,636.0122,633.4092,635.4798,10548.0
2024-02-05 12:00:00,645.14,646.55,644.39,646.46,11121.0,636.0911,637.4813,635.3516,637.3926,11121.0
2024-02-05 12:30:00,647.98,649.29,646.6,648.37,8570.0,638.8912,640.1829,637.5306,639.2758,8570.0
2024-02-05 13:00:00,648.67,648.67,646.6,646.6,4904.0,639.5716,639.5716,637.5306,637.5306,4904.0
2024-02-05 13:30:00,646.19,647.27,644.43,644.83,8829.0,637.1264,638.1912,635.391,635.7854,8829.0
2024-02-05 14:00:00,645.24,646.99,644.8,646.68,8196.0,636.1897,637.9151,635.7558,637.6095,8196.0
2024-02-05 14:30:00,646.42,649.02,646.42,648.55,6130.0,637.3531,639.9167,637.3531,639.4532,6130.0
2024-02-05 15:00:00,648.0,648.0,644.05,646.79,13190.0,638.911,638.911,635.0164,637.7179,13190.0
2024-02-05 15:30:00,647.22,647.22,644.13,645.68,37043.0,638.1419,638.1419,635.0952,636.6235,37043.0
2024-02-06 09:30:00,649.33,651.64,645.0,648.41,33288.0,640.2223,642.4999,635.953,639.3152,33288.0
2024-02-06 10:00:00,647.64,651.65,646.1,647.79,18347.0,638.556,642.5098,637.0376,638.7039,18347.0
2024-02-06 10:30:00,648.84,651.0,647.83,648.74,7706.0,639.7392,641.8689,638.7433,639.6406,7706.0
2024-02-06 11:00:00,648.32,649.93,646.71,649.93,9441.0,639.2265,640.8139,637.6391,640.8139,9441.0
2024-02-06 11:30:00,649.22,650.84,648.27,649.1,12237.0,640.1139,641.7111,639.1772,639.9955,12237.0
2024-02-06 12:00:00,648.48,649.07,646.8,648.82,9121.0,639.3842,639.966,637.7278,639.7195,9121.0
2024-02-06 12:30:00,648.92,650.0,647.7,649.33,9100.0,639.8181,640.8829,638.6152,640.2223,9100.0
2024-02-06 13:00:00,648.74,649.83,647.09,648.2,7505.0,639.6406,640.7153,638.0137,639.1082,7505.0
2024-02-06 13:30:00,648.04,649.99,647.08,649.6,8054.0,638.9504,640.8731,638.0039,640.4885,8054.0
2024-02-06 14:00:00,649.39,649.8,646.69,646.85,7121.0,640.2815,640.6857,637.6193,637.7771,7121.0
2024-02-06 14:30:00,647.16,650.81,646.44,650.81,8934.0,638.0827,641.6815,637.3728,641.6815,8934.0
2024-02-06 15:00:00,650.84,653.24,650.84,652.92,18811.0,641.7111,644.0775,641.7111,643.762,18811.0
2024-02-06 15:30:00,652.76,654.54,651.31,654.54,54325.0,643.6042,645.3592,642.1745,645.3592,54325.0
2024-02-07 09:30:00,658.06,658.06,649.35,652.33,20810.0,648.8299,648.8299,640.242,643.1802,20810.0
2024-02-07 10:00:00,651.09,658.86,651.02,658.06,18956.0,641.9576,649.6186,641.8886,648.8299,18956.0
2024-02-07 10:30:00,658.49,658.49,652.54,654.68,8765.0,649.2538,649.2538,643.3873,645.4973,8765.0
2024-02-07 11:00:00,654.21,654.31,652.2,652.2,4266.0,645.0339,645.1325,643.0521,643.0521,4266.0
2024-02-07 11:30:00,652.66,652.99,650.52,651.77,4173.0,643.5056,643.831,641.3956,642.6281,4173.0
2024-02-07 12:00:00,651.68,655.53,651.68,654.79,15369.0,642.5393,646.3353,642.5393,645.6057,15369.0
2024-02-07 12:30:00,653.93,655.33,653.11,654.83,2943.0,644.7578,646.1382,643.9493,645.6452,2943.0
2024-02-07 13:00:00,656.07,656.64,655.17,656.6,7210.0,646.8678,647.4298,645.9804,647.3903,7210.0
2024-02-07 13:30:00,655.68,657.33,655.24,657.33,5129.0,646.4832,648.1101,646.0494,648.1101,5129.0
2024-02-07 14:00:00,657.76,658.59,656.2,657.43,7621.0,648.5341,649.3524,646.9959,648.2087,7621.0
2024-02-07 14:30:00,657.81,658.01,655.61,655.9,4670.0,648.5834,648.7806,646.4142,646.7002,4670.0
2024-02-07 15:00:00,655.9,656.26,653.58,654.74,9599.0,646.7002,647.0551,644.4127,645.5564,9599.0
2024-02-07 15:30:00,654.5,654.51,651.13,652.34,23098.0,645.3198,645.3297,641.9971,643.1901,23098.0
2024-02-08 09:30:00,651.77,656.12,651.6,653.21,13437.0,642.6281,646.9171,642.4605,644.0479,13437.0
2024-02-08 10:00:00,653.47,653.62,649.0,649.51,11840.0,644.3042,644.4521,639.8969,640.3998,11840.0
2024-02-08 10:30:00,649.51,650.58,645.07,646.58,9502.0,640.3998,641.4548,636.0221,637.5109,9502.0
2024-02-08 11:00:00,647.18,648.64,645.0,646.01,10413.0,638.1025,639.542,635.953,636.9489,10413.0
2024-02-08 11:30:00,645.88,646.26,644.35,645.88,10887.0,636.8207,637.1954,635.3122,636.8207,10887.0
2024-02-08 12:00:00,645.48,647.52,644.79,646.66,27105.0,636.4263,638.4377,635.746,637.5898,27105.0
2024-02-08 12:30:00,646.37,646.37,644.78,645.57,14038.0,637.3038,637.3038,635.7361,636.515,14038.0
2024-02-08 13:00:00,645.59,647.83,645.58,646.97,15127.0,636.5348,638.7433,636.5249,637.8954,15127.0
2024-02-08 13:30:00,647.06,648.03,646.65,647.55,20473.0,637.9841,638.9405,637.5799,638.4673,20473.0
2024-02-08 14:00:00,647.82,650.23,647.7,649.95,13122.0,638.7335,641.1097,638.6152,640.8336,13122.0
2024-02-08 14:30:00,649.99,650.24,647.77,649.43,25571.0,640.8731,641.1195,638.6842,640.3209,25571.0
2024-02-08 15:00:00,649.71,649.91,647.98,648.47,20734.0,640.597,640.7942,638.8912,639.3744,20734.0
2024-02-08 15:30:00,648.07,648.92,646.9,647.0,63586.0,638.98,639.8181,637.8264,637.925,63586.0
2024-02-09 09:30:00,647.65,649.36,643.92,646.04,12628.0,638.5659,640.2519,634.8882,636.9785,12628.0
2024-02-09 10:00:00,645.56,653.08,645.32,652.99,16539.0,636.5052,643.9197,636.2686,643.831,16539.0
2024-02-09 10:30:00,652.31,652.49,645.69,646.05,20132.0,643.1605,643.338,636.6334,636.9883,20132.0
2024-02-09 11:00:00,645.79,648.06,645.79,647.24,5979.0,636.732,638.9701,636.732,638.1616,5979.0
2024-02-09 11:30:00,646.58,646.92,644.76,646.42,3639.0,637.5109,637.8461,635.7164,637.3531,3639.0
2024-02-09 12:00:00,646.9,648.65,646.9,648.64,1626.0,637.8264,639.5518,637.8264,639.542,1626.0
2024-02-09 12:30:00,649.12,650.95,648.52,649.93,5576.0,640.0153,641.8196,639.4237,640.8139,5576.0
2024-02-09 13:00:00,650.01,650.97,649.95,650.52,5299.0,640.8928,641.8393,640.8336,641.3956,5299.0
2024-02-09 13:30:00,650.37,650.54,648.15,648.94,6518.0,641.2477,641.4153,639.0589,639.8378,6518.0
2024-02-09 14:00:00,649.12,649.24,647.74,648.74,5171.0,640.0153,640.1336,638.6546,639.6406,5171.0
2024-02-09 14:30:00,648.53,650.8,648.53,648.79,7931.0,639.4335,641.6717,639.4335,639.6899,7931.0
2024-02-09 15:00:00,648.41,649.66,646.19,649.66,13264.0,639.3152,640.5477,637.1264,640.5477,13264.0
2024-02-09 15:30:00,649.72,650.62,648.14,650.56,25598.0,640.6068,641.4942,639.049,641.4351,25598.0
2024-02-12 09:30:00,650.96,657.05,650.96,655.87,20698.0,641.8294,647.834,641.8294,646.6706,20698.0
2024-02-12 10:00:00,655.93,669.56,655.93,669.09,27782.0,646.7297,660.1686,646.7297,659.7051,27782.0
2024-02-12 10:30:00,668.78,673.42,665.03,673.42,23361.0,659.3995,663.9744,655.7021,663.9744,23361.0
2024-02-12 11:00:00,672.79,673.68,669.62,671.29,17234.0,663.3533,664.2308,660.2277,661.8743,17234.0
2024-02-12 11:30:00,671.46,673.29,670.6,670.6,7780.0,662.0419,663.8462,661.194,661.194,7780.0
2024-02-12 12:00:00,670.39,670.78,669.03,669.58,10951.0,660.9869,661.3714,659.646,660.1883,10951.0
2024-02-12 12:30:00,669.54,669.54,666.68,668.86,11093.0,660.1488,660.1488,657.329,659.4784,11093.0
2024-02-12 13:00:00,669.16,669.16,665.75,665.75,22407.0,659.7742,659.7742,656.412,656.412,22407.0
2024-02-12 13:30:00,665.61,666.5,664.0,664.48,6023.0,656.274,657.1515,654.6865,655.1598,6023.0
2024-02-12 14:00:00,664.22,664.87,657.87,659.27,10808.0,654.9035,655.5443,648.6425,650.0229,10808.0
2024-02-12 14:30:00,659.17,661.0,657.96,660.24,15010.0,649.9243,651.7286,648.7313,650.9793,15010.0
2024-02-12 15:00:00,660.72,663.23,660.72,662.22,5626.0,651.4525,653.9273,651.4525,652.9315,5626.0
2024-02-12 15:30:00,662.18,663.85,661.58,663.84,24575.0,652.8921,654.5386,652.3005,654.5288,24575.0
2024-02-13 09:30:00,639.05,641.72,629.88,633.43,76470.0,631.6991,634.3384,622.6346,626.1438,76470.0
2024-02-13 10:00:00,633.14,638.6,632.01,637.38,18547.0,625.8571,631.2543,624.7401,630.0483,18547.0
2024-02-13 10:30:00,637.99,640.86,635.9,638.95,26251.0,630.6513,633.4883,628.5853,631.6003,26251.0
2024-02-13 11:00:00,639.14,643.3,638.81,642.72,7747.0,631.7881,635.9002,631.4619,635.3269,7747.0
2024-02-13 11:30:00,643.23,645.58,642.87,643.5,12691.0,635.831,638.154,635.4752,636.0979,12691.0
2024-02-13 12:00:00,643.51,643.51,640.81,641.13,12170.0,636.1078,636.1078,633.4389,633.7552,12170.0
2024-02-13 12:30:00,641.11,643.33,639.75,640.47,5522.0,633.7354,635.9299,632.3911,633.1028,5522.0
2024-02-13 13:00:00,641.38,641.5,639.5,640.42,11508.0,634.0023,634.1209,632.1439,633.0534,11508.0
2024-02-13 13:30:00,640.49,641.68,639.74,639.81,5455.0,633.1225,634.2989,632.3812,632.4504,5455.0
2024-02-13 14:00:00,639.78,639.78,632.91,634.14,23554.0,632.4207,632.4207,625.6297,626.8456,23554.0
2024-02-13 14:30:00,634.39,635.41,630.67,631.07,16214.0,627.0927,628.101,623.4155,623.8109,16214.0
2024-02-13 15:00:00,630.91,632.01,629.58,631.6,35191.0,623.6527,624.7401,622.338,624.3348,35191.0
2024-02-13 15:30:00,631.45,636.9,631.16,636.88,62317.0,624.1865,629.5738,623.8999,629.5541,62317.0
2024-02-14 09:30:00,646.99,650.98,644.55,649.8,18635.0,639.5478,643.4919,637.1358,642.3255,18635.0
2024-02-14 10:00:00,650.42,653.77,649.35,651.42,16792.0,642.9383,646.2498,641.8806,643.9268,16792.0
2024-02-14 10:30:00,651.54,651.63,645.42,646.52,12063.0,644.0454,644.1344,637.9958,639.0832,12063.0
2024-02-14 11:00:00,645.93,650.81,643.15,650.81,17559.0,638.5,643.3238,635.7519,643.3238,17559.0
2024-02-14 11:30:00,650.86,652.03,649.31,650.19,9188.0,643.3733,644.5298,641.8411,642.711,9188.0
2024-02-14 12:00:00,649.42,653.04,648.0,652.39,9219.0,641.9498,645.5282,640.5462,644.8857,9219.0
2024-02-14 12:30:00,652.53,652.6,650.77,652.26,6577.0,645.0241,645.0932,643.2843,644.7572,6577.0
2024-02-14 13:00:00,652.23,653.65,651.76,653.17,13808.0,644.7275,646.1312,644.2629,645.6567,13808.0
2024-02-14 13:30:00,653.73,655.59,653.35,654.69,8515.0,646.2102,648.0489,645.8346,647.1592,8515.0
2024-02-14 14:00:00,655.01,656.11,652.9,656.11,7289.0,647.4755,648.5629,645.3898,648.5629,7289.0
2024-02-14 14:30:00,656.03,656.61,654.39,655.51,5811.0,648.4838,649.0571,646.8627,647.9698,5811.0
2024-02-14 15:00:00,655.82,657.99,654.68,657.12,13417.0,648.2762,650.4212,647.1493,649.5613,13417.0
2024-02-14 15:30:00,657.15,657.17,653.61,654.32,58056.0,649.5909,649.6107,646.0916,646.7935,58056.0
2024-02-15 09:30:00,655.05,661.58,648.0,648.79,19479.0,647.5151,653.97,640.5462,641.3271,19479.0
2024-02-15 10:00:00,648.86,658.92,648.86,655.78,12532.0,641.3963,651.3405,641.3963,648.2367,12532.0
2024-02-15 10:30:00,653.93,655.87,653.22,654.67,9436.0,646.4079,648.3256,645.7061,647.1394,9436.0
2024-02-15 11:00:00,655.55,656.14,653.47,656.13,5227.0,648.0093,648.5925,645.9532,648.5826,5227.0
2024-02-15 11:30:00,655.85,657.64,654.86,655.97,9811.0,648.3059,650.0753,647.3273,648.4245,9811.0
2024-02-15 12:00:00,656.5,656.61,654.6,655.34,9080.0,648.9484,649.0571,647.0702,647.8017,9080.0
2024-02-15 12:30:00,654.88,656.18,654.47,654.98,6415.0,647.347,648.6321,646.9417,647.4459,6415.0
2024-02-15 13:00:00,655.09,659.0,654.98,656.63,10248.0,647.5546,651.4196,647.4459,649.0769,10248.0
2024-02-15 13:30:00,656.97,658.23,656.07,658.23,9484.0,649.413,650.6585,648.5233,650.6585,9484.0
2024-02-15 14:00:00,658.72,660.0,658.34,658.92,5443.0,651.1429,652.4081,650.7672,651.3405,5443.0
2024-02-15 14:30:00,660.29,662.06,660.29,661.39,6698.0,652.6948,654.4444,652.6948,653.7821,6698.0
2024-02-15 15:00:00,661.29,661.86,659.67,661.85,9295.0,653.6833,654.2467,652.0819,654.2368,9295.0
2024-02-15 15:30:00,661.53,661.84,659.05,660.97,20446.0,653.9205,654.227,651.4691,653.367,20446.0
2024-02-16 09:30:00,659.27,660.47,652.76,654.57,18118.0,651.6865,652.8727,645.2514,647.0406,18118.0
2024-02-16 10:00:00,656.0,660.17,653.69,657.05,15262.0,648.4541,652.5762,646.1707,649.4921,15262.0
2024-02-16 10:30:00,657.0,659.91,656.56,656.8,12354.0,649.4426,652.3192,649.0077,649.2449,12354.0
2024-02-16 11:00:00,656.31,659.12,656.16,657.66,7386.0,648.7606,651.5382,648.6123,650.095,7386.0
2024-02-16 11:30:00,657.78,658.13,655.74,656.79,4856.0,650.2137,650.5596,648.1971,649.2351,4856.0
2024-02-16 12:00:00,656.77,657.29,655.07,657.27,11288.0,649.2153,649.7293,647.5348,649.7095,11288.0
2024-02-16 12:30:00,657.42,658.06,655.29,655.29,4476.0,649.8578,650.4904,647.7523,647.7523,4476.0
2024-02-16 13:00:00,655.34,655.34,652.68,654.01,8687.0,647.8017,647.8017,645.1723,646.487,8687.0
2024-02-16 13:30:00,654.12,654.71,653.7,654.58,6825.0,646.5958,647.179,646.1806,647.0505,6825.0
2024-02-16 14:00:00,654.71,656.2,654.05,654.07,10934.0,647.179,648.6518,646.5266,646.5463,10934.0
2024-02-16 14:30:00,653.83,654.3,648.71,651.63,8544.0,646.3091,646.7737,641.248,644.1344,8544.0
2024-02-16 15:00:00,651.69,654.72,651.36,653.76,18467.0,644.1937,647.1889,643.8675,646.2399,18467.0
2024-02-16 15:30:00,654.01,654.06,648.91,650.5,33077.0,646.487,646.5365,641.4457,643.0174,33077.0
2024-02-20 09:30:00,641.65,647.92,639.28,640.04,24794.0,634.2692,640.4671,631.9265,632.6777,24794.0
2024-02-20 10:00:00,639.54,642.56,638.01,641.02,13778.0,632.1835,635.1687,630.6711,633.6465,13778.0
2024-02-20 10:30:00,640.09,642.41,639.11,642.19,7788.0,632.7271,635.0205,631.7584,634.803,7788.0
2024-02-20 11:00:00,642.18,643.48,641.47,643.42,9344.0,634.7931,636.0782,634.0913,636.0188,9344.0
2024-02-20 11:30:00,643.52,643.78,640.19,640.3,7207.0,636.1177,636.3747,632.826,632.9347,7207.0
2024-02-20 12:00:00,640.19,640.65,639.22,639.87,13729.0,632.826,633.2807,631.8672,632.5097,13729.0
2024-02-20 12:30:00,639.88,641.67,639.17,641.54,9030.0,632.5196,634.289,631.8177,634.1605,9030.0
2024-02-20 13:00:00,641.59,642.6,640.75,641.14,5796.0,634.2099,635.2083,633.3796,633.7651,5796.0
2024-02-20 13:30:00,641.51,643.89,640.7,643.88,7614.0,634.1308,636.4834,633.3301,636.4736,7614.0
2024-02-20 14:00:00,643.91,644.23,642.23,644.15,6147.0,636.5032,636.8195,634.8425,636.7404,6147.0
2024-02-20 14:30:00,643.89,646.76,643.16,646.64,10509.0,636.4834,639.3204,635.7618,639.2018,10509.0
2024-02-20 15:00:00,646.68,647.14,645.7,646.74,11082.0,639.2413,639.6961,638.2726,639.3007,11082.0
2024-02-20 15:30:00,646.81,646.81,642.66,644.38,28602.0,639.3698,639.3698,635.2676,636.9678,28602.0
2024-02-21 09:30:00,639.15,642.6,637.98,641.11,15101.0,631.798,635.2083,630.6414,633.7354,15101.0
2024-02-21 10:00:00,641.12,644.49,639.92,642.48,12417.0,633.7453,637.0765,632.5591,635.0897,12417.0
2024-02-21 10:30:00,642.52,647.86,642.38,647.8,4981.0,635.1292,640.4078,634.9908,640.3485,4981.0
2024-02-21 11:00:00,647.69,648.82,646.89,646.89,5683.0,640.2397,641.3567,639.4489,639.4489,5683.0
2024-02-21 11:30:00,647.23,647.32,645.64,646.77,7268.0,639.785,639.874,638.2133,639.3303,7268.0
2024-02-21 12:00:00,646.55,646.75,644.93,645.6,3203.0,639.1128,639.3105,637.5115,638.1738,3203.0
2024-02-21 12:30:00,645.71,648.18,645.29,648.18,5070.0,638.2825,640.7241,637.8673,640.7241,5070.0
2024-02-21 13:00:00,648.1,648.1,645.1,646.75,3952.0,640.645,640.645,637.6795,639.3105,3952.0
2024-02-21 13:30:00,647.06,649.21,647.06,648.67,4138.0,639.617,641.7422,639.617,641.2085,4138.0
2024-02-21 14:00:00,648.37,649.29,645.0,645.14,5346.0,640.9119,641.8213,637.5807,637.7191,5346.0
2024-02-21 14:30:00,645.21,645.34,643.54,644.37,4423.0,637.7883,637.9168,636.1375,636.9579,4423.0
2024-02-21 15:00:00,644.11,644.16,640.84,642.54,9802.0,636.7009,636.7503,633.4685,635.149,9802.0
2024-02-21 15:30:00,643.11,646.77,642.66,644.81,46814.0,635.7124,639.3303,635.2676,637.3929,46814.0
2024-02-22 09:30:00,656.06,663.16,652.97,661.98,30594.0,648.5134,655.5318,645.459,654.3654,30594.0
2024-02-22 10:00:00,662.09,662.09,657.94,658.47,10658.0,654.4741,654.4741,650.3718,650.8957,10658.0
2024-02-22 10:30:00,657.64,660.84,656.68,659.93,12603.0,650.0753,653.2385,649.1263,652.3389,12603.0
2024-02-22 11:00:00,660.54,661.52,658.83,660.56,10272.0,652.9419,653.9106,651.2516,652.9617,10272.0
2024-02-22 11:30:00,660.42,660.42,658.46,659.49,4936.0,652.8233,652.8233,650.8858,651.904,4936.0
2024-02-22 12:00:00,658.94,659.34,657.34,658.09,4126.0,651.3603,651.7557,649.7787,650.5201,4126.0
2024-02-22 12:30:00,658.15,659.62,658.01,659.62,3912.0,650.5794,652.0325,650.441,652.0325,3912.0
2024-02-22 13:00:00,658.87,658.87,656.64,658.24,2881.0,651.2911,651.2911,649.0868,650.6684,2881.0
2024-02-22 13:30:00,657.85,659.4,657.3,659.26,5409.0,650.2829,651.815,649.7392,651.6766,5409.0
2024-02-22 14:00:00,659.74,661.45,659.66,661.45,4764.0,652.1511,653.8414,652.072,653.8414,4764.0
2024-02-22 14:30:00,661.0,661.0,657.31,657.83,4154.0,653.3966,653.3966,649.7491,650.2631,4154.0
2024-02-22 15:00:00,658.38,660.87,657.85,660.42,7854.0,650.8068,653.2681,650.2829,652.8233,7854.0
2024-02-22 15:30:00,660.12,662.79,658.77,658.81,30125.0,652.5267,655.166,651.1923,651.2318,30125.0
2024-02-23 09:30:00,663.0,665.44,658.41,658.41,12065.0,655.3736,657.7856,650.8364,650.8364,12065.0
2024-02-23 10:00:00,660.4,664.79,658.27,662.87,11813.0,652.8035,657.143,650.698,655.2451,11813.0
2024-02-23 10:30:00,662.84,664.36,660.89,661.6,6446.0,655.2155,656.718,653.2879,653.9897,6446.0
2024-02-23 11:00:00,662.46,662.46,659.33,661.4,4908.0,654.8398,654.8398,651.7458,653.792,4908.0
2024-02-23 11:30:00,661.12,663.11,661.12,662.49,4679.0,653.5152,655.4824,653.5152,654.8695,4679.0
2024-02-23 12:00:00,662.46,664.18,662.43,662.85,5725.0,654.8398,656.54,654.8102,655.2253,5725.0
2024-02-23 12:30:00,662.49,663.86,660.73,663.86,6863.0,654.8695,656.2237,653.1297,656.2237,6863.0
2024-02-23 13:00:00,663.82,664.31,663.36,663.71,3014.0,656.1842,656.6685,655.7295,656.0755,3014.0
2024-02-23 13:30:00,663.55,664.52,663.55,663.95,3636.0,655.9173,656.8761,655.9173,656.3127,3636.0
2024-02-23 14:00:00,663.69,663.96,660.86,661.41,8609.0,656.0557,656.3226,653.2582,653.8019,8609.0
2024-02-23 14:30:00,661.29,662.12,661.13,661.74,4347.0,653.6833,654.5037,653.5251,654.1281,4347.0
2024-02-23 15:00:00,661.18,661.29,658.88,659.0,5725.0,653.5746,653.6833,651.301,651.4196,5725.0
2024-02-23 15:30:00,659.0,661.88,658.0,658.16,46916.0,651.4196,654.2665,650.4311,650.5893,46916.0
2024-02-26 09:30:00,659.35,667.63,659.0,667.63,15369.0,651.7656,659.9504,651.4196,659.9504,15369.0
2024-02-26 10:00:00,666.66,671.35,665.71,670.85,16907.0,658.9915,663.6276,658.0524,663.1333,16907.0
2024-02-26 10:30:00,670.49,673.1,669.67,671.63,15765.0,662.7775,665.3574,661.9669,663.9043,15765.0
2024-02-26 11:00:00,671.63,673.31,671.0,672.09,12804.0,663.9043,665.565,663.2816,664.3591,12804.0
2024-02-26 11:30:00,672.26,672.61,670.17,672.36,15567.0,664.5271,664.8731,662.4611,664.626,15567.0
2024-02-26 12:00:00,671.95,673.25,670.38,673.25,12145.0,664.2207,665.5057,662.6687,665.5057,12145.0
2024-02-26 12:30:00,673.15,673.3,672.1,672.1,3639.0,665.4069,665.5551,664.3689,664.3689,3639.0
2024-02-26 13:00:00,672.28,673.33,671.51,671.82,13471.0,664.5469,665.5848,663.7857,664.0922,13471.0
2024-02-26 13:30:00,672.17,672.56,670.89,672.21,15514.0,664.4381,664.8237,663.1729,664.4777,15514.0
2024-02-26 14:00:00,672.43,673.02,671.0,672.98,24287.0,664.6951,665.2784,663.2816,665.2388,24287.0
2024-02-26 14:30:00,673.0,673.5,671.21,673.21,8930.0,665.2586,665.7528,663.4892,665.4662,8930.0
2024-02-26 15:00:00,673.0,674.66,672.76,673.21,8083.0,665.2586,666.8995,665.0214,665.4662,8083.0
2024-02-26 15:30:00,673.18,673.27,670.79,670.98,46161.0,665.4365,665.5255,663.074,663.2618,46161.0
2024-02-27 09:30:00,676.0,681.75,675.0,677.74,16791.0,668.2241,673.9079,667.2356,669.9441,16791.0
2024-02-27 10:00:00,677.86,681.15,677.86,680.15,12203.0,670.0627,673.3148,670.0627,672.3263,12203.0
2024-02-27 10:30:00,680.1,680.98,678.83,680.18,11794.0,672.2769,673.1468,671.0215,672.356,11794.0
2024-02-27 11:00:00,680.77,683.84,680.77,681.71,18972.0,672.9392,675.9739,672.9392,673.8684,18972.0
2024-02-27 11:30:00,682.04,682.32,679.26,680.19,13159.0,674.1946,674.4714,671.4466,672.3659,13159.0
2024-02-27 12:00:00,681.6,681.93,679.48,680.49,7236.0,673.7597,674.0859,671.6641,672.6624,7236.0
2024-02-27 12:30:00,680.44,680.66,678.11,678.53,15866.0,672.613,672.8305,670.3098,670.725,15866.0
2024-02-27 13:00:00,677.39,681.72,677.39,680.09,16352.0,669.5981,673.8783,669.5981,672.267,16352.0
2024-02-27 13:30:00,680.1,680.1,674.35,675.06,9546.0,672.2769,672.2769,666.5931,667.2949,9546.0
2024-02-27 14:00:00,675.04,676.05,672.66,674.37,16790.0,667.2751,668.2735,664.9225,666.6128,16790.0
2024-02-27 14:30:00,673.95,675.27,672.9,675.27,9061.0,666.1977,667.5025,665.1597,667.5025,9061.0
2024-02-27 15:00:00,675.88,678.85,675.34,678.61,6968.0,668.1055,671.0413,667.5717,670.8041,6968.0
2024-02-27 15:30:00,678.91,678.91,676.5,676.5,27739.0,671.1006,671.1006,668.7183,668.7183,27739.0
2024-02-28 09:30:00,673.54,683.39,671.2,681.9,9412.0,665.7924,675.5291,663.4793,674.0562,9412.0
2024-02-28 10:00:00,680.94,683.26,680.12,680.79,9731.0,673.1073,675.4006,672.2967,672.959,9731.0
2024-02-28 10:30:00,681.44,686.41,681.44,686.09,8185.0,673.6015,678.5143,673.6015,678.198,8185.0
2024-02-28 11:00:00,686.12,687.47,685.56,686.11,12058.0,678.2277,679.5621,677.6741,678.2178,12058.0
2024-02-28 11:30:00,686.08,686.74,685.52,685.99,7138.0,678.1881,678.8405,677.6346,678.0992,7138.0
2024-02-28 12:00:00,685.71,686.69,685.47,686.2,9211.0,677.8224,678.7911,677.5851,678.3068,9211.0
2024-02-28 12:30:00,686.09,688.25,685.78,688.0,5337.0,678.198,680.3332,677.8916,680.086,5337.0
2024-02-28 13:00:00,687.51,687.88,685.96,686.38,8808.0,679.6017,679.9674,678.0695,678.4847,8808.0
2024-02-28 13:30:00,687.73,688.3,687.04,687.31,4899.0,679.8192,680.3826,679.1371,679.404,4899.0
2024-02-28 14:00:00,687.77,688.69,686.55,688.05,18234.0,679.8587,680.7681,678.6527,680.1355,18234.0
2024-02-28 14:30:00,687.93,688.31,687.04,688.07,6314.0,680.0169,680.3925,679.1371,680.1552,6314.0
2024-02-28 15:00:00,688.12,688.12,686.99,687.83,14258.0,680.2047,680.2047,679.0877,679.918,14258.0
2024-02-28 15:30:00,687.63,688.0,685.17,686.19,42150.0,679.7203,680.086,677.2886,678.2969,42150.0
2024-02-29 09:30:00,691.99,695.0,689.27,694.92,24517.0,684.0302,687.0055,681.3414,686.9264,24517.0
2024-02-29 10:00:00,694.92,695.42,684.97,687.15,18482.0,686.9264,687.4207,677.0909,679.2458,18482.0
2024-02-29 10:30:00,687.49,690.46,686.86,690.21,6745.0,679.5819,682.5178,678.9592,682.2706,6745.0
2024-02-29 11:00:00,690.62,691.64,689.1,690.89,8908.0,682.6759,683.6842,681.1734,682.9428,8908.0
2024-02-29 11:30:00,690.16,690.17,684.67,688.43,8275.0,682.2212,682.2311,676.7944,680.5111,8275.0
2024-02-29 12:00:00,688.42,689.71,685.8,686.76,9187.0,680.5012,681.7764,677.9114,678.8603,9187.0
2024-02-29 12:30:00,686.91,688.9,685.59,687.99,4778.0,679.0086,680.9757,677.7038,680.0762,4778.0
2024-02-29 13:00:00,688.01,689.31,686.56,689.31,8092.0,680.0959,681.381,678.6626,681.381,8092.0
2024-02-29 13:30:00,689.32,691.78,687.95,691.26,10091.0,681.3909,683.8226,680.0366,683.3085,10091.0
2024-02-29 14:00:00,690.92,692.56,690.66,691.43,7236.0,682.9725,684.5936,682.7154,683.4766,7236.0
2024-02-29 14:30:00,691.46,692.19,690.81,691.47,4760.0,683.5062,684.2279,682.8637,683.5161,4760.0
2024-02-29 15:00:00,691.61,693.52,691.55,692.4,9534.0,683.6545,685.5426,683.5952,684.4354,9534.0
2024-02-29 15:30:00,692.72,695.24,691.92,692.1,31976.0,684.7518,687.2428,683.961,684.1389,31976.0
2024-03-01 09:30:00,693.45,697.15,690.83,693.48,18716.0,685.4734,689.1308,682.8835,685.503,18716.0
2024-03-01 10:00:00,694.27,700.59,694.11,700.0,25441.0,686.2839,692.5312,686.1258,691.948,25441.0
2024-03-01 10:30:00,699.85,701.08,696.77,700.5,15045.0,691.7997,693.0156,688.7552,692.4423,15045.0
2024-03-01 11:00:00,700.55,701.85,698.36,698.77,8055.0,692.4917,693.7767,690.3269,690.7322,8055.0
2024-03-01 11:30:00,698.31,698.56,695.92,697.51,6533.0,690.2775,690.5246,687.9149,689.4867,6533.0
2024-03-01 12:00:00,697.91,697.91,695.89,697.2,3826.0,689.8821,689.8821,687.8853,689.1802,3826.0
2024-03-01 12:30:00,697.18,697.95,696.27,697.54,5945.0,689.1605,689.9216,688.2609,689.5163,5945.0
2024-03-01 13:00:00,697.37,697.37,695.69,696.05,9098.0,689.3483,689.3483,687.6876,688.0434,9098.0
2024-03-01 13:30:00,695.54,698.35,695.37,698.35,5974.0,687.5393,690.317,687.3713,690.317,5974.0
2024-03-01 14:00:00,698.3,699.62,697.01,697.58,3650.0,690.2676,691.5724,688.9924,689.5559,3650.0
2024-03-01 14:30:00,697.98,701.71,697.8,701.71,4855.0,689.9512,693.6383,689.7733,693.6383,4855.0
2024-03-01 15:00:00,701.68,701.71,698.55,699.54,7516.0,693.6087,693.6383,690.5147,691.4933,7516.0
2024-03-01 15:30:00,700.17,702.68,700.17,700.56,24506.0,692.1161,694.5972,692.1161,692.5016,24506.0
2024-03-04 09:30:00,708.88,727.85,706.0,727.85,32791.0,700.7259,719.4777,697.879,719.4777,32791.0
2024-03-04 10:00:00,726.66,732.37,725.37,730.1,35570.0,718.3013,723.9457,717.0262,721.7018,35570.0
2024-03-04 10:30:00,729.97,731.07,724.73,728.91,23344.0,721.5733,722.6606,716.3935,720.5255,23344.0
2024-03-04 11:00:00,728.56,728.68,722.62,722.72,11357.0,720.1795,720.2981,714.3078,714.4067,11357.0
2024-03-04 11:30:00,722.71,725.26,721.05,722.14,12026.0,714.3968,716.9175,712.7559,713.8333,12026.0
2024-03-04 12:00:00,722.53,722.54,719.69,722.34,8232.0,714.2189,714.2287,711.4115,714.031,8232.0
2024-03-04 12:30:00,722.53,723.78,721.13,721.13,9380.0,714.2189,715.4545,712.835,712.835,9380.0
2024-03-04 13:00:00,721.55,722.56,718.92,721.64,9197.0,713.2501,714.2485,710.6504,713.3391,9197.0
2024-03-04 13:30:00,722.3,722.7,720.13,720.13,7760.0,713.9915,714.3869,711.8465,711.8465,7760.0
2024-03-04 14:00:00,719.59,720.47,717.88,719.15,7848.0,711.3127,712.1826,709.6223,710.8777,7848.0
2024-03-04 14:30:00,718.47,720.93,717.84,718.59,8584.0,710.2056,712.6373,709.5828,710.3242,8584.0
2024-03-04 15:00:00,717.68,718.61,716.48,716.75,7506.0,709.4246,710.3439,708.2384,708.5053,7506.0
2024-03-04 15:30:00,716.73,716.96,712.31,712.31,29400.0,708.4856,708.7129,704.1164,704.1164,29400.0
2024-03-05 09:30:00,700.0,704.77,695.94,698.27,41762.0,691.948,696.6631,687.9347,690.2379,41762.0
2024-03-05 10:00:00,698.45,700.0,690.37,694.17,36147.0,690.4158,691.948,682.4288,686.1851,36147.0
2024-03-05 10:30:00,694.09,694.51,684.14,690.01,35364.0,686.106,686.5212,676.2704,682.0729,35364.0
2024-03-05 11:00:00,690.66,693.05,685.92,687.71,18271.0,682.7154,685.078,678.03,679.7994,18271.0
2024-03-05 11:30:00,687.7,688.51,682.25,684.7,17423.0,679.7895,680.5902,674.4022,676.824,17423.0
2024-03-05 12:00:00,684.73,686.82,684.72,686.14,17204.0,676.8537,678.9196,676.8438,678.2474,17204.0
2024-03-05 12:30:00,685.9,685.9,681.45,684.07,10420.0,678.0102,678.0102,673.6114,676.2013,10420.0
2024-03-05 13:00:00,683.06,683.41,680.49,683.3,8291.0,675.2029,675.5488,672.6624,675.4401,8291.0
2024-03-05 13:30:00,683.28,684.28,679.02,679.89,12811.0,675.4203,676.4088,671.2093,672.0693,12811.0
2024-03-05 14:00:00,679.99,681.45,679.0,679.01,11506.0,672.1682,673.6114,671.1896,671.1995,11506.0
2024-03-05 14:30:00,678.6,679.26,676.26,676.46,11106.0,670.7942,671.4466,668.4811,668.6788,11106.0
2024-03-05 15:00:00,676.51,676.89,673.56,675.47,26090.0,668.7282,669.1038,665.8121,667.7002,26090.0
2024-03-05 15:30:00,675.21,680.73,675.03,679.37,66837.0,667.4432,672.8997,667.2652,671.5553,66837.0
2024-03-06 09:30:00,687.42,689.09,676.0,678.35,24413.0,679.5127,681.1635,668.2241,670.547,24413.0
2024-03-06 10:00:00,677.76,683.47,675.0,679.99,20920.0,669.9638,675.6082,667.2356,672.1682,20920.0
2024-03-06 10:30:00,679.46,680.9,677.55,680.15,10613.0,671.6443,673.0677,669.7563,672.3263,10613.0
2024-03-06 11:00:00,680.48,682.09,680.14,680.7,6306.0,672.6525,674.244,672.3165,672.87,6306.0
2024-03-06 11:30:00,680.71,682.69,679.88,680.04,9213.0,672.8799,674.8371,672.0595,672.2176,9213.0
2024-03-06 12:00:00,680.37,681.97,680.0,680.54,7475.0,672.5438,674.1254,672.1781,672.7119,7475.0
2024-03-06 12:30:00,680.66,681.34,679.27,680.4,6260.0,672.8305,673.5027,671.4565,672.5735,6260.0
2024-03-06 13:00:00,679.69,681.69,679.28,681.13,7686.0,671.8716,673.8486,671.4664,673.2951,7686.0
2024-03-06 13:30:00,680.78,680.8,676.36,678.21,9007.0,672.9491,672.9689,668.5799,670.4087,9007.0
2024-03-06 14:00:00,678.29,678.5,673.25,678.42,13565.0,670.4877,670.6953,665.5057,670.6162,13565.0
2024-03-06 14:30:00,678.98,678.98,674.68,675.66,7322.0,671.1698,671.1698,666.9193,667.888,7322.0
2024-03-06 15:00:00,674.83,677.53,674.65,676.82,13391.0,667.0675,669.7365,666.8896,669.0346,13391.0
2024-03-06 15:30:00,676.95,677.9,674.92,677.21,39604.0,669.1632,670.1022,667.1565,669.4202,39604.0
2024-03-07 09:30:00,683.86,686.55,681.51,682.83,12166.0,675.9937,678.6527,673.6707,674.9755,12166.0
2024-03-07 10:00:00,682.28,682.48,673.91,675.39,24013.0,674.4318,674.6295,666.1581,667.6211,24013.0
2024-03-07 10:30:00,675.01,677.11,673.48,674.8,22398.0,667.2455,669.3213,665.7331,667.0379,22398.0
2024-03-07 11:00:00,674.79,674.79,671.48,672.61,9723.0,667.028,667.028,663.7561,664.8731,9723.0
2024-03-07 11:30:00,671.68,675.07,670.45,674.6,11817.0,663.9538,667.3048,662.7379,666.8402,11817.0
2024-03-07 12:00:00,675.8,675.97,673.98,674.54,14099.0,668.0264,668.1944,666.2273,666.7809,14099.0
2024-03-07 12:30:00,674.34,676.85,673.63,675.61,13358.0,666.5832,669.0643,665.8813,667.8386,13358.0
2024-03-07 13:00:00,675.41,677.49,675.41,677.2,5750.0,667.6409,669.6969,667.6409,669.4103,5750.0
2024-03-07 13:30:00,677.13,678.74,675.5,678.74,9928.0,669.3411,670.9326,667.7298,670.9326,9928.0
2024-03-07 14:00:00,679.38,679.84,678.24,678.27,8198.0,671.5652,672.0199,670.4383,670.468,8198.0
2024-03-07 14:30:00,678.18,678.81,677.51,677.51,6575.0,670.379,671.0018,669.7167,669.7167,6575.0
2024-03-07 15:00:00,676.99,678.79,676.47,678.79,7112.0,669.2027,670.982,668.6887,670.982,7112.0
2024-03-07 15:30:00,678.63,679.32,677.85,678.68,18155.0,670.8238,671.5059,670.0528,670.8733,18155.0
2024-03-08 09:30:00,681.93,687.71,681.93,687.3,11345.0,674.0859,679.7994,674.0859,679.3941,11345.0
2024-03-08 10:00:00,687.89,689.61,687.16,687.98,11333.0,679.9773,681.6775,679.2557,680.0663,11333.0
2024-03-08 10:30:00,687.94,692.31,685.73,692.22,6559.0,680.0267,684.3465,677.8422,684.2575,6559.0
2024-03-08 11:00:00,692.22,692.22,688.13,688.13,11751.0,684.2575,684.2575,680.2146,680.2146,11751.0
2024-03-08 11:30:00,687.59,688.42,685.42,687.5,7026.0,679.6808,680.5012,677.5357,679.5918,7026.0
2024-03-08 12:00:00,687.75,688.41,686.19,686.26,7204.0,679.8389,680.4913,678.2969,678.3661,7204.0
2024-03-08 12:30:00,687.45,688.02,684.54,684.54,3176.0,679.5424,680.1058,676.6658,676.6658,3176.0
2024-03-08 13:00:00,684.41,684.41,680.92,680.92,5006.0,676.5373,676.5373,673.0875,673.0875,5006.0
2024-03-08 13:30:00,680.85,681.42,676.38,676.68,6064.0,673.0183,673.5817,668.5997,668.8963,6064.0
2024-03-08 14:00:00,677.66,681.88,677.66,681.85,5428.0,669.865,674.0364,669.865,674.0068,5428.0
2024-03-08 14:30:00,682.48,684.58,682.02,682.02,9542.0,674.6295,676.7054,674.1748,674.1748,9542.0
2024-03-08 15:00:00,682.55,683.04,678.76,678.76,5727.0,674.6987,675.1831,670.9523,670.9523,5727.0
2024-03-08 15:30:00,679.05,679.32,674.41,676.42,58321.0,671.239,671.5059,666.6524,668.6393,58321.0
2024-03-11 09:30:00,669.73,669.73,656.76,656.76,54358.0,662.0262,662.0262,649.2054,649.2054,54358.0
2024-03-11 10:00:00,657.19,657.78,650.01,652.4,36842.0,649.6304,650.2137,642.533,644.8955,36842.0
2024-03-11 10:30:00,652.87,662.41,652.8,662.41,20642.0,645.3601,654.7904,645.2909,654.7904,20642.0
2024-03-11 11:00:00,662.07,663.8,657.39,657.95,18252.0,654.4543,656.1644,649.8281,650.3817,18252.0
2024-03-11 11:30:00,657.4,660.51,657.39,659.56,11330.0,649.838,652.9123,649.8281,651.9732,11330.0
2024-03-11 12:00:00,660.19,660.89,659.17,659.17,7703.0,652.5959,653.2879,651.5877,651.5877,7703.0
2024-03-11 12:30:00,659.86,663.29,659.72,663.28,6482.0,652.2697,655.6603,652.1313,655.6504,6482.0
2024-03-11 13:00:00,663.26,663.82,661.88,661.94,5317.0,655.6306,656.1842,654.2665,654.3258,5317.0
2024-03-11 13:30:00,662.53,662.53,659.19,660.23,6032.0,654.909,654.909,651.6074,652.6355,6032.0
2024-03-11 14:00:00,659.72,661.23,659.46,661.23,2897.0,652.1313,653.624,651.8743,653.624,2897.0
2024-03-11 14:30:00,662.0,662.5,660.61,661.11,9998.0,654.3851,654.8794,653.0111,653.5054,9998.0
2024-03-11 15:00:00,660.96,662.19,657.88,657.88,17112.0,653.3571,654.5729,650.3125,650.3125,17112.0
2024-03-11 15:30:00,657.88,664.36,657.88,664.3,40227.0,650.3125,656.718,650.3125,656.6587,40227.0
2024-03-12 09:30:00,670.86,673.6,662.15,671.83,13717.0,663.1432,665.8517,654.5334,664.102,13717.0
2024-03-12 10:00:00,672.26,673.9,669.47,671.92,18370.0,664.5271,666.1482,661.7692,664.191,18370.0
2024-03-12 10:30:00,672.27,677.36,672.24,676.02,16788.0,664.537,669.5684,664.5073,668.2439,16788.0
2024-03-12 11:00:00,676.09,678.34,674.05,676.48,8664.0,668.313,670.5372,666.2965,668.6986,8664.0
2024-03-12 11:30:00,675.63,675.68,673.51,674.08,7575.0,667.8583,667.9078,665.7627,666.3262,7575.0
2024-03-12 12:00:00,673.29,674.5,670.75,670.75,6110.0,665.5453,666.7413,663.0345,663.0345,6110.0
2024-03-12 12:30:00,670.63,672.25,669.98,671.15,4794.0,662.9159,664.5172,662.2733,663.4299,4794.0
2024-03-12 13:00:00,669.81,671.81,667.56,670.44,4551.0,662.1053,664.0823,659.8812,662.728,4551.0
2024-03-12 13:30:00,670.68,672.53,670.13,672.53,2547.0,662.9653,664.794,662.4216,664.794,2547.0
2024-03-12 14:00:00,672.63,675.21,672.55,675.02,6565.0,664.8928,667.4432,664.8138,667.2554,6565.0
2024-03-12 14:30:00,675.13,675.95,673.39,674.62,14593.0,667.3641,668.1747,665.6441,666.86,14593.0
2024-03-12 15:00:00,674.47,674.47,671.82,674.02,7916.0,666.7117,666.7117,664.0922,666.2669,7916.0
2024-03-12 15:30:00,674.39,675.49,672.17,675.49,26891.0,666.6326,667.7199,664.4381,667.7199,26891.0
2024-03-13 09:30:00,670.41,680.0,670.41,676.52,46738.0,662.6984,672.1781,662.6984,668.7381,46738.0
2024-03-13 10:00:00,675.25,678.07,674.66,677.73,27864.0,667.4827,670.2703,666.8995,669.9342,27864.0
2024-03-13 10:30:00,677.68,677.69,674.64,675.72,5120.0,669.8848,669.8946,666.8797,667.9473,5120.0
2024-03-13 11:00:00,674.45,676.06,674.45,675.08,5315.0,666.6919,668.2834,666.6919,667.3147,5315.0
2024-03-13 11:30:00,674.64,676.47,674.38,675.8,2847.0,666.8797,668.6887,666.6227,668.0264,2847.0
2024-03-13 12:00:00,676.33,676.99,675.54,676.22,8519.0,668.5503,669.2027,667.7694,668.4416,8519.0
2024-03-13 12:30:00,675.85,676.8,674.32,674.39,4332.0,668.0758,669.0149,666.5634,666.6326,4332.0
2024-03-13 13:00:00,674.03,674.63,672.99,674.47,3809.0,666.2767,666.8698,665.2487,666.7117,3809.0
2024-03-13 13:30:00,674.83,676.86,674.83,676.03,12085.0,667.0675,669.0742,667.0675,668.2537,12085.0
2024-03-13 14:00:00,675.68,676.07,673.88,673.88,4440.0,667.9078,668.2933,666.1285,666.1285,4440.0
2024-03-13 14:30:00,674.13,674.14,670.49,670.49,5830.0,666.3756,666.3855,662.7775,662.7775,5830.0
2024-03-13 15:00:00,670.63,671.54,668.17,669.35,15301.0,662.9159,663.8154,660.4841,661.6506,15301.0
2024-03-13 15:30:00,669.5,670.92,667.33,668.54,49613.0,661.7988,663.2025,659.6538,660.8499,49613.0
2024-03-14 09:30:00,676.09,676.89,670.43,670.75,77343.0,668.313,669.1038,662.7182,663.0345,77343.0
2024-03-14 10:00:00,670.13,676.75,669.0,672.97,31661.0,662.4216,668.9655,661.3046,665.2289,31661.0
2024-03-14 10:30:00,673.4,674.76,670.19,670.71,50919.0,665.654,666.9983,662.4809,662.9949,50919.0
2024-03-14 11:00:00,672.01,673.81,669.36,670.71,28500.0,664.28,666.0593,661.6605,662.9949,28500.0
2024-03-14 11:30:00,670.76,675.03,669.93,674.24,13463.0,663.0444,667.2652,662.2239,666.4843,13463.0
2024-03-14 12:00:00,674.24,677.64,673.67,677.52,5891.0,666.4843,669.8452,665.9209,669.7266,5891.0
2024-03-14 12:30:00,676.95,683.89,676.43,682.42,15874.0,669.1632,676.0233,668.6491,674.5702,15874.0
2024-03-14 13:00:00,682.14,682.36,677.95,679.04,12221.0,674.2935,674.5109,670.1517,671.2291,12221.0
2024-03-14 13:30:00,678.31,680.43,677.47,678.43,5951.0,670.5075,672.6031,669.6772,670.6261,5951.0
2024-03-14 14:00:00,678.29,679.03,677.55,677.83,8358.0,670.4877,671.2192,669.7563,670.033,8358.0
2024-03-14 14:30:00,677.69,678.41,675.42,675.89,9130.0,669.8946,670.6064,667.6508,668.1153,9130.0
2024-03-14 15:00:00,675.13,675.58,669.99,669.99,17575.0,667.3641,667.8089,662.2832,662.2832,17575.0
2024-03-14 15:30:00,669.56,673.57,668.75,673.57,47026.0,661.8582,665.822,661.0575,665.822,47026.0
2024-03-15 09:30:00,667.3,679.91,665.0,678.92,65435.0,659.6242,672.0891,657.3506,671.1105,65435.0
2024-03-15 10:00:00,678.97,680.35,673.57,678.84,11461.0,671.1599,672.524,665.822,671.0314,11461.0
2024-03-15 10:30:00,678.73,681.67,678.69,679.77,16959.0,670.9227,673.8289,670.8831,671.9507,16959.0
2024-03-15 11:00:00,679.21,680.65,678.13,679.87,10078.0,671.3972,672.8206,670.3296,672.0496,10078.0
2024-03-15 11:30:00,679.25,680.5,677.38,678.05,5590.0,671.4367,672.6723,669.5882,670.2505,5590.0
2024-03-15 12:00:00,677.74,678.84,675.67,675.98,9521.0,669.9441,671.0314,667.8979,668.2043,9521.0
2024-03-15 12:30:00,676.38,676.38,674.06,675.11,5918.0,668.5997,668.5997,666.3064,667.3443,5918.0
2024-03-15 13:00:00,674.35,675.82,673.85,675.02,10193.0,666.5931,668.0462,666.0988,667.2554,10193.0
2024-03-15 13:30:00,674.9,675.9,673.64,674.25,8228.0,667.1367,668.1252,665.8912,666.4942,8228.0
2024-03-15 14:00:00,674.4,676.35,673.53,676.35,12139.0,666.6425,668.5701,665.7825,668.5701,12139.0
2024-03-15 14:30:00,675.59,678.36,675.4,677.4,21361.0,667.8188,670.5569,667.631,669.608,21361.0
2024-03-15 15:00:00,677.31,678.07,675.02,675.81,25703.0,669.519,670.2703,667.2554,668.0363,25703.0
2024-03-15 15:30:00,675.64,677.1,671.91,677.1,68939.0,667.8682,669.3114,664.1811,669.3114,68939.0
2024-03-18 09:30:00,680.6,685.76,673.29,679.52,24293.0,672.7712,677.8718,665.5453,671.7036,24293.0
2024-03-18 10:00:00,678.92,680.71,676.56,680.71,15258.0,671.1105,672.8799,668.7776,672.8799,15258.0
2024-03-18 10:30:00,679.55,684.15,678.6,684.15,7980.0,671.7332,676.2803,670.7942,676.2803,7980.0
2024-03-18 11:00:00,684.37,685.9,684.1,684.91,11313.0,676.4978,678.0102,676.2309,677.0316,11313.0
2024-03-18 11:30:00,685.92,686.0,682.99,683.59,10347.0,678.03,678.1091,675.1337,675.7268,10347.0
2024-03-18 12:00:00,683.04,685.87,681.07,685.87,4044.0,675.1831,677.9805,673.2358,677.9805,4044.0
2024-03-18 12:30:00,685.41,685.91,682.08,682.08,10613.0,677.5258,678.0201,674.2341,674.2341,10613.0
2024-03-18 13:00:00,682.09,684.09,682.08,684.09,2218.0,674.244,676.221,674.2341,676.221,2218.0
2024-03-18 13:30:00,684.35,685.33,683.93,684.8,5261.0,676.478,677.4468,676.0629,676.9229,5261.0
2024-03-18 14:00:00,685.49,686.72,685.16,686.72,4245.0,677.6049,678.8208,677.2787,678.8208,4245.0
2024-03-18 14:30:00,686.5,686.99,685.71,686.87,4756.0,678.6033,679.0877,677.8224,678.969,4756.0
2024-03-18 15:00:00,686.74,686.82,685.02,685.17,5421.0,678.8405,678.9196,677.1403,677.2886,5421.0
2024-03-18 15:30:00,684.94,686.23,682.89,684.22,22805.0,677.0612,678.3364,675.0348,676.3495,22805.0
2024-03-19 09:30:00,680.11,683.13,676.69,683.07,20013.0,672.2868,675.2721,668.9061,675.2128,20013.0
2024-03-19 10:00:00,682.01,687.45,681.58,686.25,9759.0,674.1649,679.5424,673.7399,678.3562,9759.0
2024-03-19 10:30:00,687.02,687.46,685.65,686.32,20759.0,679.1173,679.5523,677.7631,678.4254,20759.0
2024-03-19 11:00:00,686.32,688.75,686.09,686.74,8174.0,678.4254,680.8274,678.198,678.8405,8174.0
2024-03-19 11:30:00,687.62,689.91,687.55,688.89,8743.0,679.7104,681.9741,679.6412,680.9658,8743.0
2024-03-19 12:00:00,689.5,692.2,687.4,692.2,5950.0,681.5688,684.2377,679.4929,684.2377,5950.0
2024-03-19 12:30:00,692.51,695.45,692.43,694.47,9058.0,684.5442,687.4504,684.4651,686.4816,9058.0
2024-03-19 13:00:00,694.92,695.31,692.82,694.17,7316.0,686.9264,687.312,684.8506,686.1851,7316.0
2024-03-19 13:30:00,694.22,694.57,693.01,693.76,4781.0,686.2345,686.5805,685.0384,685.7798,4781.0
2024-03-19 14:00:00,693.48,695.0,693.26,695.0,12009.0,685.503,687.0055,685.2855,687.0055,12009.0
2024-03-19 14:30:00,694.9,695.49,693.84,694.98,10084.0,686.9067,687.4899,685.8589,686.9858,10084.0
2024-03-19 15:00:00,694.99,695.3,693.3,694.24,13068.0,686.9956,687.3021,685.3251,686.2543,13068.0
2024-03-19 15:30:00,694.0,694.89,693.31,694.43,57378.0,686.017,686.8968,685.335,686.4421,57378.0
2024-03-20 09:30:00,691.51,698.98,691.51,698.98,8882.0,683.5557,690.9397,683.5557,690.9397,8882.0
2024-03-20 10:00:00,698.98,701.32,698.03,701.32,15473.0,690.9397,693.2528,690.0007,693.2528,15473.0
2024-03-20 10:30:00,701.21,701.21,698.73,700.5,6893.0,693.1441,693.1441,690.6926,692.4423,6893.0
2024-03-20 11:00:00,700.6,700.6,698.85,700.09,8293.0,692.5411,692.5411,690.8112,692.037,8293.0
2024-03-20 11:30:00,700.76,701.64,698.46,698.78,14530.0,692.6993,693.5691,690.4257,690.742,14530.0
2024-03-20 12:00:00,698.85,700.7,698.73,699.93,10377.0,690.8112,692.64,690.6926,691.8788,10377.0
2024-03-20 12:30:00,699.42,699.44,695.92,695.92,193007.0,691.3747,691.3945,687.9149,687.9149,193007.0
2024-03-20 13:00:00,695.98,695.98,693.41,695.25,7501.0,687.9743,687.9743,685.4338,687.2527,7501.0
2024-03-20 13:30:00,695.12,697.6,695.12,697.27,4886.0,687.1241,689.5756,687.1241,689.2494,4886.0
2024-03-20 14:00:00,699.98,707.63,698.81,704.76,24478.0,691.9282,699.4902,690.7717,696.6533,24478.0
2024-03-20 14:30:00,705.69,711.31,700.97,710.59,24177.0,697.5726,703.1279,692.9069,702.4162,24177.0
2024-03-20 15:00:00,711.09,714.43,710.98,713.72,51343.0,702.9104,706.212,702.8017,705.5102,51343.0
2024-03-20 15:30:00,713.72,715.37,707.38,710.01,64037.0,705.5102,707.1412,699.2431,701.8429,64037.0
2024-03-21 09:30:00,717.59,721.32,713.25,719.47,20934.0,709.3357,713.0228,705.0456,711.1941,20934.0
2024-03-21 10:00:00,718.99,729.91,717.31,728.28,38595.0,710.7196,721.514,709.0589,719.9027,38595.0
2024-03-21 10:30:00,728.55,729.15,724.5,725.91,13193.0,720.1696,720.7627,716.1662,717.56,13193.0
2024-03-21 11:00:00,726.25,726.91,723.11,723.95,16368.0,717.8961,718.5485,714.7922,715.6225,16368.0
2024-03-21 11:30:00,724.57,725.37,718.79,719.18,10852.0,716.2354,717.0262,710.5219,710.9074,10852.0
2024-03-21 12:00:00,718.84,721.38,718.79,720.88,7346.0,710.5713,713.0821,710.5219,712.5878,7346.0
2024-03-21 12:30:00,722.54,722.55,718.82,719.95,23401.0,714.2287,714.2386,710.5515,711.6685,23401.0
2024-03-21 13:00:00,719.95,721.52,718.52,720.94,11495.0,711.6685,713.2205,710.255,712.6471,11495.0
2024-03-21 13:30:00,720.76,723.6,720.74,721.66,6879.0,712.4692,715.2765,712.4494,713.3589,6879.0
2024-03-21 14:00:00,721.4,724.02,720.68,723.83,11909.0,713.1019,715.6917,712.3901,715.5039,11909.0
2024-03-21 14:30:00,724.0,724.35,721.92,723.47,10222.0,715.6719,716.0179,713.6159,715.148,10222.0
2024-03-21 15:00:00,723.3,726.48,722.78,726.48,9021.0,714.98,718.1234,714.466,718.1234,9021.0
2024-03-21 15:30:00,726.41,726.69,719.02,719.05,39832.0,718.0542,718.331,710.7492,710.7789,39832.0
2024-03-22 09:30:00,724.28,727.0,719.8,722.88,20042.0,715.9487,718.6374,711.5203,714.5648,20042.0
2024-03-22 10:00:00,723.73,723.73,719.38,721.37,22252.0,715.4051,715.4051,711.1051,713.0722,22252.0
2024-03-22 10:30:00,721.65,721.95,717.09,717.37,15941.0,713.349,713.6455,708.8414,709.1182,15941.0
2024-03-22 11:00:00,717.62,717.69,715.64,716.48,17861.0,709.3653,709.4345,707.4081,708.2384,17861.0
2024-03-22 11:30:00,716.56,717.52,713.58,715.27,28128.0,708.3175,709.2665,705.3718,707.0424,28128.0
2024-03-22 12:00:00,715.14,715.31,714.2,714.93,6825.0,706.9139,707.0819,705.9847,706.7063,6825.0
2024-03-22 12:30:00,714.57,715.38,713.86,715.2,3717.0,706.3504,707.1511,705.6486,706.9732,3717.0
2024-03-22 13:00:00,715.19,716.43,714.78,716.43,4033.0,706.9633,708.189,706.558,708.189,4033.0
2024-03-22 13:30:00,716.5,717.84,716.5,717.84,4090.0,708.2582,709.5828,708.2582,709.5828,4090.0
2024-03-22 14:00:00,718.22,718.52,717.09,718.52,6293.0,709.9584,710.255,708.8414,710.255,6293.0
2024-03-22 14:30:00,718.1,718.3,716.88,717.42,6884.0,709.8398,710.0375,708.6338,709.1676,6884.0
2024-03-22 15:00:00,717.49,717.5,714.62,715.63,12320.0,709.2368,709.2467,706.3998,707.3982,12320.0
2024-03-22 15:30:00,715.2,716.5,713.45,714.46,24417.0,706.9732,708.2582,705.2433,706.2417,24417.0
2024-03-25 09:30:00,711.06,715.99,711.06,715.07,14237.0,702.8808,707.7541,702.8808,706.8447,14237.0
2024-03-25 10:00:00,713.97,715.38,710.18,712.22,33325.0,705.7573,707.1511,702.0109,704.0274,33325.0
2024-03-25 10:30:00,711.73,712.72,706.89,708.21,19834.0,703.5431,704.5217,698.7588,700.0636,19834.0
2024-03-25 11:00:00,708.17,709.44,707.58,707.64,6518.0,700.024,701.2794,699.4408,699.5001,6518.0
2024-03-25 11:30:00,707.83,709.21,706.43,706.59,8441.0,699.6879,701.0521,698.3041,698.4622,8441.0
2024-03-25 12:00:00,706.51,708.65,705.23,708.46,19923.0,698.3831,700.4985,697.1179,700.3107,19923.0
2024-03-25 12:30:00,708.3,708.3,705.69,706.84,17341.0,700.1525,700.1525,697.5726,698.7093,17341.0
2024-03-25 13:00:00,706.55,707.75,706.55,707.67,4791.0,698.4227,699.6089,698.4227,699.5298,4791.0
2024-03-25 13:30:00,707.85,708.6,707.39,708.53,4964.0,699.7077,700.4491,699.253,700.3799,4964.0
2024-03-25 14:00:00,708.88,709.45,707.3,708.0,10685.0,700.7259,701.2893,699.164,699.856,10685.0
2024-03-25 14:30:00,708.12,708.16,705.41,706.38,14323.0,699.9746,700.0142,697.2958,698.2546,14323.0
2024-03-25 15:00:00,706.34,707.55,706.34,706.92,6822.0,698.2151,699.4112,698.2151,698.7884,6822.0
2024-03-25 15:30:00,707.29,707.61,703.84,704.44,17440.0,699.1542,699.4705,695.7438,696.3369,17440.0
2024-03-26 09:30:00,706.46,710.5,706.34,710.14,6667.0,698.3337,702.3272,698.2151,701.9714,6667.0
2024-03-26 10:00:00,709.23,710.19,708.17,708.51,14003.0,701.0718,702.0208,700.024,700.3601,14003.0
2024-03-26 10:30:00,709.08,709.87,707.7,708.4,10960.0,700.9236,701.7045,699.5594,700.2514,10960.0
2024-03-26 11:00:00,708.45,709.01,705.35,705.75,15801.0,700.3008,700.8544,697.2365,697.6319,15801.0
2024-03-26 11:30:00,705.73,706.48,703.85,705.23,9715.0,697.6121,698.3535,695.7537,697.1179,9715.0
2024-03-26 12:00:00,704.92,707.45,704.7,706.72,8481.0,696.8114,699.3123,696.5939,698.5907,8481.0
2024-03-26 12:30:00,706.97,711.5,706.69,711.41,7150.0,698.8378,703.3157,698.5611,703.2268,7150.0
2024-03-26 13:00:00,711.05,711.07,707.92,709.99,10979.0,702.8709,702.8907,699.7769,701.8231,10979.0
2024-03-26 13:30:00,711.25,711.26,707.7,709.29,13761.0,703.0686,703.0785,699.5594,701.1312,13761.0
2024-03-26 14:00:00,708.93,709.64,707.8,708.4,14411.0,700.7753,701.4771,699.6583,700.2514,14411.0
2024-03-26 14:30:00,708.31,712.39,708.31,712.3,27186.0,700.1624,704.1955,700.1624,704.1065,27186.0
2024-03-26 15:00:00,712.3,712.64,706.54,707.75,21163.0,704.1065,704.4426,698.4128,699.6089,21163.0
2024-03-26 15:30:00,707.71,708.47,704.72,704.81,33941.0,699.5693,700.3206,696.6137,696.7027,33941.0
2024-03-27 09:30:00,709.4,713.26,708.9,710.6,7761.0,701.2399,705.0555,700.7456,702.4261,7761.0
2024-03-27 10:00:00,711.45,711.45,706.43,707.66,3462.0,703.2663,703.2663,698.3041,699.5199,3462.0
2024-03-27 10:30:00,706.41,710.13,706.41,707.82,5202.0,698.2843,701.9615,698.2843,699.6781,5202.0
2024-03-27 11:00:00,707.82,710.8,707.82,710.71,2869.0,699.6781,702.6238,699.6781,702.5348,2869.0
2024-03-27 11:30:00,710.59,711.43,709.73,710.95,4552.0,702.4162,703.2465,701.5661,702.7721,4552.0
2024-03-27 12:00:00,710.47,710.47,708.32,709.47,2903.0,702.2976,702.2976,700.1723,701.3091,2903.0
2024-03-27 12:30:00,709.35,711.18,708.76,711.18,3257.0,701.1905,702.9994,700.6072,702.9994,3257.0
2024-03-27 13:00:00,710.53,711.14,709.19,709.32,1968.0,702.3569,702.9599,701.0323,701.1608,1968.0
2024-03-27 13:30:00,709.37,712.86,709.37,712.86,1800.0,701.2102,704.6601,701.2102,704.6601,1800.0
2024-03-27 14:00:00,712.55,714.92,712.01,714.92,4380.0,704.3537,706.6964,703.8199,706.6964,4380.0
2024-03-27 14:30:00,714.86,714.86,712.47,712.85,4300.0,706.6371,706.6371,704.2746,704.6502,4300.0
2024-03-27 15:00:00,712.75,713.65,710.64,713.12,8034.0,704.5514,705.441,702.4656,704.9171,8034.0
2024-03-27 15:30:00,713.73,720.53,713.31,720.15,23068.0,705.5201,712.2419,705.1049,711.8662,23068.0
2024-03-28 09:30:00,720.44,721.01,717.17,720.0,17430.0,712.1529,712.7163,708.9205,711.718,17430.0
2024-03-28 10:00:00,720.31,722.31,718.91,719.73,10685.0,712.0244,714.0014,710.6405,711.4511,10685.0
2024-03-28 10:30:00,719.51,721.46,718.93,720.95,6806.0,711.2336,713.1612,710.6603,712.657,6806.0
2024-03-28 11:00:00,720.55,721.37,719.86,721.27,9103.0,712.2616,713.0722,711.5796,712.9733,9103.0
2024-03-28 11:30:00,721.07,722.1,720.51,720.95,9287.0,712.7756,713.7938,712.2221,712.657,9287.0
2024-03-28 12:00:00,720.94,721.08,719.56,719.62,6194.0,712.6471,712.7855,711.283,711.3423,6194.0
2024-03-28 12:30:00,719.67,719.67,718.28,718.28,2735.0,711.3918,711.3918,710.0177,710.0177,2735.0
2024-03-28 13:00:00,718.27,719.88,718.08,719.85,3081.0,710.0079,711.5993,709.82,711.5697,3081.0
2024-03-28 13:30:00,720.32,721.73,719.83,719.83,3773.0,712.0343,713.4281,711.5499,711.5499,3773.0
2024-03-28 14:00:00,719.64,720.43,718.59,719.53,10287.0,711.3621,712.143,710.3242,711.2534,10287.0
2024-03-28 14:30:00,719.02,722.41,718.69,722.41,8310.0,710.7492,714.1002,710.423,714.1002,8310.0
2024-03-28 15:00:00,722.92,724.95,720.06,720.66,20924.0,714.6044,716.611,711.7773,712.3704,20924.0
2024-03-28 15:30:00,721.05,722.59,719.93,720.14,44699.0,712.7559,714.2782,711.6488,711.8563,44699.0
2024-04-01 09:30:00,721.11,722.37,711.41,718.24,17575.0,712.8152,714.0607,703.2268,709.9782,17575.0
2024-04-01 10:00:00,717.07,717.46,713.75,714.03,7755.0,708.8217,709.2072,705.5398,705.8166,7755.0
2024-04-01 10:30:00,714.16,716.68,712.04,716.32,9876.0,705.9451,708.4361,703.8495,708.0803,9876.0
2024-04-01 11:00:00,717.43,719.23,716.78,718.5,4827.0,709.1775,710.9568,708.535,710.2352,4827.0
2024-04-01 11:30:00,718.56,719.07,714.65,715.32,4439.0,710.2945,710.7987,706.4295,707.0918,4439.0
2024-04-01 12:00:00,714.0,716.18,714.0,714.36,5022.0,705.787,707.9419,705.787,706.1428,5022.0
2024-04-01 12:30:00,714.68,714.9,712.14,712.14,8455.0,706.4592,706.6766,703.9484,703.9484,8455.0
2024-04-01 13:00:00,712.29,712.29,710.0,710.62,7211.0,704.0966,704.0966,701.833,702.4459,7211.0
2024-04-01 13:30:00,710.68,711.82,710.25,710.7,4828.0,702.5052,703.632,702.0801,702.5249,4828.0
2024-04-01 14:00:00,710.63,713.38,710.63,712.17,4694.0,702.4557,705.1741,702.4557,703.978,4694.0
2024-04-01 14:30:00,711.96,712.61,711.34,711.48,3306.0,703.7704,704.413,703.1576,703.296,3306.0
2024-04-01 15:00:00,710.97,711.48,709.91,710.0,8578.0,702.7918,703.296,701.744,701.833,8578.0
2024-04-01 15:30:00,710.26,712.15,709.41,709.82,22874.0,702.09,703.9583,701.2498,701.6551,22874.0
2024-04-02 09:30:00,700.0,701.25,693.63,697.59,26852.0,691.948,693.1836,685.6513,689.5657,26852.0
2024-04-02 10:00:00,696.86,699.24,695.0,696.75,17181.0,688.8441,691.1968,687.0055,688.7354,17181.0
2024-04-02 10:30:00,696.83,699.31,691.77,691.77,14679.0,688.8145,691.266,683.8127,683.8127,14679.0
2024-04-02 11:00:00,691.69,696.1,691.02,693.03,33130.0,683.7336,688.0929,683.0713,685.0582,33130.0
2024-04-02 11:30:00,693.0,695.64,688.72,690.4,23045.0,685.0285,687.6382,680.7978,682.4584,23045.0
2024-04-02 12:00:00,690.88,691.92,688.29,691.73,12092.0,682.9329,683.961,680.3727,683.7731,12092.0
2024-04-02 12:30:00,691.87,692.56,690.55,691.99,8667.0,683.9115,684.5936,682.6067,684.0302,8667.0
2024-04-02 13:00:00,692.46,692.81,689.57,690.14,14104.0,684.4947,684.8407,681.638,682.2014,14104.0
2024-04-02 13:30:00,690.42,691.48,689.16,690.53,9704.0,682.4782,683.526,681.2327,682.5869,9704.0
2024-04-02 14:00:00,690.09,692.6,689.88,692.08,7689.0,682.152,684.6331,681.9444,684.1191,7689.0
2024-04-02 14:30:00,692.08,693.39,691.0,691.24,5742.0,684.1191,685.414,683.0515,683.2888,5742.0
2024-04-02 15:00:00,691.38,693.29,691.11,692.79,12354.0,683.4272,685.3152,683.1603,684.8209,12354.0
2024-04-02 15:30:00,692.67,693.19,690.0,692.26,41762.0,684.7023,685.2163,682.063,684.297,41762.0
2024-04-03 09:30:00,692.59,703.34,692.0,696.92,18621.0,684.6232,695.2496,684.04,688.9034,18621.0
2024-04-03 10:00:00,697.66,704.74,697.66,699.69,24419.0,689.6349,696.6335,689.6349,691.6416,24419.0
2024-04-03 10:30:00,700.22,704.49,699.81,703.55,20770.0,692.1655,696.3864,691.7602,695.4572,20770.0
2024-04-03 11:00:00,703.36,703.36,699.6,701.17,20020.0,695.2694,695.2694,691.5526,693.1046,20020.0
2024-04-03 11:30:00,701.27,705.42,700.53,700.53,10070.0,693.2034,697.3057,692.4719,692.4719,10070.0
2024-04-03 12:00:00,699.45,703.4,699.1,703.39,8291.0,691.4043,695.3089,691.0584,695.299,8291.0
2024-04-03 12:30:00,703.42,705.85,701.46,704.36,16920.0,695.3287,697.7307,693.3912,696.2579,16920.0
2024-04-03 13:00:00,704.75,706.17,703.38,705.15,6871.0,696.6434,698.047,695.2891,697.0388,6871.0
2024-04-03 13:30:00,705.44,707.93,705.44,707.43,6454.0,697.3254,699.7868,697.3254,699.2925,6454.0
2024-04-03 14:00:00,707.26,709.68,707.26,708.25,3856.0,699.1245,701.5167,699.1245,700.1031,3856.0
2024-04-03 14:30:00,707.9,708.62,706.51,706.89,6621.0,699.7571,700.4689,698.3831,698.7588,6621.0
2024-04-03 15:00:00,706.77,706.77,701.45,703.06,12752.0,698.6401,698.6401,693.3813,694.9728,12752.0
2024-04-03 15:30:00,703.32,707.86,703.31,706.81,29655.0,695.2298,699.7176,695.2199,698.6797,29655.0
2024-04-04 09:30:00,714.95,717.5,711.37,711.37,12934.0,706.726,709.2467,703.1872,703.1872,12934.0
2024-04-04 10:00:00,712.41,715.83,712.17,715.83,4263.0,704.2153,707.5959,703.978,707.5959,4263.0
2024-04-04 10:30:00,715.9,716.94,713.64,714.02,7125.0,707.6651,708.6932,705.4311,705.8067,7125.0
2024-04-04 11:00:00,712.45,712.45,709.93,709.94,5754.0,704.2548,704.2548,701.7638,701.7737,5754.0
2024-04-04 11:30:00,710.23,713.36,709.54,713.33,5521.0,702.0603,705.1543,701.3783,705.1247,5521.0
2024-04-04 12:00:00,713.26,713.66,711.92,712.86,6405.0,705.0555,705.4509,703.7309,704.6601,6405.0
2024-04-04 12:30:00,712.36,713.05,712.09,712.96,5657.0,704.1658,704.8479,703.8989,704.7589,5657.0
2024-04-04 13:00:00,713.12,714.15,711.88,713.47,8369.0,704.9171,705.9352,703.6914,705.2631,8369.0
2024-04-04 13:30:00,713.17,713.17,711.45,711.45,4217.0,704.9665,704.9665,703.2663,703.2663,4217.0
2024-04-04 14:00:00,711.09,711.09,703.47,703.47,5646.0,702.9104,702.9104,695.3781,695.3781,5646.0
2024-04-04 14:30:00,702.83,702.83,697.0,697.0,6316.0,694.7455,694.7455,688.9825,688.9825,6316.0
2024-04-04 15:00:00,696.33,698.24,694.64,694.64,8688.0,688.3202,690.2083,686.6497,686.6497,8688.0
2024-04-04 15:30:00,694.04,697.26,692.18,694.29,35108.0,686.0566,689.2395,684.218,686.3037,35108.0
2024-04-05 09:30:00,695.77,705.88,695.02,703.76,16504.0,687.7667,697.7604,687.0253,695.6648,16504.0
2024-04-05 10:00:00,704.03,704.13,701.02,701.76,7339.0,695.9317,696.0305,692.9563,693.6878,7339.0
2024-04-05 10:30:00,702.11,708.23,702.1,707.27,11397.0,694.0337,700.0833,694.0239,699.1344,11397.0
2024-04-05 11:00:00,707.46,707.73,703.39,706.26,2500.0,699.3222,699.5891,695.299,698.136,2500.0
2024-04-05 11:30:00,706.17,709.34,705.85,708.81,4083.0,698.047,701.1806,697.7307,700.6567,4083.0
2024-04-05 12:00:00,709.48,710.14,708.22,709.27,5098.0,701.319,701.9714,700.0735,701.1114,5098.0
2024-04-05 12:30:00,708.88,709.89,708.36,709.89,1400.0,700.7259,701.7243,700.2118,701.7243,1400.0
2024-04-05 13:00:00,709.44,709.44,707.28,708.26,5249.0,701.2794,701.2794,699.1443,700.113,5249.0
2024-04-05 13:30:00,707.85,708.25,703.96,705.22,5481.0,699.7077,700.1031,695.8625,697.108,5481.0
2024-04-05 14:00:00,704.63,708.78,704.63,706.94,6946.0,696.5248,700.627,696.5248,698.8082,6946.0
2024-04-05 14:30:00,706.82,707.83,706.12,706.58,4883.0,698.6896,699.6879,697.9976,698.4523,4883.0
2024-04-05 15:00:00,707.65,708.32,706.71,707.54,4578.0,699.51,700.1723,698.5808,699.4013,4578.0
2024-04-05 15:30:00,708.03,709.14,706.82,707.15,17244.0,699.8856,700.9829,698.6896,699.0158,17244.0
2024-04-08 09:30:00,709.55,715.04,705.85,706.09,9297.0,701.3882,706.815,697.7307,697.968,9297.0
2024-04-08 10:00:00,707.07,708.26,703.33,708.1,8089.0,698.9367,700.113,695.2397,699.9548,8089.0
2024-04-08 10:30:00,708.42,708.65,706.94,707.14,8331.0,700.2712,700.4985,698.8082,699.0059,8331.0
2024-04-08 11:00:00,707.07,708.49,706.19,707.96,5784.0,698.9367,700.3404,698.0668,699.8165,5784.0
2024-04-08 11:30:00,707.89,707.9,706.69,707.2,3503.0,699.7473,699.7571,698.5611,699.0652,3503.0
2024-04-08 12:00:00,707.67,708.31,706.67,708.31,4995.0,699.5298,700.1624,698.5413,700.1624,4995.0
2024-04-08 12:30:00,708.46,709.93,708.21,709.93,4352.0,700.3107,701.7638,700.0636,701.7638,4352.0
2024-04-08 13:00:00,709.91,709.91,708.68,709.31,5802.0,701.744,701.744,700.5282,701.1509,5802.0
2024-04-08 13:30:00,709.42,710.45,708.53,710.23,3932.0,701.2597,702.2778,700.3799,702.0603,3932.0
2024-04-08 14:00:00,709.23,709.56,708.88,709.56,3707.0,701.0718,701.398,700.7259,701.398,3707.0
2024-04-08 14:30:00,708.56,708.59,708.25,708.32,1602.0,700.4095,700.4392,700.1031,700.1723,1602.0
2024-04-08 15:00:00,708.95,709.92,708.34,709.72,6173.0,700.7951,701.7539,700.1921,701.5562,6173.0
2024-04-08 15:30:00,709.87,710.21,702.62,703.58,36781.0,701.7045,702.0406,694.5379,695.4868,36781.0
2024-04-09 09:30:00,705.07,708.38,695.11,695.6,18272.0,696.9597,700.2316,687.1143,687.5986,18272.0
2024-04-09 10:00:00,695.88,695.88,687.87,688.0,20266.0,687.8754,687.8754,679.9575,680.086,20266.0
2024-04-09 10:30:00,686.34,687.27,681.42,685.23,11708.0,678.4451,679.3644,673.5817,677.3479,11708.0
2024-04-09 11:00:00,684.92,693.47,684.92,692.99,5598.0,677.0415,685.4931,677.0415,685.0186,5598.0
2024-04-09 11:30:00,692.39,695.93,691.76,695.4,4000.0,684.4255,687.9248,683.8028,687.4009,4000.0
2024-04-09 12:00:00,694.72,696.63,694.72,696.14,3385.0,686.7287,688.6168,686.7287,688.1324,3385.0
2024-04-09 12:30:00,696.27,697.4,694.68,695.6,4274.0,688.2609,689.3779,686.6892,687.5986,4274.0
2024-04-09 13:00:00,694.82,697.72,694.74,696.0,3866.0,686.8276,689.6942,686.7485,687.994,3866.0
2024-04-09 13:30:00,697.02,698.12,695.42,695.44,3611.0,689.0023,690.0896,687.4207,687.4405,3611.0
2024-04-09 14:00:00,695.0,696.62,694.19,696.16,3164.0,687.0055,688.6069,686.2048,688.1522,3164.0
2024-04-09 14:30:00,695.15,696.14,694.45,694.83,3890.0,687.1538,688.1324,686.4619,686.8375,3890.0
2024-04-09 15:00:00,694.78,700.27,693.35,700.27,7653.0,686.7881,692.2149,685.3745,692.2149,7653.0
2024-04-09 15:30:00,699.76,700.96,695.79,697.43,34712.0,691.7108,692.897,687.7864,689.4076,34712.0
2024-04-10 09:30:00,679.33,687.48,675.43,687.08,33053.0,671.5158,679.572,667.6606,679.1766,33053.0
2024-04-10 10:00:00,686.63,691.08,685.38,690.43,6618.0,678.7318,683.1306,677.4962,682.4881,6618.0
2024-04-10 10:30:00,689.66,691.95,685.13,685.13,15409.0,681.727,683.9906,677.2491,677.2491,15409.0
2024-04-10 11:00:00,685.22,689.31,683.98,688.64,11915.0,677.338,681.381,676.1123,680.7187,11915.0
2024-04-10 11:30:00,688.39,688.9,685.47,686.39,9989.0,680.4716,680.9757,677.5851,678.4946,9989.0
2024-04-10 12:00:00,685.75,687.81,685.33,687.63,9416.0,677.8619,679.8982,677.4468,679.7203,9416.0
2024-04-10 12:30:00,688.0,688.93,686.36,688.92,11089.0,680.086,681.0053,678.4649,680.9955,11089.0
2024-04-10 13:00:00,688.61,689.52,682.72,687.28,13352.0,680.689,681.5886,674.8668,679.3743,13352.0
2024-04-10 13:30:00,686.37,686.81,681.62,685.45,11006.0,678.4748,678.9097,673.7794,677.5654,11006.0
2024-04-10 14:00:00,686.01,686.5,681.81,682.34,5266.0,678.1189,678.6033,673.9672,674.4912,5266.0
2024-04-10 14:30:00,682.03,683.65,680.02,680.47,9009.0,674.1847,675.7861,672.1978,672.6427,9009.0
2024-04-10 15:00:00,681.23,683.26,680.65,681.39,9404.0,673.3939,675.4006,672.8206,673.5521,9404.0
2024-04-10 15:30:00,681.0,682.75,678.28,681.74,46026.0,673.1666,674.8964,670.4779,673.8981,46026.0
2024-04-11 09:30:00,681.45,686.57,678.19,682.5,39478.0,673.6114,678.6725,670.3889,674.6493,39478.0
2024-04-11 10:00:00,681.27,681.27,673.34,673.77,58974.0,673.4335,673.4335,665.5947,666.0197,58974.0
2024-04-11 10:30:00,673.54,677.64,673.17,677.64,33099.0,665.7924,669.8452,665.4266,669.8452,33099.0
2024-04-11 11:00:00,677.56,681.7,677.56,680.21,12142.0,669.7661,673.8585,669.7661,672.3857,12142.0
2024-04-11 11:30:00,680.31,682.66,679.11,682.15,10497.0,672.4845,674.8075,671.2983,674.3033,10497.0
2024-04-11 12:00:00,681.82,682.82,680.79,681.02,12622.0,673.9771,674.9656,672.959,673.1863,12622.0
2024-04-11 12:30:00,680.71,683.03,680.54,682.91,12117.0,672.8799,675.1732,672.7119,675.0546,12117.0
2024-04-11 13:00:00,683.29,686.3,682.57,685.12,13680.0,675.4302,678.4056,674.7185,677.2392,13680.0
2024-04-11 13:30:00,685.2,685.64,683.27,684.54,6041.0,677.3183,677.7532,675.4105,676.6658,6041.0
2024-04-11 14:00:00,684.98,686.73,682.65,684.44,15152.0,677.1008,678.8307,674.7976,676.567,15152.0
2024-04-11 14:30:00,684.0,686.17,683.97,685.23,5106.0,676.1321,678.2771,676.1024,677.3479,5106.0
2024-04-11 15:00:00,684.98,686.44,684.0,686.44,11581.0,677.1008,678.544,676.1321,678.544,11581.0
2024-04-11 15:30:00,686.12,686.9,684.41,685.82,36894.0,678.2277,678.9987,676.5373,677.9311,36894.0
2024-04-12 09:30:00,674.35,685.43,674.35,680.43,27922.0,666.5931,677.5456,666.5931,672.6031,27922.0
2024-04-12 10:00:00,679.93,679.95,677.01,677.2,20067.0,672.1089,672.1286,669.2225,669.4103,20067.0
2024-04-12 10:30:00,677.13,679.03,672.72,675.28,43743.0,669.3411,671.2192,664.9818,667.5124,43743.0
2024-04-12 11:00:00,674.37,679.08,674.37,679.08,6374.0,666.6128,671.2687,666.6128,671.2687,6374.0
2024-04-12 11:30:00,680.09,680.12,678.43,678.84,4645.0,672.267,672.2967,670.6261,671.0314,4645.0
2024-04-12 12:00:00,678.13,678.74,676.6,676.79,6017.0,670.3296,670.9326,668.8172,669.005,6017.0
2024-04-12 12:30:00,676.53,676.53,670.5,673.0,12048.0,668.748,668.748,662.7873,665.2586,12048.0
2024-04-12 13:00:00,672.96,674.75,671.45,671.45,7786.0,665.2191,666.9885,663.7264,663.7264,7786.0
2024-04-12 13:30:00,671.53,673.68,669.42,672.97,21077.0,663.8055,665.9308,661.7198,665.2289,21077.0
2024-04-12 14:00:00,672.66,675.44,672.04,673.13,24856.0,664.9225,667.6705,664.3096,665.3871,24856.0
2024-04-12 14:30:00,672.84,672.84,669.75,671.42,27283.0,665.1004,665.1004,662.046,663.6968,27283.0
2024-04-12 15:00:00,670.37,671.32,668.77,669.98,26258.0,662.6588,663.5979,661.0772,662.2733,26258.0
2024-04-12 15:30:00,669.71,675.15,669.58,675.0,56320.0,662.0064,667.3839,661.8779,667.2356,56320.0
2024-04-15 09:30:00,688.11,690.99,682.08,682.83,17170.0,680.1948,683.0417,674.2341,674.9755,17170.0
2024-04-15 10:00:00,682.94,682.94,677.03,680.08,27181.0,675.0843,675.0843,669.2422,672.2571,27181.0
2024-04-15 10:30:00,680.08,681.33,675.26,675.26,20229.0,672.2571,673.4928,667.4926,667.4926,20229.0
2024-04-15 11:00:00,675.7,677.57,673.38,676.79,17600.0,667.9275,669.776,665.6342,669.005,17600.0
2024-04-15 11:30:00,677.75,678.87,676.43,676.84,7873.0,669.954,671.0611,668.6491,669.0544,7873.0
2024-04-15 12:00:00,677.18,677.18,673.4,674.34,13180.0,669.3905,669.3905,665.654,666.5832,13180.0
2024-04-15 12:30:00,673.82,674.59,670.23,672.38,26633.0,666.0692,666.8303,662.5205,664.6457,26633.0
2024-04-15 13:00:00,671.93,673.7,667.34,667.34,18024.0,664.2009,665.9505,659.6637,659.6637,18024.0
2024-04-15 13:30:00,667.33,668.4,663.8,666.94,14525.0,659.6538,660.7115,656.1644,659.2683,14525.0
2024-04-15 14:00:00,667.79,669.2,666.43,667.84,14034.0,660.1085,661.5023,658.7642,660.1579,14034.0
2024-04-15 14:30:00,667.84,671.27,666.59,667.26,17720.0,660.1579,663.5485,658.9223,659.5846,17720.0
2024-04-15 15:00:00,667.23,667.23,663.76,665.2,19511.0,659.555,659.555,656.1249,657.5483,19511.0
2024-04-15 15:30:00,665.01,668.75,664.68,666.89,64035.0,657.3605,661.0575,657.0343,659.2189,64035.0
2024-04-16 09:30:00,664.89,665.5,652.6,656.96,29055.0,657.2419,657.8449,645.0932,649.4031,29055.0
2024-04-16 10:00:00,656.72,660.26,654.24,654.99,13855.0,649.1659,652.6651,646.7144,647.4558,13855.0
2024-04-16 10:30:00,654.55,657.56,653.51,656.27,12566.0,647.0208,649.9962,645.9928,648.721,12566.0
2024-04-16 11:00:00,655.88,657.7,655.81,657.46,21007.0,648.3355,650.1346,648.2663,649.8973,21007.0
2024-04-16 11:30:00,657.23,660.99,655.17,659.37,20137.0,649.67,653.3867,647.6337,651.7854,20137.0
2024-04-16 12:00:00,659.36,661.29,657.98,660.68,12896.0,651.7755,653.6833,650.4114,653.0803,12896.0
2024-04-16 12:30:00,660.46,661.41,659.73,660.99,5005.0,652.8628,653.8019,652.1412,653.3867,5005.0
2024-04-16 13:00:00,660.67,662.58,659.62,660.67,6425.0,653.0704,654.9584,652.0325,653.0704,6425.0
2024-04-16 13:30:00,660.58,660.7,656.41,659.33,6423.0,652.9815,653.1001,648.8594,651.7458,6423.0
2024-04-16 14:00:00,659.17,661.89,653.22,655.02,17264.0,651.5877,654.2764,645.7061,647.4854,17264.0
2024-04-16 14:30:00,654.7,659.01,654.48,659.0,11104.0,647.1691,651.4295,646.9516,651.4196,11104.0
2024-04-16 15:00:00,659.04,660.3,657.28,659.82,18849.0,651.4592,652.7047,649.7194,652.2302,18849.0
2024-04-16 15:30:00,659.76,659.76,653.53,655.31,55979.0,652.1709,652.1709,646.0126,647.7721,55979.0
2024-04-17 09:30:00,655.18,658.34,647.51,651.7,39356.0,647.6436,650.7672,640.0618,644.2036,39356.0
2024-04-17 10:00:00,652.6,652.6,641.77,645.9,36306.0,645.0932,645.0932,634.3878,638.4703,36306.0
2024-04-17 10:30:00,646.51,646.98,640.06,643.48,28609.0,639.0733,639.5379,632.6975,636.0782,28609.0
2024-04-17 11:00:00,644.38,645.63,641.51,641.59,17171.0,636.9678,638.2034,634.1308,634.2099,17171.0
2024-04-17 11:30:00,641.45,642.79,639.56,641.39,30608.0,634.0715,635.3961,632.2032,634.0122,30608.0
2024-04-17 12:00:00,640.93,641.36,634.25,634.25,41681.0,633.5575,633.9825,626.9543,626.9543,41681.0
2024-04-17 12:30:00,634.25,635.66,632.21,632.45,15856.0,626.9543,628.3481,624.9378,625.175,15856.0
2024-04-17 13:00:00,632.74,636.23,632.74,635.62,9110.0,625.4617,628.9115,625.4617,628.3086,9110.0
2024-04-17 13:30:00,635.21,641.07,633.6,640.25,13353.0,627.9033,633.6959,626.3118,632.8853,13353.0
2024-04-17 14:00:00,639.26,639.84,634.68,637.62,31945.0,631.9067,632.48,627.3794,630.2856,31945.0
2024-04-17 14:30:00,637.79,642.75,636.28,638.38,18139.0,630.4536,635.3566,628.961,631.0368,18139.0
2024-04-17 15:00:00,637.89,637.89,634.25,635.28,28100.0,630.5525,630.5525,626.9543,627.9725,28100.0
2024-04-17 15:30:00,635.79,639.03,635.54,636.04,67059.0,628.4766,631.6793,628.2295,628.7237,67059.0
2024-04-18 09:30:00,640.74,646.4,639.43,644.46,30967.0,633.3697,638.9646,632.0747,637.0469,30967.0
2024-04-18 10:00:00,644.45,647.02,639.6,644.67,29404.0,637.037,639.5774,632.2428,637.2545,29404.0
2024-04-18 10:30:00,645.66,647.96,644.69,645.64,17159.0,638.2331,640.5066,637.2742,638.2133,17159.0
2024-04-18 11:00:00,646.16,648.93,645.12,646.9,11961.0,638.7273,641.4655,637.6993,639.4588,11961.0
2024-04-18 11:30:00,646.38,646.91,644.96,646.04,6676.0,638.9448,639.4687,637.5411,638.6087,6676.0
2024-04-18 12:00:00,646.33,647.09,643.16,643.75,6661.0,638.8954,639.6466,635.7618,636.345,6661.0
2024-04-18 12:30:00,643.38,643.38,638.67,639.72,10126.0,635.9793,635.9793,631.3235,632.3614,10126.0
2024-04-18 13:00:00,639.44,639.75,635.48,637.39,17820.0,632.0846,632.3911,628.1702,630.0582,17820.0
2024-04-18 13:30:00,637.07,637.93,634.6,635.87,9958.0,629.7419,630.592,627.3003,628.5557,9958.0
2024-04-18 14:00:00,635.61,636.2,633.53,634.63,11897.0,628.2987,628.8819,626.2426,627.33,11897.0
2024-04-18 14:30:00,633.79,634.54,632.08,632.53,10472.0,626.4996,627.241,624.8093,625.2541,10472.0
2024-04-18 15:00:00,632.69,634.62,631.77,633.82,11230.0,625.4123,627.3201,624.5029,626.5293,11230.0
2024-04-18 15:30:00,634.16,635.24,631.82,633.31,41560.0,626.8654,627.9329,624.5523,626.0251,41560.0
2024-04-19 09:30:00,633.76,641.64,631.29,640.16,59073.0,626.47,634.2593,624.0284,632.7963,59073.0
2024-04-19 10:00:00,640.18,640.18,628.93,630.93,21697.0,632.8161,632.8161,621.6955,623.6725,21697.0
2024-04-19 10:30:00,630.93,631.89,627.89,628.94,17659.0,623.6725,624.6215,620.6675,621.7054,17659.0
2024-04-19 11:00:00,629.25,630.87,628.36,628.88,8976.0,622.0118,623.6132,621.1321,621.6461,8976.0
2024-04-19 11:30:00,629.67,630.0,627.98,628.75,6612.0,622.427,622.7532,620.7564,621.5176,6612.0
2024-04-19 12:00:00,628.61,629.43,624.9,625.05,10634.0,621.3792,622.1898,617.7119,617.8602,10634.0
2024-04-19 12:30:00,625.21,628.04,624.97,627.85,18822.0,618.0183,620.8158,617.7811,620.6279,18822.0
2024-04-19 13:00:00,627.63,628.53,626.3,626.49,4849.0,620.4105,621.3001,619.0958,619.2836,4849.0
2024-04-19 13:30:00,627.16,630.15,626.36,628.43,6637.0,619.9459,622.9015,619.1551,621.2013,6637.0
2024-04-19 14:00:00,627.74,628.47,625.92,626.04,9736.0,620.5192,621.2408,618.7201,618.8388,9736.0
2024-04-19 14:30:00,626.02,626.48,624.01,626.48,6450.0,618.819,619.2737,616.8321,619.2737,6450.0
2024-04-19 15:00:00,625.92,628.25,625.04,627.99,15744.0,618.7201,621.0233,617.8503,620.7663,15744.0
2024-04-19 15:30:00,627.92,630.01,626.7,628.14,54020.0,620.6971,622.7631,619.4912,620.9146,54020.0
2024-04-22 09:30:00,632.45,637.01,626.0,635.9,35341.0,625.175,629.6826,618.7992,628.5853,35341.0
2024-04-22 10:00:00,636.32,638.07,630.11,630.11,17175.0,629.0005,630.7304,622.8619,622.8619,17175.0
2024-04-22 10:30:00,630.36,630.96,624.13,625.0,36333.0,623.1091,623.7022,616.9507,617.8107,36333.0
2024-04-22 11:00:00,624.86,625.4,621.56,622.0,13040.0,617.6723,618.2061,614.4103,614.8452,13040.0
2024-04-22 11:30:00,622.09,627.6,622.08,627.27,44912.0,614.9342,620.3808,614.9243,620.0546,44912.0
2024-04-22 12:00:00,627.33,630.18,627.33,628.33,11668.0,620.1139,622.9311,620.1139,621.1024,11668.0
2024-04-22 12:30:00,628.67,629.07,626.87,627.87,8532.0,621.4385,621.8339,619.6592,620.6477,8532.0
2024-04-22 13:00:00,627.96,630.01,627.77,630.0,26974.0,620.7367,622.7631,620.5489,622.7532,26974.0
2024-04-22 13:30:00,630.01,633.34,628.21,632.43,52929.0,622.7631,626.0548,620.9838,625.1553,52929.0
2024-04-22 14:00:00,632.55,633.49,631.49,632.82,45726.0,625.2739,626.2031,624.2261,625.5408,45726.0
2024-04-22 14:30:00,632.89,634.71,631.07,633.23,17085.0,625.61,627.409,623.8109,625.9461,17085.0
2024-04-22 15:00:00,632.95,634.63,632.18,633.0,11654.0,625.6693,627.33,624.9081,625.7187,11654.0
2024-04-22 15:30:00,633.0,633.06,628.48,629.17,49195.0,625.7187,625.778,621.2507,621.9328,49195.0
2024-04-23 09:30:00,640.94,655.67,638.65,655.67,40015.0,633.5674,648.1279,631.3037,648.1279,40015.0
2024-04-23 10:00:00,655.66,660.88,654.96,660.55,31349.0,648.118,653.278,647.4261,652.9518,31349.0
2024-04-23 10:30:00,660.8,662.51,656.55,659.55,23009.0,653.1989,654.8893,648.9978,651.9633,23009.0
2024-04-23 11:00:00,659.54,659.64,656.86,659.41,9426.0,651.9534,652.0523,649.3042,651.8249,9426.0
2024-04-23 11:30:00,659.68,660.34,656.91,657.14,13683.0,652.0918,652.7442,649.3537,649.581,13683.0
2024-04-23 12:00:00,657.52,658.58,656.75,658.58,9110.0,649.9567,651.0045,649.1955,651.0045,9110.0
2024-04-23 12:30:00,658.14,661.38,658.14,660.75,13670.0,650.5695,653.7723,650.5695,653.1495,13670.0
2024-04-23 13:00:00,660.43,660.94,659.2,660.13,4623.0,652.8332,653.3373,651.6173,652.5366,4623.0
2024-04-23 13:30:00,660.92,663.09,660.52,662.56,4503.0,653.3175,655.4626,652.9221,654.9387,4503.0
2024-04-23 14:00:00,662.72,664.24,661.77,664.09,5801.0,655.0968,656.5994,654.1578,656.4511,5801.0
2024-04-23 14:30:00,663.54,664.54,661.69,662.77,19292.0,655.9074,656.8959,654.0787,655.1463,19292.0
2024-04-23 15:00:00,663.11,663.11,659.69,660.3,13924.0,655.4824,655.4824,652.1017,652.7047,13924.0
2024-04-23 15:30:00,660.13,663.21,659.72,661.15,43908.0,652.5366,655.5812,652.1313,653.5449,43908.0
2024-04-24 09:30:00,664.2,672.39,660.19,666.54,68914.0,656.5598,664.6556,652.5959,658.8729,68914.0
2024-04-24 10:00:00,666.66,666.66,657.6,659.87,12023.0,658.9915,658.9915,650.0357,652.2796,12023.0
2024-04-24 10:30:00,659.56,659.57,653.82,654.6,15418.0,651.9732,651.9831,646.2992,647.0702,15418.0
2024-04-24 11:00:00,654.53,654.53,649.66,652.95,15097.0,647.001,647.001,642.1871,645.4392,15097.0
2024-04-24 11:30:00,653.46,654.36,650.05,650.85,7044.0,645.9434,646.833,642.5726,643.3634,7044.0
2024-04-24 12:00:00,651.16,651.98,650.08,650.93,6145.0,643.6698,644.4804,642.6022,643.4425,6145.0
2024-04-24 12:30:00,651.01,652.03,648.75,651.67,9312.0,643.5215,644.5298,641.2875,644.1739,9312.0
2024-04-24 13:00:00,652.19,654.77,651.71,654.34,7256.0,644.688,647.2383,644.2135,646.8132,7256.0
2024-04-24 13:30:00,654.5,661.62,654.5,657.51,18057.0,646.9714,654.0095,646.9714,649.9468,18057.0
2024-04-24 14:00:00,657.29,657.29,653.9,654.54,8419.0,649.7293,649.7293,646.3783,647.0109,8419.0
2024-04-24 14:30:00,654.42,654.91,653.16,653.43,6187.0,646.8923,647.3767,645.6468,645.9137,6187.0
2024-04-24 15:00:00,653.07,657.71,652.7,656.92,18420.0,645.5578,650.1445,645.1921,649.3636,18420.0
2024-04-24 15:30:00,656.61,659.14,655.06,655.08,79709.0,649.0571,651.558,647.525,647.5447,79709.0
2024-04-25 09:30:00,680.0,681.7,645.38,646.04,138009.0,672.1781,673.8585,637.9563,638.6087,138009.0
2024-04-25 10:00:00,646.24,673.42,643.55,670.25,70612.0,638.8064,665.6738,636.1473,662.5402,70612.0
2024-04-25 10:30:00,670.25,675.67,664.62,673.82,36103.0,662.5402,667.8979,656.975,666.0692,36103.0
2024-04-25 11:00:00,673.68,680.92,673.68,679.38,19385.0,665.9308,673.0875,665.9308,671.5652,19385.0
2024-04-25 11:30:00,678.91,683.68,677.45,683.31,15306.0,671.1006,675.8157,669.6574,675.45,15306.0
2024-04-25 12:00:00,683.26,691.25,682.9,691.05,21847.0,675.4006,683.2987,675.0447,683.101,21847.0
2024-04-25 12:30:00,690.66,691.13,687.0,688.33,20658.0,682.7154,683.18,679.0976,680.4123,20658.0
2024-04-25 13:00:00,688.27,691.35,688.27,690.54,11842.0,680.3529,683.3975,680.3529,682.5968,11842.0
2024-04-25 13:30:00,690.53,693.48,689.39,691.66,11041.0,682.5869,685.503,681.4601,683.7039,11041.0
2024-04-25 14:00:00,691.02,693.35,689.2,690.86,23653.0,683.0713,685.3745,681.2722,682.9131,23653.0
2024-04-25 14:30:00,690.41,693.49,690.35,692.96,12191.0,682.4683,685.5129,682.409,684.989,12191.0
2024-04-25 15:00:00,693.49,694.94,691.16,693.84,14663.0,685.5129,686.9462,683.2097,685.8589,14663.0
2024-04-25 15:30:00,693.01,693.23,686.65,691.07,55891.0,685.0384,685.2559,678.7516,683.1207,55891.0
2024-04-26 09:30:00,685.28,689.34,681.8,687.25,35371.0,677.3973,681.4106,673.9574,679.3447,35371.0
2024-04-26 10:00:00,688.24,690.64,684.5,686.74,22728.0,680.3233,682.6957,676.6263,678.8405,22728.0
2024-04-26 10:30:00,685.68,687.97,682.93,683.78,15171.0,677.7927,680.0564,675.0744,675.9146,15171.0
2024-04-26 11:00:00,684.95,687.62,680.09,680.68,14430.0,677.0711,679.7104,672.267,672.8502,14430.0
2024-04-26 11:30:00,680.54,683.23,678.78,680.6,22265.0,672.7119,675.3709,670.9721,672.7712,22265.0
2024-04-26 12:00:00,680.88,686.15,680.41,685.78,11527.0,673.0479,678.2573,672.5834,677.8916,11527.0
2024-04-26 12:30:00,686.32,687.56,685.24,687.39,4968.0,678.4254,679.6511,677.3578,679.4831,4968.0
2024-04-26 13:00:00,687.77,690.32,687.01,690.02,8356.0,679.8587,682.3794,679.1074,682.0828,8356.0
2024-04-26 13:30:00,689.89,690.25,687.59,687.91,5948.0,681.9543,682.3102,679.6808,679.9971,5948.0
2024-04-26 14:00:00,688.38,691.95,687.28,690.84,9402.0,680.4617,683.9906,679.3743,682.8934,9402.0
2024-04-26 14:30:00,691.03,693.4,690.22,691.46,14906.0,683.0812,685.4239,682.2805,683.5062,14906.0
2024-04-26 15:00:00,691.53,692.32,689.92,690.22,7908.0,683.5754,684.3564,681.984,682.2805,7908.0
2024-04-26 15:30:00,690.38,691.03,687.57,690.79,58089.0,682.4387,683.0812,679.661,682.844,58089.0
2024-04-29 09:30:00,697.98,703.96,690.38,693.52,15268.0,689.9512,695.8625,682.4387,685.5426,15268.0
2024-04-29 10:00:00,694.67,698.04,690.21,698.0,11095.0,686.6793,690.0106,682.2706,689.971,11095.0
2024-04-29 10:30:00,698.76,700.35,694.21,699.89,7461.0,690.7223,692.294,686.2246,691.8393,7461.0
2024-04-29 11:00:00,699.89,705.19,699.57,705.19,19533.0,691.8393,697.0783,691.523,697.0783,19533.0
2024-04-29 11:30:00,704.77,706.48,703.93,706.48,34184.0,696.6631,698.3535,695.8328,698.3535,34184.0
2024-04-29 12:00:00,707.0,708.8,706.39,708.33,18115.0,698.8675,700.6468,698.2645,700.1822,18115.0
2024-04-29 12:30:00,708.56,708.77,706.54,708.16,11867.0,700.4095,700.6171,698.4128,700.0142,11867.0
2024-04-29 13:00:00,708.06,709.04,706.9,708.95,11100.0,699.9153,700.884,698.7686,700.7951,11100.0
2024-04-29 13:30:00,708.93,712.03,708.21,710.66,23842.0,700.7753,703.8396,700.0636,702.4854,23842.0
2024-04-29 14:00:00,710.82,712.48,709.5,711.88,12978.0,702.6436,704.2845,701.3387,703.6914,12978.0
2024-04-29 14:30:00,711.98,713.02,710.53,711.38,17077.0,703.7902,704.8182,702.3569,703.1971,17077.0
2024-04-29 15:00:00,711.23,711.23,706.31,708.91,22142.0,703.0488,703.0488,698.1854,700.7555,22142.0
2024-04-29 15:30:00,709.21,713.59,709.07,713.59,44929.0,701.0521,705.3817,700.9137,705.3817,44929.0
2024-04-30 09:30:00,699.63,705.6,696.64,700.29,59149.0,691.5823,697.4836,688.6267,692.2347,59149.0
2024-04-30 10:00:00,700.91,702.45,688.26,688.5,62677.0,692.8475,694.3698,680.3431,680.5803,62677.0
2024-04-30 10:30:00,688.12,692.54,687.49,690.39,32274.0,680.2047,684.5738,679.5819,682.4486,32274.0
2024-04-30 11:00:00,690.38,690.51,675.3,677.94,50020.0,682.4387,682.5672,667.5321,670.1418,50020.0
2024-04-30 11:30:00,677.36,678.79,673.21,674.16,47329.0,669.5684,670.982,665.4662,666.4052,47329.0
2024-04-30 12:00:00,673.51,676.66,672.5,675.58,52185.0,665.7627,668.8765,664.7643,667.8089,52185.0
2024-04-30 12:30:00,675.73,680.11,673.65,679.4,48639.0,667.9572,672.2868,665.9011,671.585,48639.0
2024-04-30 13:00:00,679.2,680.25,676.01,676.73,16771.0,671.3873,672.4252,668.234,668.9457,16771.0
2024-04-30 13:30:00,676.3,678.77,674.65,678.3,11576.0,668.5206,670.9622,666.8896,670.4976,11576.0
2024-04-30 14:00:00,678.01,678.85,675.68,675.69,17370.0,670.211,671.0413,667.9078,667.9176,17370.0
2024-04-30 14:30:00,675.74,676.37,672.43,673.75,57692.0,667.9671,668.5898,664.6951,666.0,57692.0
2024-04-30 15:00:00,673.44,676.3,673.37,675.64,39733.0,665.6935,668.5206,665.6243,667.8682,39733.0
2024-04-30 15:30:00,675.67,675.67,667.19,668.06,66829.0,667.8979,667.8979,659.5154,660.3754,66829.0
2024-05-01 09:30:00,664.41,669.38,655.98,655.98,18133.0,656.7674,661.6802,648.4344,648.4344,18133.0
2024-05-01 10:00:00,656.8,658.72,652.28,653.91,32848.0,649.2449,651.1429,644.7769,646.3882,32848.0
2024-05-01 10:30:00,654.46,661.77,654.16,660.96,19375.0,646.9319,654.1578,646.6353,653.3571,19375.0
2024-05-01 11:00:00,660.96,660.96,653.95,655.21,7451.0,653.3571,653.3571,646.4277,647.6732,7451.0
2024-05-01 11:30:00,654.34,655.44,650.41,650.41,18948.0,646.8132,647.9006,642.9284,642.9284,18948.0
2024-05-01 12:00:00,650.01,654.61,649.26,653.88,14362.0,642.533,647.0801,641.7917,646.3585,14362.0
2024-05-01 12:30:00,653.87,655.43,651.95,652.85,4373.0,646.3486,647.8907,644.4507,645.3404,4373.0
2024-05-01 13:00:00,652.54,652.89,650.43,652.3,7245.0,645.0339,645.3799,642.9482,644.7967,7245.0
2024-05-01 13:30:00,651.77,654.84,651.77,652.55,3627.0,644.2728,647.3075,644.2728,645.0438,3627.0
2024-05-01 14:00:00,653.18,658.12,653.13,658.12,12206.0,645.6666,650.5498,645.6172,650.5498,12206.0
2024-05-01 14:30:00,659.51,669.08,654.26,668.15,20334.0,651.9238,661.3837,646.7342,660.4644,20334.0
2024-05-01 15:00:00,669.44,672.52,664.3,665.72,19649.0,661.7395,664.7841,656.6587,658.0623,19649.0
2024-05-01 15:30:00,664.92,665.7,653.69,654.16,45430.0,657.2715,658.0426,646.1707,646.6353,45430.0
2024-05-02 09:30:00,663.22,669.05,654.94,655.53,17155.0,655.5911,661.354,647.4063,647.9895,17155.0
2024-05-02 10:00:00,655.6,655.6,646.59,653.54,34233.0,648.0587,648.0587,639.1524,646.0224,34233.0
2024-05-02 10:30:00,653.38,659.21,650.72,658.99,13963.0,645.8643,651.6272,643.2349,651.4097,13963.0
2024-05-02 11:00:00,659.77,664.29,659.77,662.73,9483.0,652.1808,656.6488,652.1808,655.1067,9483.0
2024-05-02 11:30:00,661.53,663.0,659.82,662.31,4906.0,653.9205,655.3736,652.2302,654.6916,4906.0
2024-05-02 12:00:00,662.49,662.49,657.97,659.07,7102.0,654.8695,654.8695,650.4015,651.4888,7102.0
2024-05-02 12:30:00,659.08,661.0,655.2,658.8,9588.0,651.4987,653.3966,647.6633,651.2219,9588.0
2024-05-02 13:00:00,660.36,663.5,659.73,663.13,5115.0,652.764,655.8679,652.1412,655.5021,5115.0
2024-05-02 13:30:00,664.0,664.12,659.82,660.7,5736.0,656.3621,656.4807,652.2302,653.1001,5736.0
2024-05-02 14:00:00,660.93,661.52,658.76,660.44,4470.0,653.3274,653.9106,651.1824,652.8431,4470.0
2024-05-02 14:30:00,660.89,663.72,660.89,663.72,5352.0,653.2879,656.0853,653.2879,656.0853,5352.0
2024-05-02 15:00:00,663.11,665.69,661.76,665.16,11091.0,655.4824,658.0327,654.1479,657.5088,11091.0
2024-05-02 15:30:00,664.99,665.59,661.36,664.51,23755.0,657.3407,657.9338,653.7525,656.8662,23755.0
2024-05-03 09:30:00,678.08,685.89,673.32,684.51,25259.0,670.2802,678.0003,665.5749,676.6362,25259.0
2024-05-03 10:00:00,684.33,684.33,673.2,674.47,12708.0,676.4583,676.4583,665.4563,666.7117,12708.0
2024-05-03 10:30:00,676.14,676.61,665.75,665.75,7658.0,668.3625,668.8271,658.092,658.092,7658.0
2024-05-03 11:00:00,665.92,668.1,664.32,666.79,12142.0,658.26,660.415,656.6784,659.12,12142.0
2024-05-03 11:30:00,667.31,670.17,666.15,669.06,6885.0,659.634,662.4611,658.4874,661.3639,6885.0
2024-05-03 12:00:00,669.02,669.47,667.31,669.22,4948.0,661.3244,661.7692,659.634,661.5221,4948.0
2024-05-03 12:30:00,669.54,669.54,667.0,667.68,3195.0,661.8384,661.8384,659.3276,659.9998,3195.0
2024-05-03 13:00:00,668.42,669.65,666.95,667.09,7147.0,660.7313,661.9471,659.2782,659.4166,7147.0
2024-05-03 13:30:00,666.71,670.0,665.8,669.7,7163.0,659.0409,662.2931,658.1414,661.9965,7163.0
2024-05-03 14:00:00,670.1,670.36,668.98,669.04,3602.0,662.3919,662.649,661.2848,661.3441,3602.0
2024-05-03 14:30:00,668.72,669.71,667.86,668.41,4777.0,661.0278,662.0064,660.1777,660.7214,4777.0
2024-05-03 15:00:00,667.98,669.66,667.48,668.73,7117.0,660.2963,661.957,659.8021,661.0377,7117.0
2024-05-03 15:30:00,668.46,668.46,665.75,667.14,21420.0,660.7708,660.7708,658.092,659.466,21420.0
2024-05-06 09:30:00,675.0,678.75,672.41,676.77,13976.0,667.2356,670.9424,664.6754,668.9852,13976.0
2024-05-06 10:00:00,678.51,679.97,676.24,677.39,11099.0,670.7052,672.1484,668.4613,669.5981,11099.0
2024-05-06 10:30:00,677.28,678.64,676.15,677.56,11039.0,669.4894,670.8337,668.3724,669.7661,11039.0
2024-05-06 11:00:00,676.87,676.87,672.03,674.06,10301.0,669.0841,669.0841,664.2997,666.3064,10301.0
2024-05-06 11:30:00,674.12,677.43,673.41,675.92,5981.0,666.3657,669.6376,665.6639,668.145,5981.0
2024-05-06 12:00:00,675.64,677.59,675.46,677.59,7120.0,667.8682,669.7958,667.6903,669.7958,7120.0
2024-05-06 12:30:00,677.78,678.88,676.17,678.88,5209.0,669.9836,671.071,668.3921,671.071,5209.0
2024-05-06 13:00:00,679.04,679.27,677.62,677.9,2364.0,671.2291,671.4565,669.8254,670.1022,2364.0
2024-05-06 13:30:00,677.65,679.33,677.6,678.91,6076.0,669.8551,671.5158,669.8057,671.1006,6076.0
2024-05-06 14:00:00,678.54,679.99,678.09,679.66,5723.0,670.7349,672.1682,670.29,671.842,5723.0
2024-05-06 14:30:00,680.32,681.11,679.47,679.47,7307.0,672.4944,673.2753,671.6542,671.6542,7307.0
2024-05-06 15:00:00,680.17,680.89,679.77,680.42,4319.0,672.3461,673.0578,671.9507,672.5932,4319.0
2024-05-06 15:30:00,680.22,683.19,679.96,682.94,26691.0,672.3955,675.3314,672.1385,675.0843,26691.0
2024-05-07 09:30:00,684.28,686.01,682.33,685.41,15547.0,678.044,679.7582,676.1118,679.1637,15547.0
2024-05-07 10:00:00,685.16,687.51,680.63,685.28,18310.0,678.916,681.2446,674.4273,679.0349,18310.0
2024-05-07 10:30:00,685.56,688.83,684.89,687.36,12339.0,679.3123,682.5525,678.6484,681.0959,12339.0
2024-05-07 11:00:00,687.72,688.3,684.75,685.02,12242.0,681.4527,682.0274,678.5097,678.7773,12242.0
2024-05-07 11:30:00,686.13,686.28,684.8,684.8,13771.0,679.8771,680.0258,678.5593,678.5593,13771.0
2024-05-07 12:00:00,684.98,685.71,683.82,685.14,3188.0,678.7376,679.461,677.5882,678.8962,3188.0
2024-05-07 12:30:00,684.43,684.94,682.12,682.74,3521.0,678.1926,678.698,675.9037,676.518,3521.0
2024-05-07 13:00:00,682.99,683.19,680.9,681.03,4536.0,676.7658,676.9639,674.6948,674.8236,4536.0
2024-05-07 13:30:00,680.59,681.53,676.74,677.08,7671.0,674.3876,675.3191,670.5727,670.9096,7671.0
2024-05-07 14:00:00,677.58,679.02,676.53,676.53,4464.0,671.4051,672.8319,670.3646,670.3646,4464.0
2024-05-07 14:30:00,676.34,677.06,674.52,675.0,10220.0,670.1764,670.8898,668.373,668.8486,10220.0
2024-05-07 15:00:00,675.05,676.13,673.55,675.01,13194.0,668.8981,669.9683,667.4118,668.8585,13194.0
2024-05-07 15:30:00,674.59,676.11,672.52,674.6,33934.0,668.4423,669.9485,666.3912,668.4522,33934.0
2024-05-08 09:30:00,665.31,669.26,663.2,668.95,19553.0,659.2469,663.1609,657.1561,662.8537,19553.0
2024-05-08 10:00:00,668.95,670.49,664.02,665.0,14118.0,662.8537,664.3797,657.9686,658.9397,14118.0
2024-05-08 10:30:00,665.03,668.0,665.0,667.0,42047.0,658.9694,661.9124,658.9397,660.9215,42047.0
2024-05-08 11:00:00,667.25,672.31,666.52,670.76,14736.0,661.1692,666.1831,660.4459,664.6472,14736.0
2024-05-08 11:30:00,669.49,671.62,669.15,670.18,4836.0,663.3888,665.4994,663.0519,664.0725,4836.0
2024-05-08 12:00:00,670.82,672.54,670.26,671.66,4366.0,664.7067,666.411,664.1518,665.539,4366.0
2024-05-08 12:30:00,671.11,671.42,668.4,669.36,5825.0,664.994,665.3012,662.3087,663.26,5825.0
2024-05-08 13:00:00,668.27,671.05,668.03,670.0,5348.0,662.1799,664.9346,661.9421,663.8941,5348.0
2024-05-08 13:30:00,669.84,675.81,669.84,675.67,9889.0,663.7356,669.6512,663.7356,669.5125,9889.0
2024-05-08 14:00:00,675.89,677.36,673.87,676.81,7594.0,669.7305,671.1871,667.7289,670.6421,7594.0
2024-05-08 14:30:00,677.36,677.36,673.69,674.77,9792.0,671.1871,671.1871,667.5505,668.6207,9792.0
2024-05-08 15:00:00,674.45,678.05,673.83,677.96,7739.0,668.3036,671.8708,667.6892,671.7816,7739.0
2024-05-08 15:30:00,677.96,678.47,676.76,677.34,28342.0,671.7816,672.287,670.5925,671.1673,28342.0
2024-05-09 09:30:00,680.0,682.2,677.33,679.16,19053.0,673.803,675.983,671.1573,672.9707,19053.0
2024-05-09 10:00:00,678.89,682.59,678.07,680.8,11707.0,672.7031,676.3694,671.8906,674.5957,11707.0
2024-05-09 10:30:00,682.02,685.69,681.07,682.38,12041.0,675.8046,679.4412,674.8633,676.1613,12041.0
2024-05-09 11:00:00,683.45,683.69,681.97,683.69,4897.0,677.2216,677.4594,675.7551,677.4594,4897.0
2024-05-09 11:30:00,683.88,683.88,681.82,681.83,3077.0,677.6477,677.6477,675.6064,675.6163,3077.0
2024-05-09 12:00:00,681.39,684.22,681.39,683.0,4294.0,675.1803,677.9846,675.1803,676.7757,4294.0
2024-05-09 12:30:00,683.04,683.78,682.31,682.5,4230.0,676.8153,677.5486,676.092,676.2802,4230.0
2024-05-09 13:00:00,682.5,683.61,681.95,682.99,4459.0,676.2802,677.3801,675.7352,676.7658,4459.0
2024-05-09 13:30:00,682.6,684.55,682.5,683.72,6866.0,676.3793,678.3115,676.2802,677.4891,6866.0
2024-05-09 14:00:00,683.22,685.82,682.87,685.82,6335.0,676.9937,679.57,676.6469,679.57,6335.0
2024-05-09 14:30:00,685.55,686.47,684.67,686.33,6855.0,679.3024,680.2141,678.4305,680.0753,6855.0
2024-05-09 15:00:00,685.76,688.36,685.76,686.24,6750.0,679.5105,682.0868,679.5105,679.9861,6750.0
2024-05-09 15:30:00,686.87,689.32,686.37,689.27,48912.0,680.6104,683.0381,680.115,682.9885,48912.0
2024-05-10 09:30:00,693.2,695.28,692.0,694.0,21537.0,686.8827,688.9438,685.6937,687.6754,21537.0
2024-05-10 10:00:00,693.84,696.19,692.69,694.65,26994.0,687.5169,689.8455,686.3774,688.3195,26994.0
2024-05-10 10:30:00,694.75,694.75,691.75,693.12,6651.0,688.4186,688.4186,685.4459,686.8034,6651.0
2024-05-10 11:00:00,692.92,694.51,692.73,693.89,7331.0,686.6053,688.1808,686.417,687.5664,7331.0
2024-05-10 11:30:00,694.26,694.27,691.78,692.77,9271.0,687.9331,687.943,685.4757,686.4566,9271.0
2024-05-10 12:00:00,693.14,694.68,692.5,694.35,6186.0,686.8233,688.3492,686.1891,688.0222,6186.0
2024-05-10 12:30:00,694.35,696.42,694.34,694.78,3245.0,688.0222,690.0734,688.0123,688.4483,3245.0
2024-05-10 13:00:00,695.06,695.06,692.51,693.33,5484.0,688.7258,688.7258,686.199,687.0115,5484.0
2024-05-10 13:30:00,693.11,695.25,693.11,695.25,4225.0,686.7935,688.914,686.7935,688.914,4225.0
2024-05-10 14:00:00,695.21,695.79,694.9,695.42,4934.0,688.8744,689.4491,688.5672,689.0825,4934.0
2024-05-10 14:30:00,695.48,695.82,693.94,695.76,4525.0,689.1419,689.4788,687.616,689.4194,4525.0
2024-05-10 15:00:00,695.64,697.26,695.64,696.86,4357.0,689.3005,690.9057,689.3005,690.5094,4357.0
2024-05-10 15:30:00,696.73,699.75,696.6,698.13,37256.0,690.3805,693.373,690.2517,691.7678,37256.0
2024-05-13 09:30:00,703.71,705.15,700.21,705.12,8362.0,697.2969,698.7238,693.8288,698.6941,8362.0
2024-05-13 10:00:00,705.23,711.18,704.32,710.87,10727.0,698.8031,704.6989,697.9014,704.3917,10727.0
2024-05-13 10:30:00,711.16,712.79,707.85,709.2,11706.0,704.679,706.2942,701.3992,702.7369,11706.0
2024-05-13 11:00:00,709.12,709.17,705.85,706.21,7718.0,702.6576,702.7072,699.4174,699.7742,7718.0
2024-05-13 11:30:00,706.21,707.0,704.66,705.88,17198.0,699.7742,700.557,698.2383,699.4472,17198.0
2024-05-13 12:00:00,706.21,706.21,702.41,704.02,9928.0,699.7742,699.7742,696.0088,697.6041,9928.0
2024-05-13 12:30:00,704.02,704.41,700.05,701.34,18911.0,697.6041,697.9906,693.6703,694.9485,18911.0
2024-05-13 13:00:00,701.02,701.51,698.34,700.66,13897.0,694.6315,695.117,691.9759,694.2747,13897.0
2024-05-13 13:30:00,700.62,701.41,699.4,701.0,5537.0,694.2351,695.0179,693.0262,694.6116,5537.0
2024-05-13 14:00:00,700.92,702.16,699.82,700.61,6721.0,694.5324,695.7611,693.4424,694.2252,6721.0
2024-05-13 14:30:00,701.0,701.42,698.61,699.19,8159.0,694.6116,695.0278,692.2434,692.8181,8159.0
2024-05-13 15:00:00,699.59,701.09,698.94,699.47,6140.0,693.2145,694.7008,692.5704,693.0956,6140.0
2024-05-13 15:30:00,699.82,700.47,696.24,696.66,31302.0,693.4424,694.0865,689.895,690.3112,31302.0
2024-05-14 09:30:00,701.0,703.0,698.0,701.67,29188.0,694.6116,696.5934,691.639,695.2755,29188.0
2024-05-14 10:00:00,700.81,703.84,697.6,701.28,10179.0,694.4234,697.4258,691.2426,694.8891,10179.0
2024-05-14 10:30:00,700.21,700.22,691.46,694.48,12513.0,693.8288,693.8387,685.1586,688.1511,12513.0
2024-05-14 11:00:00,697.28,698.97,695.0,695.15,4573.0,690.9255,692.6001,688.6663,688.8149,4573.0
2024-05-14 11:30:00,694.74,695.97,693.88,695.89,4696.0,688.4087,689.6275,687.5565,689.5482,4696.0
2024-05-14 12:00:00,696.41,696.42,689.24,690.59,3923.0,690.0635,690.0734,682.9588,684.2965,3923.0
2024-05-14 12:30:00,690.37,691.98,690.13,691.26,3878.0,684.0785,685.6738,683.8407,684.9604,3878.0
2024-05-14 13:00:00,691.62,693.16,691.03,691.51,5270.0,685.3171,686.8431,684.7325,685.2081,5270.0
2024-05-14 13:30:00,691.05,692.03,690.75,691.0,3358.0,684.7523,685.7234,684.455,684.7028,3358.0
2024-05-14 14:00:00,690.33,694.49,690.33,693.61,6237.0,684.0389,688.161,684.0389,687.289,6237.0
2024-05-14 14:30:00,693.24,696.21,693.23,694.95,4125.0,686.9224,689.8653,686.9124,688.6168,4125.0
2024-05-14 15:00:00,695.82,697.03,694.77,696.57,5224.0,689.4788,690.6778,688.4384,690.222,5224.0
2024-05-14 15:30:00,696.62,697.21,693.87,694.22,54352.0,690.2716,690.8562,687.5466,687.8934,54352.0
2024-05-15 09:30:00,702.8,709.47,698.35,703.07,21476.0,696.3952,703.0044,691.9858,696.6628,21476.0
2024-05-15 10:00:00,703.03,708.55,700.23,704.83,13438.0,696.6231,702.0928,693.8487,698.4067,13438.0
2024-05-15 10:30:00,705.28,708.41,705.22,708.0,3432.0,698.8526,701.9541,698.7932,701.5478,3432.0
2024-05-15 11:00:00,708.91,712.37,708.14,712.26,15511.0,702.4495,705.878,701.6866,705.769,15511.0
2024-05-15 11:30:00,712.26,712.93,711.07,711.07,7933.0,705.769,706.4329,704.5899,704.5899,7933.0
2024-05-15 12:00:00,709.86,711.05,708.14,709.69,8661.0,703.3909,704.57,701.6866,703.2224,8661.0
2024-05-15 12:30:00,709.99,710.63,707.0,707.83,7824.0,703.5197,704.1539,700.557,701.3794,7824.0
2024-05-15 13:00:00,709.3,710.2,708.73,708.74,2917.0,702.836,703.7278,702.2712,702.2811,2917.0
2024-05-15 13:30:00,708.91,711.68,708.63,711.5,4918.0,702.4495,705.1943,702.1721,705.0159,4918.0
2024-05-15 14:00:00,711.06,712.55,710.61,712.51,6709.0,704.58,706.0564,704.1341,706.0167,6709.0
2024-05-15 14:30:00,712.76,713.6,711.34,713.43,6055.0,706.2645,707.0968,704.8574,706.9284,6055.0
2024-05-15 15:00:00,713.0,713.58,711.6,712.4,14954.0,706.5023,707.077,705.115,705.9077,14954.0
2024-05-15 15:30:00,712.0,715.34,711.42,713.63,75122.0,705.5114,708.821,704.9367,707.1265,75122.0
2024-05-16 09:30:00,708.3,712.0,693.68,694.99,30376.0,701.8451,705.5114,687.3583,688.6564,30376.0
2024-05-16 10:00:00,694.94,695.58,688.08,690.97,29783.0,688.6069,689.241,681.8094,684.673,29783.0
2024-05-16 10:30:00,690.92,694.72,689.03,693.77,11195.0,684.6235,688.3889,682.7507,687.4475,11195.0
2024-05-16 11:00:00,694.52,694.68,687.05,688.97,9967.0,688.1907,688.3492,680.7888,682.6913,9967.0
2024-05-16 11:30:00,689.0,690.4,686.75,686.75,8065.0,682.721,684.1082,680.4915,680.4915,8065.0
2024-05-16 12:00:00,686.44,687.9,684.04,686.4,8482.0,680.1843,681.631,677.8062,680.1447,8482.0
2024-05-16 12:30:00,685.87,687.84,684.81,687.62,4141.0,679.6195,681.5716,678.5692,681.3536,4141.0
2024-05-16 13:00:00,688.26,688.26,684.13,685.29,7578.0,681.9877,681.9877,677.8954,679.0448,7578.0
2024-05-16 13:30:00,685.83,686.05,684.57,684.98,4663.0,679.5799,679.7979,678.3314,678.7376,4663.0
2024-05-16 14:00:00,685.48,685.77,681.11,682.0,17028.0,679.2331,679.5204,674.9029,675.7848,17028.0
2024-05-16 14:30:00,681.96,684.73,681.96,684.55,4958.0,675.7452,678.4899,675.7452,678.3115,4958.0
2024-05-16 15:00:00,684.0,687.73,684.0,687.63,10371.0,677.7666,681.4626,677.7666,681.3635,10371.0
2024-05-16 15:30:00,687.78,687.78,680.88,681.5,47986.0,681.5121,681.5121,674.675,675.2893,47986.0
2024-05-17 09:30:00,689.39,689.39,683.8,686.53,17904.0,683.1074,683.1074,677.5684,680.2735,17904.0
2024-05-17 10:00:00,686.49,686.79,681.23,683.1,18524.0,680.2339,680.5311,675.0218,676.8748,18524.0
2024-05-17 10:30:00,683.21,684.83,682.0,684.4,8642.0,676.9838,678.589,675.7848,678.1629,8642.0
2024-05-17 11:00:00,683.5,683.5,680.33,682.14,10064.0,677.2711,677.2711,674.13,675.9235,10064.0
2024-05-17 11:30:00,682.32,683.56,681.24,683.26,4145.0,676.1019,677.3306,675.0317,677.0333,4145.0
2024-05-17 12:00:00,683.19,683.27,681.98,683.0,4033.0,676.9639,677.0432,675.765,676.7757,4033.0
2024-05-17 12:30:00,683.03,683.11,681.62,681.67,2150.0,676.8054,676.8847,675.4082,675.4578,2150.0
2024-05-17 13:00:00,681.88,682.82,681.44,681.48,4644.0,675.6659,676.5973,675.2299,675.2695,4644.0
2024-05-17 13:30:00,682.11,682.62,681.08,682.35,1947.0,675.8938,676.3991,674.8732,676.1316,1947.0
2024-05-17 14:00:00,682.08,682.08,679.68,681.38,3668.0,675.8641,675.8641,673.4859,675.1704,3668.0
2024-05-17 14:30:00,680.77,683.51,680.77,682.69,15867.0,674.566,677.281,674.566,676.4685,15867.0
2024-05-17 15:00:00,682.49,686.32,681.9,684.59,12176.0,676.2703,680.0654,675.6857,678.3512,12176.0
2024-05-17 15:30:00,684.74,686.61,683.69,685.62,42913.0,678.4998,680.3528,677.4594,679.3718,42913.0
2024-05-20 09:30:00,686.53,689.86,686.33,689.13,24358.0,680.2735,683.5732,680.0753,682.8498,24358.0
2024-05-20 10:00:00,689.36,699.7,688.86,699.28,16114.0,683.0777,693.3235,682.5823,692.9073,16114.0
2024-05-20 10:30:00,699.54,702.75,698.92,702.4,11194.0,693.1649,696.3457,692.5506,695.9989,11194.0
2024-05-20 11:00:00,703.18,705.77,701.84,704.77,10180.0,696.7718,699.3382,695.444,698.3473,10180.0
2024-05-20 11:30:00,704.11,705.64,703.62,704.39,6517.0,697.6933,699.2094,697.2078,697.9707,6517.0
2024-05-20 12:00:00,705.02,706.5,704.41,705.85,3677.0,698.595,700.0615,697.9906,699.4174,3677.0
2024-05-20 12:30:00,705.57,706.81,705.04,705.51,2360.0,699.14,700.3687,698.6148,699.0805,2360.0
2024-05-20 13:00:00,705.26,705.26,701.4,701.4,4462.0,698.8328,698.8328,695.008,695.008,4462.0
2024-05-20 13:30:00,700.5,702.41,700.5,701.99,3240.0,694.1162,696.0088,694.1162,695.5926,3240.0
2024-05-20 14:00:00,701.94,703.88,700.96,702.02,7968.0,695.5431,697.4654,694.572,695.6223,7968.0
2024-05-20 14:30:00,702.32,703.66,702.31,702.54,2492.0,695.9196,697.2474,695.9097,696.1376,2492.0
2024-05-20 15:00:00,702.28,702.83,701.26,702.48,5642.0,695.88,696.425,694.8693,696.0781,5642.0
2024-05-20 15:30:00,702.61,702.61,698.86,700.82,18894.0,696.207,696.207,692.4911,694.4333,18894.0
2024-05-21 09:30:00,698.94,700.89,693.51,697.31,6162.0,692.5704,694.5026,687.1899,690.9553,6162.0
2024-05-21 10:00:00,696.93,700.89,695.26,696.0,16895.0,690.5787,694.5026,688.9239,689.6572,16895.0
2024-05-21 10:30:00,695.5,695.5,691.68,691.68,7587.0,689.1618,689.1618,685.3766,685.3766,7587.0
2024-05-21 11:00:00,691.8,695.43,691.04,694.48,6687.0,685.4955,689.0924,684.7424,688.1511,6687.0
2024-05-21 11:30:00,694.16,694.37,692.52,692.52,3052.0,687.834,688.0421,686.2089,686.2089,3052.0
2024-05-21 12:00:00,692.4,692.99,690.64,692.02,4674.0,686.09,686.6746,684.346,685.7135,4674.0
2024-05-21 12:30:00,691.78,692.75,690.64,692.05,2167.0,685.4757,686.4368,684.346,685.7432,2167.0
2024-05-21 13:00:00,691.88,691.98,690.09,690.09,2000.0,685.5747,685.6738,683.8011,683.8011,2000.0
2024-05-21 13:30:00,690.25,693.25,690.25,692.5,3003.0,683.9596,686.9323,683.9596,686.1891,3003.0
2024-05-21 14:00:00,691.92,692.03,691.31,691.56,1340.0,685.6144,685.7234,685.0099,685.2577,1340.0
2024-05-21 14:30:00,691.4,692.26,690.74,691.18,5011.0,685.0991,685.9513,684.4451,684.8811,5011.0
2024-05-21 15:00:00,691.15,694.06,690.51,693.5,7748.0,684.8514,687.7349,684.2172,687.18,7748.0
2024-05-21 15:30:00,693.2,695.54,692.83,694.8,14371.0,686.8827,689.2014,686.5161,688.4681,14371.0
2024-05-22 09:30:00,690.94,692.28,686.01,688.74,12472.0,684.6433,685.9711,679.7582,682.4634,12472.0
2024-05-22 10:00:00,687.6,688.01,682.78,687.52,10120.0,681.3338,681.74,676.5577,681.2545,10120.0
2024-05-22 10:30:00,686.76,689.62,685.09,688.75,7187.0,680.5014,683.3353,678.8466,682.4733,7187.0
2024-05-22 11:00:00,687.9,689.09,685.09,685.16,2809.0,681.631,682.8102,678.8466,678.916,2809.0
2024-05-22 11:30:00,684.38,686.15,684.06,686.15,3609.0,678.1431,679.897,677.826,679.897,3609.0
2024-05-22 12:00:00,686.15,688.53,684.73,688.51,8452.0,679.897,682.2553,678.4899,682.2355,8452.0
2024-05-22 12:30:00,688.64,689.52,688.12,688.12,3818.0,682.3643,683.2363,681.849,681.849,3818.0
2024-05-22 13:00:00,688.06,688.49,685.0,685.0,3128.0,681.7896,682.2156,678.7574,678.7574,3128.0
2024-05-22 13:30:00,685.33,686.36,684.23,686.36,3119.0,679.0844,680.1051,677.9945,680.1051,3119.0
2024-05-22 14:00:00,686.09,686.09,679.85,679.85,6401.0,679.8375,679.8375,673.6544,673.6544,6401.0
2024-05-22 14:30:00,679.53,683.17,679.52,682.38,4490.0,673.3373,676.9441,673.3274,676.1613,4490.0
2024-05-22 15:00:00,682.16,684.43,682.16,684.0,3004.0,675.9433,678.1926,675.9433,677.7666,3004.0
2024-05-22 15:30:00,685.98,685.98,679.8,682.92,22483.0,679.7285,679.7285,673.6048,676.6964,22483.0
2024-05-23 09:30:00,690.0,690.0,678.72,680.55,15572.0,683.7119,683.7119,672.5347,674.348,15572.0
2024-05-23 10:00:00,680.37,680.97,666.44,667.63,43841.0,674.1696,674.7642,660.3666,661.5457,43841.0
2024-05-23 10:30:00,667.41,675.73,666.77,670.44,20813.0,661.3277,669.5719,660.6936,664.3301,20813.0
2024-05-23 11:00:00,670.97,676.09,670.96,675.69,4442.0,664.8553,669.9286,664.8454,669.5323,4442.0
2024-05-23 11:30:00,677.3,677.7,675.65,676.0,2533.0,671.1276,671.524,669.4927,669.8395,2533.0
2024-05-23 12:00:00,676.0,676.17,672.76,675.89,7795.0,669.8395,670.0079,666.629,669.7305,7795.0
2024-05-23 12:30:00,675.72,678.57,675.14,677.37,2500.0,669.562,672.386,668.9873,671.197,2500.0
2024-05-23 13:00:00,677.03,678.68,675.5,676.36,6025.0,670.8601,672.495,669.344,670.1962,6025.0
2024-05-23 13:30:00,675.94,676.37,666.21,667.27,19427.0,669.78,670.2061,660.1387,661.189,19427.0
2024-05-23 14:00:00,666.79,666.79,663.15,663.5,21883.0,660.7134,660.7134,657.1066,657.4534,21883.0
2024-05-23 14:30:00,663.02,663.3,660.78,662.11,12949.0,656.9778,657.2552,654.7582,656.076,12949.0
2024-05-23 15:00:00,662.33,664.68,661.71,663.91,9158.0,656.294,658.6226,655.6797,657.8596,9158.0
2024-05-23 15:30:00,664.02,667.15,663.61,667.14,19372.0,657.9686,661.0701,657.5624,661.0602,19372.0
2024-05-24 09:30:00,671.34,671.65,662.12,662.82,15831.0,665.2219,665.5291,656.086,656.7796,15831.0
2024-05-24 10:00:00,663.59,668.38,662.83,666.0,26639.0,657.5426,662.2889,656.7895,659.9306,26639.0
2024-05-24 10:30:00,666.23,669.19,664.93,669.18,9242.0,660.1585,663.0915,658.8703,663.0816,9242.0
2024-05-24 11:00:00,669.39,672.43,669.33,671.25,17231.0,663.2897,666.302,663.2303,665.1328,17231.0
2024-05-24 11:30:00,672.0,673.3,669.76,673.3,5468.0,665.8759,667.1641,663.6563,667.1641,5468.0
2024-05-24 12:00:00,673.04,675.15,672.63,674.0,3713.0,666.9064,668.9972,666.5002,667.8577,3713.0
2024-05-24 12:30:00,674.23,674.26,672.21,673.75,4881.0,668.0856,668.1153,666.084,667.61,4881.0
2024-05-24 13:00:00,674.09,674.69,672.93,674.28,4626.0,667.9469,668.5414,666.7974,668.1351,4626.0
2024-05-24 13:30:00,673.82,673.82,672.7,673.7,4226.0,667.6793,667.6793,666.5695,667.5604,4226.0
2024-05-24 14:00:00,674.46,675.1,671.8,672.0,2684.0,668.3135,668.9477,665.6777,665.8759,2684.0
2024-05-24 14:30:00,671.99,673.07,671.89,672.73,2511.0,665.866,666.9362,665.7669,666.5993,2511.0
2024-05-24 15:00:00,672.56,674.97,671.13,674.36,3718.0,666.4308,668.8189,665.0138,668.2144,3718.0
2024-05-24 15:30:00,674.16,674.93,673.41,673.99,17591.0,668.0162,668.7792,667.2731,667.8478,17591.0
2024-05-28 09:30:00,676.15,676.15,665.24,666.18,13214.0,669.9881,669.9881,659.1775,660.109,13214.0
2024-05-28 10:00:00,664.56,671.52,663.0,671.42,9675.0,658.5037,665.4003,656.9579,665.3012,9675.0
2024-05-28 10:30:00,670.09,674.06,669.42,673.17,6398.0,663.9833,667.9171,663.3194,667.0353,6398.0
2024-05-28 11:00:00,672.9,673.61,670.8,672.57,5358.0,666.7677,667.4712,664.6869,666.4407,5358.0
2024-05-28 11:30:00,671.98,671.98,668.32,670.39,5147.0,665.8561,665.8561,662.2295,664.2806,5147.0
2024-05-28 12:00:00,670.33,670.33,668.64,668.9,3297.0,664.2211,664.2211,662.5465,662.8042,3297.0
2024-05-28 12:30:00,668.66,670.08,666.72,666.72,2404.0,662.5664,663.9734,660.644,660.644,2404.0
2024-05-28 13:00:00,665.7,667.78,665.11,666.66,4846.0,659.6333,661.6944,659.0487,660.5846,4846.0
2024-05-28 13:30:00,666.66,667.77,663.3,664.67,5602.0,660.5846,661.6845,657.2552,658.6127,5602.0
2024-05-28 14:00:00,664.04,666.42,660.0,660.8,14009.0,657.9885,660.3468,653.9853,654.778,14009.0
2024-05-28 14:30:00,660.06,660.37,655.6,660.37,18271.0,654.0447,654.3519,649.6254,654.3519,18271.0
2024-05-28 15:00:00,659.84,662.09,659.6,660.24,9074.0,653.8267,656.0562,653.5889,654.2231,9074.0
2024-05-28 15:30:00,660.79,665.93,660.79,665.93,34788.0,654.7681,659.8612,654.7681,659.8612,34788.0
2024-05-29 09:30:00,656.45,657.91,647.99,657.0,20906.0,650.4676,651.9143,642.0847,651.0126,20906.0
2024-05-29 10:00:00,657.75,657.75,653.49,654.92,11169.0,651.7558,651.7558,647.5346,648.9516,11169.0
2024-05-29 10:30:00,654.05,656.39,652.76,656.2,10486.0,648.0895,650.4082,646.8113,650.2199,10486.0
2024-05-29 11:00:00,656.06,656.06,653.08,654.98,5143.0,650.0812,650.0812,647.1283,649.011,5143.0
2024-05-29 11:30:00,654.47,655.11,653.15,655.04,5850.0,648.5057,649.1398,647.1977,649.0705,5850.0
2024-05-29 12:00:00,654.47,655.91,653.44,655.21,9661.0,648.5057,649.9326,647.4851,649.2389,9661.0
2024-05-29 12:30:00,654.67,655.43,653.0,654.79,11093.0,648.7039,649.4569,647.0491,648.8228,11093.0
2024-05-29 13:00:00,654.67,654.96,652.9,654.28,12748.0,648.7039,648.9912,646.95,648.3174,12748.0
2024-05-29 13:30:00,654.03,654.03,651.65,652.47,7851.0,648.0697,648.0697,645.7114,646.5239,7851.0
2024-05-29 14:00:00,651.75,651.75,648.0,648.2,19759.0,645.8105,645.8105,642.0946,642.2928,19759.0
2024-05-29 14:30:00,648.25,650.06,646.34,646.85,37311.0,642.3424,644.1359,640.4498,640.9551,37311.0
2024-05-29 15:00:00,646.88,650.44,646.0,649.78,16294.0,640.9848,644.5124,640.1129,643.8584,16294.0
2024-05-29 15:30:00,649.0,649.57,644.53,645.84,55880.0,643.0855,643.6503,638.6563,639.9543,55880.0
2024-05-30 09:30:00,645.25,658.77,643.0,658.27,20621.0,639.3697,652.7665,637.1402,652.271,20621.0
2024-05-30 10:00:00,657.54,658.5,652.78,657.19,31461.0,651.5477,652.4989,646.8311,651.2009,31461.0
2024-05-30 10:30:00,656.95,659.36,655.97,657.16,16178.0,650.9631,653.3511,649.992,651.1712,16178.0
2024-05-30 11:00:00,656.25,663.15,654.53,662.0,16197.0,650.2695,657.1066,648.5651,655.9671,16197.0
2024-05-30 11:30:00,662.76,662.77,657.22,657.56,5533.0,656.7201,656.73,651.2306,651.5675,5533.0
2024-05-30 12:00:00,657.56,660.02,657.56,658.22,4985.0,651.5675,654.0051,651.5675,652.2215,4985.0
2024-05-30 12:30:00,658.04,661.78,658.04,660.79,5640.0,652.0431,655.7491,652.0431,654.7681,5640.0
2024-05-30 13:00:00,661.35,661.91,659.57,661.35,4653.0,655.323,655.8779,653.5592,655.323,4653.0
2024-05-30 13:30:00,661.47,662.5,659.67,660.0,8245.0,655.4419,656.4625,653.6583,653.9853,8245.0
2024-05-30 14:00:00,659.17,659.62,657.54,659.49,5282.0,653.1628,653.6087,651.5477,653.4799,5282.0
2024-05-30 14:30:00,659.55,660.99,658.68,659.12,5321.0,653.5394,654.9663,652.6773,653.1133,5321.0
2024-05-30 15:00:00,659.32,659.79,657.05,657.56,9375.0,653.3115,653.7772,651.0622,651.5675,9375.0
2024-05-30 15:30:00,657.68,659.39,655.97,659.24,29624.0,651.6864,653.3808,649.992,653.2322,29624.0
2024-05-31 09:30:00,661.3,661.94,653.89,653.89,10501.0,655.2734,655.9076,647.931,647.931,10501.0
2024-05-31 10:00:00,652.61,657.3,650.0,651.2,38635.0,646.6626,651.3099,644.0764,645.2655,38635.0
2024-05-31 10:30:00,651.67,657.41,650.0,657.24,18811.0,645.7312,651.4189,644.0764,651.2504,18811.0
2024-05-31 11:00:00,656.51,656.71,653.12,653.13,6185.0,650.5271,650.7253,647.168,647.1779,6185.0
2024-05-31 11:30:00,653.48,659.27,653.16,657.02,4716.0,647.5247,653.2619,647.2076,651.0324,4716.0
2024-05-31 12:00:00,656.26,656.53,653.06,654.72,3305.0,650.2794,650.5469,647.1085,648.7534,3305.0
2024-05-31 12:30:00,654.78,656.71,653.57,655.89,3214.0,648.8128,650.7253,647.6139,649.9127,3214.0
2024-05-31 13:00:00,656.0,662.87,655.89,661.83,14668.0,650.0217,656.8291,649.9127,655.7986,14668.0
2024-05-31 13:30:00,663.12,663.84,661.09,662.42,21805.0,657.0768,657.7903,655.0653,656.3832,21805.0
2024-05-31 14:00:00,663.06,665.95,660.95,663.88,17097.0,657.0174,659.8811,654.9266,657.8299,17097.0
2024-05-31 14:30:00,663.32,664.0,659.67,661.17,7779.0,657.275,657.9488,653.6583,655.1446,7779.0
2024-05-31 15:00:00,660.99,661.59,660.13,660.51,21076.0,654.9663,655.5608,654.1141,654.4906,21076.0
2024-05-31 15:30:00,659.83,670.19,659.11,670.06,66707.0,653.8168,664.0824,653.1034,663.9536,66707.0
2024-06-03 09:30:00,675.0,675.0,654.88,655.29,15275.0,668.8486,668.8486,648.9119,649.3182,15275.0
2024-06-03 10:00:00,656.58,657.65,644.98,645.74,28289.0,650.5964,651.6567,639.1022,639.8552,28289.0
2024-06-03 10:30:00,645.5,645.72,638.0,643.19,26446.0,639.6174,639.8354,632.1858,637.3285,26446.0
2024-06-03 11:00:00,642.1,642.1,635.0,636.46,7939.0,636.2484,636.2484,629.2131,630.6598,7939.0
2024-06-03 11:30:00,636.05,638.89,633.41,636.52,12178.0,630.2535,633.0677,627.6376,630.7193,12178.0
2024-06-03 12:00:00,636.66,636.66,630.01,633.36,14809.0,630.858,630.858,624.2686,627.5881,14809.0
2024-06-03 12:30:00,632.5,637.07,628.68,629.81,16913.0,626.7359,631.2642,622.9507,624.0704,16913.0
2024-06-03 13:00:00,629.85,632.34,625.44,632.07,10750.0,624.11,626.5773,619.7402,626.3098,10750.0
2024-06-03 13:30:00,632.07,636.35,631.98,635.23,12924.0,626.3098,630.5508,626.2206,629.441,12924.0
2024-06-03 14:00:00,636.33,637.35,634.0,636.89,8151.0,630.531,631.5417,628.2222,631.0859,8151.0
2024-06-03 14:30:00,637.47,640.33,636.49,637.82,6929.0,631.6606,634.4945,630.6895,632.0074,6929.0
2024-06-03 15:00:00,637.84,639.5,637.71,639.02,11035.0,632.0272,633.6721,631.8984,633.1965,11035.0
2024-06-03 15:30:00,639.23,639.64,636.69,637.5,34284.0,633.4046,633.8108,630.8877,631.6903,34284.0
2024-06-04 09:30:00,630.8,635.97,630.48,631.25,36393.0,625.0514,630.1743,624.7343,625.4973,36393.0
2024-06-04 10:00:00,634.29,635.79,623.87,624.31,21265.0,628.5096,629.9959,618.1845,618.6205,21265.0
2024-06-04 10:30:00,625.14,630.08,623.75,623.75,28157.0,619.443,624.3379,618.0656,618.0656,28157.0
2024-06-04 11:00:00,623.41,625.99,621.91,622.29,34698.0,617.7287,620.2852,616.2424,616.6189,34698.0
2024-06-04 11:30:00,622.92,623.68,620.17,623.22,17840.0,617.2432,617.9963,614.5183,617.5405,17840.0
2024-06-04 12:00:00,623.08,623.93,621.81,623.0,12469.0,617.4017,618.244,616.1433,617.3225,12469.0
2024-06-04 12:30:00,622.0,622.5,617.61,621.96,18223.0,616.3316,616.827,611.9816,616.2919,18223.0
2024-06-04 13:00:00,622.13,624.0,620.67,624.0,10283.0,616.4604,618.3134,615.0137,618.3134,10283.0
2024-06-04 13:30:00,624.75,628.03,623.7,627.34,20442.0,619.0565,622.3066,618.0161,621.6229,20442.0
2024-06-04 14:00:00,627.88,632.91,627.88,632.42,18594.0,622.158,627.1422,622.158,626.6566,18594.0
2024-06-04 14:30:00,631.27,632.72,629.26,629.26,12330.0,625.5171,626.9539,623.5254,623.5254,12330.0
2024-06-04 15:00:00,629.61,629.9,626.08,629.65,11391.0,623.8722,624.1596,620.3744,623.9119,11391.0
2024-06-04 15:30:00,629.0,631.72,627.43,631.07,46811.0,623.2678,625.963,621.7121,625.3189,46811.0
2024-06-05 09:30:00,634.36,638.4,630.0,630.0,13132.0,628.5789,632.5821,624.2587,624.2587,13132.0
2024-06-05 10:00:00,629.67,637.89,625.06,636.25,15917.0,623.9317,632.0768,619.3637,630.4517,15917.0
2024-06-05 10:30:00,638.44,640.0,636.71,636.95,5790.0,632.6218,634.1675,630.9075,631.1453,5790.0
2024-06-05 11:00:00,638.5,639.94,637.7,638.46,5017.0,632.6812,634.1081,631.8885,632.6416,5017.0
2024-06-05 11:30:00,639.07,639.07,637.05,637.26,4914.0,633.246,633.246,631.2444,631.4525,4914.0
2024-06-05 12:00:00,636.88,641.24,636.46,641.24,14103.0,631.076,635.3962,630.6598,635.3962,14103.0
2024-06-05 12:30:00,641.57,643.49,640.0,640.28,10609.0,635.7232,637.6257,634.1675,634.445,10609.0
2024-06-05 13:00:00,639.36,641.0,638.42,639.87,2354.0,633.5334,635.1584,632.6019,634.0387,2354.0
2024-06-05 13:30:00,639.78,640.45,639.33,640.28,1504.0,633.9495,634.6134,633.5036,634.445,1504.0
2024-06-05 14:00:00,640.16,640.39,639.01,639.91,4843.0,634.3261,634.554,633.1866,634.0784,4843.0
2024-06-05 14:30:00,641.04,641.62,640.02,641.47,5301.0,635.1981,635.7728,634.1874,635.6241,5301.0
2024-06-05 15:00:00,640.67,641.85,639.88,640.46,10383.0,634.8314,636.0007,634.0486,634.6233,10383.0
2024-06-05 15:30:00,640.14,642.13,639.47,640.66,22942.0,634.3063,636.2781,633.6424,634.8215,22942.0
2024-06-06 09:30:00,638.79,644.62,635.04,635.27,16495.0,632.9686,638.7454,629.2527,629.4806,16495.0
2024-06-06 10:00:00,634.64,636.55,631.89,633.76,14366.0,628.8564,630.749,626.1314,627.9844,14366.0
2024-06-06 10:30:00,634.07,637.49,633.39,635.11,18253.0,628.2916,631.6804,627.6178,629.3221,18253.0
2024-06-06 11:00:00,634.15,636.13,634.15,635.59,2365.0,628.3709,630.3328,628.3709,629.7977,2365.0
2024-06-06 11:30:00,636.0,638.04,634.55,636.59,7495.0,630.204,632.2254,628.7672,630.7886,7495.0
2024-06-06 12:00:00,635.5,635.81,634.1,635.81,3166.0,629.7086,630.0157,628.3213,630.0157,3166.0
2024-06-06 12:30:00,634.35,634.51,631.5,632.14,9867.0,628.569,628.7276,625.745,626.3792,9867.0
2024-06-06 13:00:00,632.28,632.28,627.51,627.71,9677.0,626.5179,626.5179,621.7914,621.9895,9677.0
2024-06-06 13:30:00,627.86,630.92,627.59,629.27,6583.0,622.1382,625.1703,621.8706,623.5353,6583.0
2024-06-06 14:00:00,628.42,628.85,626.16,628.63,3748.0,622.6931,623.1192,620.4537,622.9012,3748.0
2024-06-06 14:30:00,628.58,633.0,628.58,632.05,7986.0,622.8516,627.2313,622.8516,626.29,7986.0
2024-06-06 15:00:00,631.98,631.98,629.77,630.08,11911.0,626.2206,626.2206,624.0308,624.3379,11911.0
2024-06-06 15:30:00,629.88,630.67,628.06,630.04,33549.0,624.1398,624.9226,622.3364,624.2983,33549.0
2024-06-07 09:30:00,630.83,638.26,626.26,637.6,21436.0,625.0811,632.4434,620.5528,631.7894,21436.0
2024-06-07 10:00:00,635.84,647.83,635.83,646.92,14735.0,630.0455,641.9262,630.0355,641.0245,14735.0
2024-06-07 10:30:00,646.92,647.18,641.61,645.55,17431.0,641.0245,641.2821,635.7629,639.667,17431.0
2024-06-07 11:00:00,645.57,645.65,641.09,642.87,12165.0,639.6868,639.7661,635.2476,637.0114,12165.0
2024-06-07 11:30:00,642.85,642.85,640.84,642.3,13303.0,636.9916,636.9916,634.9999,636.4466,13303.0
2024-06-07 12:00:00,641.56,644.96,641.28,644.91,21445.0,635.7133,639.0823,635.4359,639.0328,21445.0
2024-06-07 12:30:00,645.42,645.42,642.85,644.47,9292.0,639.5381,639.5381,636.9916,638.5968,9292.0
2024-06-07 13:00:00,644.39,645.51,642.31,644.0,6066.0,638.5175,639.6273,636.4565,638.1311,6066.0
2024-06-07 13:30:00,644.28,645.15,643.81,643.81,7234.0,638.4085,639.2706,637.9428,637.9428,7234.0
2024-06-07 14:00:00,643.26,644.05,641.5,643.47,12852.0,637.3978,638.1806,635.6539,637.6059,12852.0
2024-06-07 14:30:00,643.66,645.99,643.66,644.62,5491.0,637.7942,640.103,637.7942,638.7454,5491.0
2024-06-07 15:00:00,644.0,646.09,642.4,645.52,8520.0,638.1311,640.202,636.5457,639.6372,8520.0
2024-06-07 15:30:00,644.73,646.59,643.35,643.64,48251.0,638.8544,640.6975,637.487,637.7744,48251.0
2024-06-10 09:30:00,640.42,645.42,640.42,643.46,10668.0,634.5837,639.5381,634.5837,637.596,10668.0
2024-06-10 10:00:00,643.09,648.29,643.08,646.06,13354.0,637.2294,642.382,637.2195,640.1723,13354.0
2024-06-10 10:30:00,645.36,647.73,645.36,647.27,13010.0,639.4787,641.8271,639.4787,641.3713,13010.0
2024-06-10 11:00:00,646.91,648.8,644.12,646.99,14827.0,641.0146,642.8873,638.25,641.0938,14827.0
2024-06-10 11:30:00,647.11,651.0,646.8,650.05,7341.0,641.2127,645.0673,640.9056,644.126,7341.0
2024-06-10 12:00:00,649.86,649.96,646.82,648.81,14744.0,643.9377,644.0368,640.9254,642.8973,14744.0
2024-06-10 12:30:00,649.06,650.63,647.01,650.53,3659.0,643.145,644.7007,641.1137,644.6016,3659.0
2024-06-10 13:00:00,649.97,649.98,646.92,647.88,2479.0,644.0467,644.0566,641.0245,641.9757,2479.0
2024-06-10 13:30:00,647.84,650.38,647.12,648.69,4534.0,641.9361,644.4529,641.2227,642.7783,4534.0
2024-06-10 14:00:00,648.84,649.08,647.23,647.24,5002.0,642.927,643.1648,641.3317,641.3416,5002.0
2024-06-10 14:30:00,647.75,647.81,645.6,645.71,4566.0,641.8469,641.9064,639.7165,639.8255,4566.0
2024-06-10 15:00:00,645.96,646.54,644.83,646.23,7078.0,640.0732,640.6479,638.9535,640.3408,7078.0
2024-06-10 15:30:00,646.23,646.23,642.77,645.78,26401.0,640.3408,640.3408,636.9123,639.8949,26401.0
2024-06-11 09:30:00,640.5,640.5,630.35,632.15,8790.0,634.663,634.663,624.6055,626.3891,8790.0
2024-06-11 10:00:00,631.47,633.82,629.26,632.89,14155.0,625.7153,628.0439,623.5254,627.1223,14155.0
2024-06-11 10:30:00,633.67,634.18,632.05,633.62,8096.0,627.8952,628.4006,626.29,627.8457,8096.0
2024-06-11 11:00:00,633.66,633.74,631.53,632.02,8878.0,627.8853,627.9646,625.7747,626.2603,8878.0
2024-06-11 11:30:00,632.43,633.97,631.0,632.99,6542.0,626.6665,628.1925,625.2496,627.2214,6542.0
2024-06-11 12:00:00,633.21,633.96,632.01,632.28,5404.0,627.4394,628.1826,626.2504,626.5179,5404.0
2024-06-11 12:30:00,633.71,634.7,630.02,630.02,12460.0,627.9349,628.9158,624.2785,624.2785,12460.0
2024-06-11 13:00:00,629.63,631.03,627.88,628.01,17276.0,623.892,625.2793,622.158,622.2868,17276.0
2024-06-11 13:30:00,628.34,631.02,628.05,630.23,19097.0,622.6138,625.2694,622.3264,624.4866,19097.0
2024-06-11 14:00:00,630.18,630.18,627.06,628.72,16997.0,624.437,624.437,621.3455,622.9903,16997.0
2024-06-11 14:30:00,628.89,629.35,626.1,626.23,19493.0,623.1588,623.6146,620.3942,620.523,19493.0
2024-06-11 15:00:00,626.38,626.92,625.06,626.06,12472.0,620.6717,621.2067,619.3637,620.3546,12472.0
2024-06-11 15:30:00,626.06,628.44,624.07,628.0,50580.0,620.3546,622.7129,618.3827,622.2769,50580.0
2024-06-12 09:30:00,650.0,668.31,641.5,657.12,98686.0,644.0764,662.2195,635.6539,651.1315,98686.0
2024-06-12 10:00:00,660.05,666.44,655.0,665.25,38277.0,654.0348,660.3666,649.0308,659.1874,38277.0
2024-06-12 10:30:00,662.5,663.74,657.0,659.25,23898.0,656.4625,657.6912,651.0126,653.2421,23898.0
2024-06-12 11:00:00,659.59,660.03,650.05,650.83,47112.0,653.579,654.015,644.126,644.8988,47112.0
2024-06-12 11:30:00,650.74,650.93,640.79,642.7,13455.0,644.8097,644.9979,634.9503,636.8429,13455.0
2024-06-12 12:00:00,642.17,645.39,642.17,644.21,7096.0,636.3178,639.5084,636.3178,638.3392,7096.0
2024-06-12 12:30:00,645.08,645.66,640.71,642.77,15441.0,639.2012,639.776,634.8711,636.9123,15441.0
2024-06-12 13:00:00,641.86,642.79,638.12,638.38,22166.0,636.0106,636.9321,632.3047,632.5623,22166.0
2024-06-12 13:30:00,637.95,637.95,633.88,633.88,37842.0,632.1362,632.1362,628.1033,628.1033,37842.0
2024-06-12 14:00:00,632.68,633.52,627.82,631.22,82960.0,626.9143,627.7466,622.0985,625.4676,82960.0
2024-06-12 14:30:00,632.55,633.03,624.23,627.56,23344.0,626.7854,627.2611,618.5413,621.8409,23344.0
2024-06-12 15:00:00,627.76,631.4,623.31,624.3,31971.0,622.0391,625.6459,617.6296,618.6106,31971.0
2024-06-12 15:30:00,623.69,627.62,623.34,625.81,109478.0,618.0062,621.9004,617.6594,620.1069,109478.0
2024-06-13 09:30:00,622.6,626.59,616.62,620.23,36985.0,616.9261,620.8797,611.0006,614.5777,36985.0
2024-06-13 10:00:00,620.25,624.04,617.92,618.01,30850.0,614.5975,618.353,612.2888,612.3779,30850.0
2024-06-13 10:30:00,618.69,620.91,617.3,618.3,18789.0,613.0517,615.2515,611.6744,612.6653,18789.0
2024-06-13 11:00:00,619.04,621.5,618.41,620.07,22381.0,613.3986,615.8361,612.7743,614.4192,22381.0
2024-06-13 11:30:00,620.61,620.93,619.25,620.75,30738.0,614.9542,615.2713,613.6066,615.093,30738.0
2024-06-13 12:00:00,620.08,622.61,620.08,620.62,17081.0,614.4291,616.936,614.4291,614.9642,17081.0
2024-06-13 12:30:00,620.31,625.55,619.86,625.36,18528.0,614.657,619.8492,614.2111,619.661,18528.0
2024-06-13 13:00:00,625.71,626.14,623.89,624.74,18050.0,620.0078,620.4339,618.2044,619.0466,18050.0
2024-06-13 13:30:00,625.07,625.08,622.64,623.23,5693.0,619.3736,619.3835,616.9657,617.5504,5693.0
2024-06-13 14:00:00,622.82,624.64,622.15,624.6,7598.0,617.1441,618.9475,616.4802,618.9079,7598.0
2024-06-13 14:30:00,624.43,625.72,623.38,624.18,11237.0,618.7394,620.0177,617.699,618.4917,11237.0
2024-06-13 15:00:00,624.13,625.09,623.05,624.25,10540.0,618.4422,619.3934,617.372,618.5611,10540.0
2024-06-13 15:30:00,624.11,628.48,623.81,627.82,77289.0,618.4224,622.7525,618.1251,622.0985,77289.0
2024-06-14 09:30:00,616.5,618.5,607.73,608.28,30310.0,610.8817,612.8635,602.1916,602.7366,30310.0
2024-06-14 10:00:00,607.0,607.0,598.88,601.49,46522.0,601.4683,601.4683,593.4223,596.0085,46522.0
2024-06-14 10:30:00,600.5,602.87,596.48,601.88,25365.0,595.0275,597.3759,591.0441,596.3949,25365.0
2024-06-14 11:00:00,602.88,603.52,600.48,603.52,28111.0,597.3858,598.02,595.0077,598.02,28111.0
2024-06-14 11:30:00,603.02,607.85,602.87,607.85,13121.0,597.5245,602.3105,597.3759,602.3105,13121.0
2024-06-14 12:00:00,607.89,609.62,606.52,607.01,12587.0,602.3502,604.0644,600.9927,601.4782,12587.0
2024-06-14 12:30:00,607.5,612.63,605.9,611.92,14863.0,601.9637,607.047,600.3783,606.3434,14863.0
2024-06-14 13:00:00,611.87,615.79,611.87,613.56,8508.0,606.2939,610.1782,606.2939,607.9685,8508.0
2024-06-14 13:30:00,613.19,614.75,611.64,613.37,27897.0,607.6019,609.1477,606.066,607.7802,27897.0
2024-06-14 14:00:00,613.44,615.6,613.42,615.0,12945.0,607.8496,609.9899,607.8298,609.3954,12945.0
2024-06-14 14:30:00,614.98,616.43,614.01,616.05,25167.0,609.3756,610.8123,608.4144,610.4358,25167.0
2024-06-14 15:00:00,616.07,617.67,615.99,616.65,41129.0,610.4556,612.041,610.3763,611.0303,41129.0
2024-06-14 15:30:00,616.77,617.43,615.57,616.84,44060.0,611.1492,611.8032,609.9602,611.2186,44060.0
2024-06-17 09:30:00,615.01,619.98,610.0,613.64,49596.0,609.4053,614.33,604.4409,608.0478,49596.0
2024-06-17 10:00:00,613.63,616.22,611.9,614.1,20426.0,608.0379,610.6043,606.3236,608.5036,20426.0
2024-06-17 10:30:00,613.84,615.29,612.3,613.04,19081.0,608.2459,609.6827,606.72,607.4532,19081.0
2024-06-17 11:00:00,613.0,615.36,612.55,614.4,67791.0,607.4136,609.7521,606.9677,608.8008,67791.0
2024-06-17 11:30:00,614.51,614.51,611.79,612.92,16352.0,608.9098,608.9098,606.2146,607.3343,16352.0
2024-06-17 12:00:00,612.93,617.04,612.65,616.53,29340.0,607.3442,611.4168,607.0668,610.9114,29340.0
2024-06-17 12:30:00,616.36,616.87,614.11,615.58,23561.0,610.743,611.2483,608.5135,609.9701,23561.0
2024-06-17 13:00:00,616.06,619.61,615.8,619.18,21670.0,610.4457,613.9634,610.1881,613.5373,21670.0
2024-06-17 13:30:00,619.17,620.0,617.1,617.1,32562.0,613.5274,614.3498,611.4762,611.4762,32562.0
2024-06-17 14:00:00,617.05,621.0,616.84,620.2,9957.0,611.4267,615.3407,611.2186,614.548,9957.0
2024-06-17 14:30:00,620.29,620.99,618.46,619.4,10815.0,614.6372,615.3308,612.8238,613.7553,10815.0
2024-06-17 15:00:00,619.52,620.78,618.94,619.3,33898.0,613.8742,615.1227,613.2995,613.6562,33898.0
2024-06-17 15:30:00,619.16,620.56,617.01,619.19,73908.0,613.5175,614.9047,611.3871,613.5472,73908.0
2024-06-18 09:30:00,615.66,620.71,607.42,617.7,43861.0,610.0494,615.0533,601.8845,612.0708,43861.0
2024-06-18 10:00:00,615.99,623.91,614.99,622.87,16053.0,610.3763,618.2242,609.3855,617.1937,16053.0
2024-06-18 10:30:00,622.75,627.98,622.75,625.57,20238.0,617.0747,622.2571,617.0747,619.869,20238.0
2024-06-18 11:00:00,626.9,631.58,626.29,630.38,9496.0,621.1869,625.8243,620.5825,624.6352,9496.0
2024-06-18 11:30:00,630.6,635.82,629.73,635.62,15531.0,624.8532,630.0256,623.9911,629.8275,15531.0
2024-06-18 12:00:00,636.05,637.67,632.62,633.36,31103.0,630.2535,631.8588,626.8548,627.5881,31103.0
2024-06-18 12:30:00,632.87,636.28,631.66,635.67,14506.0,627.1025,630.4814,625.9035,629.877,14506.0
2024-06-18 13:00:00,635.15,637.66,634.32,637.25,19817.0,629.3617,631.8489,628.5393,631.4426,19817.0
2024-06-18 13:30:00,637.0,637.92,636.55,637.21,12322.0,631.1949,632.1065,630.749,631.403,12322.0
2024-06-18 14:00:00,637.29,639.37,636.4,637.85,14484.0,631.4822,633.5433,630.6003,632.0371,14484.0
2024-06-18 14:30:00,638.13,638.51,635.77,636.36,8278.0,632.3146,632.6911,629.9761,630.5607,8278.0
2024-06-18 15:00:00,636.51,642.2,635.75,641.71,40328.0,630.7093,636.3475,629.9563,635.862,40328.0
2024-06-18 15:30:00,641.32,646.41,640.68,644.67,138904.0,635.4755,640.5191,634.8413,638.795,138904.0
2024-06-20 09:30:00,639.79,646.77,639.0,642.32,29767.0,633.9595,640.8758,633.1767,636.4664,29767.0
2024-06-20 10:00:00,642.74,647.22,641.09,644.76,15232.0,636.8826,641.3217,635.2476,638.8842,15232.0
2024-06-20 10:30:00,644.69,645.8,640.18,640.21,47030.0,638.8148,639.9147,634.3459,634.3756,47030.0
2024-06-20 11:00:00,640.5,640.51,636.24,636.24,23573.0,634.663,634.6729,630.4418,630.4418,23573.0
2024-06-20 11:30:00,635.92,638.71,634.93,637.48,19661.0,630.1247,632.8893,629.1437,631.6705,19661.0
2024-06-20 12:00:00,637.08,638.91,636.0,636.07,8377.0,631.2742,633.0875,630.204,630.2734,8377.0
2024-06-20 12:30:00,636.26,637.02,633.19,633.2,9257.0,630.4616,631.2147,627.4196,627.4295,9257.0
2024-06-20 13:00:00,633.47,633.48,631.57,632.58,8706.0,627.6971,627.707,625.8144,626.8152,8706.0
2024-06-20 13:30:00,632.74,633.51,630.49,633.25,8454.0,626.9737,627.7367,624.7442,627.4791,8454.0
2024-06-20 14:00:00,633.58,637.0,632.1,636.81,21110.0,627.806,631.1949,626.3395,631.0066,21110.0
2024-06-20 14:30:00,636.3,640.99,636.3,639.48,12899.0,630.5013,635.1485,630.5013,633.6523,12899.0
2024-06-20 15:00:00,639.15,640.54,636.72,640.52,12111.0,633.3253,634.7026,630.9174,634.6828,12111.0
2024-06-20 15:30:00,640.07,640.88,637.8,639.63,45140.0,634.2369,635.0395,631.9876,633.8009,45140.0
2024-06-21 09:30:00,641.11,641.11,627.73,634.85,70433.0,635.2674,635.2674,622.0094,629.0645,70433.0
2024-06-21 10:00:00,635.47,636.83,631.76,634.76,19906.0,629.6788,631.0264,626.0026,628.9753,19906.0
2024-06-21 10:30:00,632.73,640.0,631.59,637.14,18243.0,626.9638,634.1675,625.8342,631.3336,18243.0
2024-06-21 11:00:00,638.2,639.89,636.9,638.53,8299.0,632.3839,634.0585,631.0958,632.7109,8299.0
2024-06-21 11:30:00,638.0,639.81,637.02,639.8,5217.0,632.1858,633.9793,631.2147,633.9694,5217.0
2024-06-21 12:00:00,639.02,639.03,635.45,635.5,4738.0,633.1965,633.2064,629.659,629.7086,4738.0
2024-06-21 12:30:00,635.45,635.94,633.12,633.69,7487.0,629.659,630.1445,627.3502,627.915,7487.0
2024-06-21 13:00:00,633.35,635.23,633.35,633.92,11142.0,627.5781,629.441,627.5781,628.1429,11142.0
2024-06-21 13:30:00,633.61,634.69,632.41,632.46,11392.0,627.8358,628.9059,626.6467,626.6963,11392.0
2024-06-21 14:00:00,632.31,634.34,631.67,634.0,16042.0,626.5476,628.5591,625.9135,628.2222,16042.0
2024-06-21 14:30:00,634.2,635.32,632.89,635.2,12655.0,628.4204,629.5302,627.1223,629.4113,12655.0
2024-06-21 15:00:00,634.75,635.47,634.0,634.32,5391.0,628.9654,629.6788,628.2222,628.5393,5391.0
2024-06-21 15:30:00,634.13,641.36,634.0,640.31,39191.0,628.351,635.5151,628.2222,634.4747,39191.0
2024-06-24 09:30:00,644.0,649.37,635.39,648.85,24609.0,638.1311,643.4522,629.5996,642.9369,24609.0
2024-06-24 10:00:00,647.78,651.63,645.56,647.37,21805.0,641.8766,645.6916,639.6769,641.4704,21805.0
2024-06-24 10:30:00,647.79,653.9,647.29,653.0,8392.0,641.8865,647.9409,641.3911,647.0491,8392.0
2024-06-24 11:00:00,652.56,653.47,650.55,652.5,6915.0,646.6131,647.5148,644.6214,646.5536,6915.0
2024-06-24 11:30:00,652.5,652.5,646.84,649.12,4227.0,646.5536,646.5536,640.9452,643.2044,4227.0
2024-06-24 12:00:00,648.83,648.83,646.95,647.13,5756.0,642.9171,642.9171,641.0542,641.2326,5756.0
2024-06-24 12:30:00,647.44,647.79,646.05,646.9,5250.0,641.5397,641.8865,640.1624,641.0047,5250.0
2024-06-24 13:00:00,647.28,648.14,645.85,647.02,3370.0,641.3812,642.2334,639.9642,641.1236,3370.0
2024-06-24 13:30:00,646.12,647.77,645.55,646.69,3540.0,640.2318,641.8667,639.667,640.7966,3540.0
2024-06-24 14:00:00,646.62,647.45,646.02,646.3,5084.0,640.7272,641.5496,640.1327,640.4101,5084.0
2024-06-24 14:30:00,646.51,648.32,646.12,646.83,5728.0,640.6182,642.4117,640.2318,640.9353,5728.0
2024-06-24 15:00:00,646.82,647.58,645.18,646.83,3572.0,640.9254,641.6785,639.3003,640.9353,3572.0
2024-06-24 15:30:00,646.35,647.08,644.04,645.15,30127.0,640.4597,641.183,638.1707,639.2706,30127.0
2024-06-25 09:30:00,644.48,644.67,637.33,638.83,19545.0,638.6067,638.795,631.5219,633.0082,19545.0
2024-06-25 10:00:00,637.66,640.78,636.14,637.69,26047.0,631.8489,634.9404,630.3427,631.8786,26047.0
2024-06-25 10:30:00,638.17,639.41,636.92,636.99,7261.0,632.3542,633.5829,631.1156,631.185,7261.0
2024-06-25 11:00:00,636.91,636.91,632.33,633.52,10877.0,631.1057,631.1057,626.5674,627.7466,10877.0
2024-06-25 11:30:00,633.92,634.17,631.62,631.62,14386.0,628.1429,628.3907,625.8639,625.8639,14386.0
2024-06-25 12:00:00,632.16,632.39,630.58,631.56,5010.0,626.399,626.6269,624.8334,625.8045,5010.0
2024-06-25 12:30:00,632.37,632.37,629.22,630.75,8442.0,626.6071,626.6071,623.4858,625.0018,8442.0
2024-06-25 13:00:00,630.49,632.0,629.75,630.97,13777.0,624.7442,626.2404,624.011,625.2198,13777.0
2024-06-25 13:30:00,631.44,633.65,630.8,633.25,8107.0,625.6856,627.8754,625.0514,627.4791,8107.0
2024-06-25 14:00:00,633.7,639.41,633.7,639.3,6473.0,627.925,633.5829,627.925,633.4739,6473.0
2024-06-25 14:30:00,639.44,639.7,637.05,638.88,6771.0,633.6126,633.8703,631.2444,633.0577,6771.0
2024-06-25 15:00:00,639.39,640.72,638.34,640.54,7224.0,633.5631,634.881,632.5227,634.7026,7224.0
2024-06-25 15:30:00,640.44,640.66,638.66,639.74,30359.0,634.6035,634.8215,632.8398,633.9099,30359.0
2024-06-26 09:30:00,636.57,636.57,624.01,632.6,49279.0,630.7688,630.7688,618.3233,626.835,49279.0
2024-06-26 10:00:00,632.4,634.06,626.02,628.0,24855.0,626.6368,628.2817,620.3149,622.2769,24855.0
2024-06-26 10:30:00,627.48,629.03,624.83,628.81,16393.0,621.7616,623.2975,619.1358,623.0795,16393.0
2024-06-26 11:00:00,628.2,628.2,624.14,626.8,7386.0,622.4751,622.4751,618.4521,621.0878,7386.0
2024-06-26 11:30:00,626.59,630.62,626.09,629.17,8768.0,620.8797,624.873,620.3843,623.4362,8768.0
2024-06-26 12:00:00,628.83,629.82,626.94,627.56,11257.0,623.0993,624.0803,621.2266,621.8409,11257.0
2024-06-26 12:30:00,627.21,628.48,626.69,628.23,4438.0,621.4941,622.7525,620.9788,622.5048,4438.0
2024-06-26 13:00:00,628.23,628.76,627.07,628.76,6055.0,622.5048,623.03,621.3554,623.03,6055.0
2024-06-26 13:30:00,628.01,628.05,626.96,627.97,3823.0,622.2868,622.3264,621.2464,622.2472,3823.0
2024-06-26 14:00:00,627.68,627.69,626.2,626.99,8007.0,621.9598,621.9697,620.4933,621.2761,8007.0
2024-06-26 14:30:00,626.51,627.28,625.07,626.31,15293.0,620.8005,621.5635,619.3736,620.6023,15293.0
2024-06-26 15:00:00,626.18,627.55,625.33,625.86,13773.0,620.4735,621.831,619.6312,620.1564,13773.0
2024-06-26 15:30:00,625.57,630.51,624.0,629.34,68150.0,619.869,624.764,618.3134,623.6047,68150.0
2024-06-27 09:30:00,626.15,627.91,620.12,627.67,92080.0,620.4438,622.1877,614.4687,621.9499,92080.0
2024-06-27 10:00:00,628.0,630.55,626.24,628.0,12596.0,622.2769,624.8037,620.5329,622.2769,12596.0
2024-06-27 10:30:00,628.38,630.82,626.99,628.18,16832.0,622.6534,625.0712,621.2761,622.4553,16832.0
2024-06-27 11:00:00,628.01,628.33,623.14,623.14,10783.0,622.2868,622.6039,617.4612,617.4612,10783.0
2024-06-27 11:30:00,622.81,624.2,622.34,623.73,5231.0,617.1342,618.5115,616.6685,618.0458,5231.0
2024-06-27 12:00:00,623.76,624.14,622.49,622.49,2503.0,618.0755,618.4521,616.8171,616.8171,2503.0
2024-06-27 12:30:00,622.73,624.24,622.27,623.01,5002.0,617.0549,618.5512,616.5991,617.3324,5002.0
2024-06-27 13:00:00,622.71,624.02,621.45,622.6,10773.0,617.0351,618.3332,615.7866,616.9261,10773.0
2024-06-27 13:30:00,622.39,623.97,622.0,623.95,6519.0,616.718,618.2836,616.3316,618.2638,6519.0
2024-06-27 14:00:00,623.6,623.6,621.93,622.83,13803.0,617.917,617.917,616.2622,617.154,13803.0
2024-06-27 14:30:00,622.55,623.0,621.06,621.27,12731.0,616.8766,617.3225,615.4001,615.6082,12731.0
2024-06-27 15:00:00,621.24,622.03,620.67,621.81,6492.0,615.5785,616.3613,615.0137,616.1433,6492.0
2024-06-27 15:30:00,621.84,623.35,620.8,623.18,39675.0,616.173,617.6693,615.1425,617.5008,39675.0
2024-06-28 09:30:00,631.21,652.09,631.21,645.0,78104.0,625.4576,646.1474,625.4576,639.122,78104.0
2024-06-28 10:00:00,646.45,648.3,642.48,645.25,23469.0,640.5588,642.3919,636.6249,639.3697,23469.0
2024-06-28 10:30:00,645.91,647.99,643.72,643.73,12340.0,640.0237,642.0847,637.8536,637.8635,12340.0
2024-06-28 11:00:00,642.89,644.25,639.36,640.21,9366.0,637.0312,638.3788,633.5334,634.3756,9366.0
2024-06-28 11:30:00,639.97,641.48,638.64,638.64,6434.0,634.1378,635.6341,632.8199,632.8199,6434.0
2024-06-28 12:00:00,638.85,640.0,637.08,640.0,6596.0,633.028,634.1675,631.2742,634.1675,6596.0
2024-06-28 12:30:00,640.53,643.16,638.3,639.41,11073.0,634.6927,637.2987,632.483,633.5829,11073.0
2024-06-28 13:00:00,639.13,641.22,638.53,640.29,5403.0,633.3055,635.3764,632.7109,634.4549,5403.0
2024-06-28 13:30:00,639.87,641.46,639.48,641.14,7756.0,634.0387,635.6142,633.6523,635.2972,7756.0
2024-06-28 14:00:00,641.05,645.72,641.05,645.13,16041.0,635.208,639.8354,635.208,639.2508,16041.0
2024-06-28 14:30:00,644.48,645.65,643.72,643.89,17272.0,638.6067,639.7661,637.8536,638.0221,17272.0
2024-06-28 15:00:00,643.6,646.67,643.6,643.87,15531.0,637.7347,640.7768,637.7347,638.0023,15531.0
2024-06-28 15:30:00,644.24,648.1,640.36,646.69,39341.0,638.3689,642.1937,634.5243,640.7966,39341.0
2024-07-01 09:30:00,649.07,649.07,633.99,642.77,32496.0,643.1549,643.1549,628.2123,636.9123,32496.0
2024-07-01 10:00:00,643.0,644.58,629.41,637.94,38580.0,637.1402,638.7058,623.6741,632.1263,38580.0
2024-07-01 10:30:00,637.62,639.33,634.18,638.92,22302.0,631.8092,633.5036,628.4006,633.0974,22302.0
2024-07-01 11:00:00,639.14,642.5,637.68,639.38,15359.0,633.3154,636.6448,631.8687,633.5532,15359.0
2024-07-01 11:30:00,639.52,641.56,637.39,639.17,19824.0,633.6919,635.7133,631.5813,633.3451,19824.0
2024-07-01 12:00:00,638.1,639.81,636.84,639.1,4841.0,632.2849,633.9793,631.0363,633.2757,4841.0
2024-07-01 12:30:00,638.91,641.54,638.38,639.78,10125.0,633.0875,635.6935,632.5623,633.9495,10125.0
2024-07-01 13:00:00,639.93,642.96,639.93,642.67,6111.0,634.0982,637.1006,634.0982,636.8132,6111.0
2024-07-01 13:30:00,642.66,643.81,642.33,643.36,7313.0,636.8033,637.9428,636.4763,637.4969,7313.0
2024-07-01 14:00:00,642.3,643.89,641.92,641.92,4421.0,636.4466,638.0221,636.07,636.07,4421.0
2024-07-01 14:30:00,641.86,644.11,641.86,643.72,8286.0,636.0106,638.2401,636.0106,637.8536,8286.0
2024-07-01 15:00:00,644.02,644.02,641.13,641.84,8268.0,638.1509,638.1509,635.2872,635.9908,8268.0
2024-07-01 15:30:00,641.64,643.23,640.67,640.7,28688.0,635.7926,637.3681,634.8314,634.8612,28688.0
2024-07-02 09:30:00,635.79,645.84,635.79,645.0,11417.0,629.9959,639.9543,629.9959,639.122,11417.0
2024-07-02 10:00:00,643.51,646.39,642.79,643.8,14905.0,637.6456,640.4993,636.9321,637.9329,14905.0
2024-07-02 10:30:00,643.8,645.88,640.55,641.8,8178.0,637.9329,639.994,634.7125,635.9511,8178.0
2024-07-02 11:00:00,642.58,642.61,637.17,638.54,18753.0,636.724,636.7538,631.3633,632.7208,18753.0
2024-07-02 11:30:00,637.82,638.49,635.01,636.49,16894.0,632.0074,632.6713,629.223,630.6895,16894.0
2024-07-02 12:00:00,636.42,636.51,634.64,636.42,4162.0,630.6202,630.7093,628.8564,630.6202,4162.0
2024-07-02 12:30:00,636.08,638.86,635.88,637.62,10452.0,630.2833,633.0379,630.0851,631.8092,10452.0
2024-07-02 13:00:00,637.6,638.87,637.59,638.87,4177.0,631.7894,633.0478,631.7795,633.0478,4177.0
2024-07-02 13:30:00,638.64,641.05,637.04,641.02,7707.0,632.8199,635.208,631.2345,635.1782,7707.0
2024-07-02 14:00:00,641.37,644.15,641.33,644.13,7979.0,635.5251,638.2797,635.4854,638.2599,7979.0
2024-07-02 14:30:00,644.13,644.48,642.68,644.43,5757.0,638.2599,638.6067,636.8231,638.5572,5757.0
2024-07-02 15:00:00,643.73,645.11,643.09,644.95,15167.0,637.8635,639.231,637.2294,639.0724,15167.0
2024-07-02 15:30:00,645.07,647.58,644.67,646.2,38417.0,639.1913,641.6785,638.795,640.311,38417.0
2024-07-03 09:30:00,649.36,654.1,642.78,650.16,25698.0,643.4422,648.139,636.9222,644.235,25698.0
2024-07-03 10:00:00,651.75,660.0,650.59,657.81,29501.0,645.8105,653.9853,644.661,651.8152,29501.0
2024-07-03 10:30:00,657.8,660.33,654.18,654.91,15882.0,651.8053,654.3123,648.2183,648.9417,15882.0
2024-07-03 11:00:00,654.59,655.3,649.16,650.43,9324.0,648.6246,649.3281,643.2441,644.5025,9324.0
2024-07-03 11:30:00,651.65,651.89,648.81,650.08,4185.0,645.7114,645.9492,642.8973,644.1557,4185.0
2024-07-03 12:00:00,650.33,655.0,649.45,655.0,12205.0,644.4034,649.0308,643.5314,649.0308,12205.0
2024-07-03 12:30:00,654.28,657.88,652.32,654.28,25322.0,648.3174,651.8846,646.3753,648.3174,25322.0
2024-07-05 09:30:00,650.45,652.18,640.26,641.07,25130.0,644.5223,646.2365,634.4252,635.2278,25130.0
2024-07-05 10:00:00,640.55,642.3,629.47,630.51,31323.0,634.7125,636.4466,623.7335,624.764,31323.0
2024-07-05 10:30:00,630.21,636.43,630.1,635.17,13632.0,624.4668,630.6301,624.3578,629.3816,13632.0
2024-07-05 11:00:00,634.78,636.23,632.77,635.41,17805.0,628.9951,630.4319,627.0034,629.6194,17805.0
2024-07-05 11:30:00,634.42,634.42,630.38,632.47,14431.0,628.6384,628.6384,624.6352,626.7062,14431.0
2024-07-05 12:00:00,632.48,635.95,632.47,633.96,7823.0,626.7161,630.1545,626.7062,628.1826,7823.0
2024-07-05 12:30:00,633.83,634.14,633.28,633.6,4083.0,628.0538,628.3609,627.5088,627.8259,4083.0
2024-07-05 13:00:00,633.81,634.56,633.07,633.97,11095.0,628.034,628.7771,627.3007,628.1925,11095.0
2024-07-05 13:30:00,633.91,637.67,633.35,636.55,18881.0,628.133,631.8588,627.5781,630.749,18881.0
2024-07-05 14:00:00,636.34,636.34,633.87,634.9,6151.0,630.5409,630.5409,628.0934,629.114,6151.0
2024-07-05 14:30:00,634.91,636.06,634.47,635.42,11886.0,629.1239,630.2634,628.6879,629.6293,11886.0
2024-07-05 15:00:00,635.42,636.29,634.6,635.21,10008.0,629.6293,630.4914,628.8168,629.4212,10008.0
2024-07-05 15:30:00,634.9,637.76,633.11,633.56,49097.0,629.114,631.948,627.3403,627.7862,49097.0
2024-07-08 09:30:00,638.1,645.0,632.01,632.93,30673.0,632.2849,639.122,626.2504,627.162,30673.0
2024-07-08 10:00:00,633.21,634.38,630.28,631.01,27395.0,627.4394,628.5988,624.5361,625.2595,27395.0
2024-07-08 10:30:00,630.87,634.56,628.57,631.74,18394.0,625.1207,628.7771,622.8417,625.9828,18394.0
2024-07-08 11:00:00,632.08,635.42,631.41,634.3,12144.0,626.3197,629.6293,625.6558,628.5195,12144.0
2024-07-08 11:30:00,633.85,633.95,631.6,632.65,5849.0,628.0736,628.1727,625.8441,626.8845,5849.0
2024-07-08 12:00:00,632.58,633.12,632.2,632.72,2987.0,626.8152,627.3502,626.4386,626.9539,2987.0
2024-07-08 12:30:00,632.61,634.71,632.43,633.85,10603.0,626.8449,628.9258,626.6665,628.0736,10603.0
2024-07-08 13:00:00,633.86,633.98,632.73,632.89,10489.0,628.0835,628.2024,626.9638,627.1223,10489.0
2024-07-08 13:30:00,633.56,636.8,633.36,635.88,15927.0,627.7862,630.9967,627.5881,630.0851,15927.0
2024-07-08 14:00:00,635.54,635.56,633.88,635.46,8412.0,629.7482,629.768,628.1033,629.6689,8412.0
2024-07-08 14:30:00,635.12,636.63,633.25,636.3,7643.0,629.332,630.8283,627.4791,630.5013,7643.0
2024-07-08 15:00:00,636.02,636.02,634.9,635.37,9176.0,630.2238,630.2238,629.114,629.5797,9176.0
2024-07-08 15:30:00,635.34,637.7,635.11,637.7,46866.0,629.55,631.8885,629.3221,631.8885,46866.0
2024-07-09 09:30:00,631.75,631.8,626.0,630.74,17705.0,625.9927,626.0423,620.2951,624.9919,17705.0
2024-07-09 10:00:00,631.38,633.17,628.9,629.37,10934.0,625.6261,627.3998,623.1687,623.6344,10934.0
2024-07-09 10:30:00,629.11,633.39,629.01,630.25,5830.0,623.3768,627.6178,623.2777,624.5064,5830.0
2024-07-09 11:00:00,629.89,632.77,628.0,630.06,14844.0,624.1497,627.0034,622.2769,624.3181,14844.0
2024-07-09 11:30:00,630.14,633.24,629.94,631.96,5955.0,624.3974,627.4691,624.1992,626.2008,5955.0
2024-07-09 12:00:00,632.16,632.6,631.33,632.6,11942.0,626.399,626.835,625.5766,626.835,11942.0
2024-07-09 12:30:00,632.62,633.57,632.04,632.78,8923.0,626.8548,627.7961,626.2801,627.0133,8923.0
2024-07-09 13:00:00,632.96,636.06,632.65,633.49,6502.0,627.1917,630.2634,626.8845,627.7169,6502.0
2024-07-09 13:30:00,633.87,634.22,631.54,632.4,4563.0,628.0934,628.4402,625.7846,626.6368,4563.0
2024-07-09 14:00:00,631.41,631.82,629.55,629.64,12252.0,625.6558,626.0621,623.8128,623.902,12252.0
2024-07-09 14:30:00,629.2,630.36,628.18,629.08,7527.0,623.466,624.6154,622.4553,623.3471,7527.0
2024-07-09 15:00:00,629.32,629.32,627.48,629.02,9326.0,623.5849,623.5849,621.7616,623.2876,9326.0
2024-07-09 15:30:00,628.78,630.8,627.07,627.41,36140.0,623.0498,625.0514,621.3554,621.6923,36140.0
2024-07-10 09:30:00,630.79,637.0,629.56,634.76,19995.0,625.0415,631.1949,623.8227,628.9753,19995.0
2024-07-10 10:00:00,635.59,639.75,632.07,632.07,16861.0,629.7977,633.9198,626.3098,626.3098,16861.0
2024-07-10 10:30:00,632.0,633.66,630.53,633.51,9481.0,626.2404,627.8853,624.7838,627.7367,9481.0
2024-07-10 11:00:00,632.8,638.25,632.7,638.25,26318.0,627.0332,632.4335,626.9341,632.4335,26318.0
2024-07-10 11:30:00,637.8,641.46,637.18,640.16,42954.0,631.9876,635.6142,631.3732,634.3261,42954.0
2024-07-10 12:00:00,640.16,647.23,639.99,646.97,15588.0,634.3261,641.3317,634.1576,641.074,15588.0
2024-07-10 12:30:00,646.92,648.75,645.07,646.74,45761.0,641.0245,642.8378,639.1913,640.8461,45761.0
2024-07-10 13:00:00,646.77,649.21,643.73,645.05,16548.0,640.8758,643.2936,637.8635,639.1715,16548.0
2024-07-10 13:30:00,645.56,646.98,644.94,645.33,12686.0,639.6769,641.0839,639.0625,639.449,12686.0
2024-07-10 14:00:00,645.25,646.18,644.91,645.79,11133.0,639.3697,640.2912,639.0328,639.9048,11133.0
2024-07-10 14:30:00,645.21,645.76,641.22,641.33,10659.0,639.3301,639.875,635.3764,635.4854,10659.0
2024-07-10 15:00:00,641.62,645.58,641.54,643.64,18156.0,635.7728,639.6967,635.6935,637.7744,18156.0
2024-07-10 15:30:00,643.63,646.61,643.38,645.37,58924.0,637.7645,640.7173,637.5167,639.4886,58924.0
2024-07-11 09:30:00,654.2,664.47,652.67,660.58,51262.0,648.2381,658.4145,646.7221,654.56,51262.0
2024-07-11 10:00:00,659.85,671.11,659.84,671.11,50432.0,653.8366,664.994,653.8267,664.994,50432.0
2024-07-11 10:30:00,671.11,675.58,670.0,671.81,41545.0,664.994,669.4233,663.8941,665.6877,41545.0
2024-07-11 11:00:00,672.57,674.23,668.98,669.83,32704.0,666.4407,668.0856,662.8834,663.7257,32704.0
2024-07-11 11:30:00,669.33,670.67,666.18,669.45,17353.0,663.2303,664.558,660.109,663.3492,17353.0
2024-07-11 12:00:00,669.1,670.69,666.49,668.58,13227.0,663.0023,664.5779,660.4161,662.4871,13227.0
2024-07-11 12:30:00,668.73,670.3,663.47,664.65,23035.0,662.6357,664.1914,657.4237,658.5929,23035.0
2024-07-11 13:00:00,665.1,667.22,664.33,667.16,11581.0,659.0388,661.1395,658.2758,661.08,11581.0
2024-07-11 13:30:00,666.71,669.28,666.39,669.28,11362.0,660.6341,663.1807,660.317,663.1807,11362.0
2024-07-11 14:00:00,669.17,669.95,666.85,667.55,13320.0,663.0717,663.8446,660.7729,661.4665,13320.0
2024-07-11 14:30:00,667.07,668.95,664.43,665.18,12577.0,660.9908,662.8537,658.3749,659.1181,12577.0
2024-07-11 15:00:00,665.18,666.0,664.27,664.68,15190.0,659.1181,659.9306,658.2164,658.6226,15190.0
2024-07-11 15:30:00,664.73,668.51,664.49,666.37,56038.0,658.6722,662.4177,658.4344,660.2972,56038.0
2024-07-12 09:30:00,672.7,682.54,670.0,678.61,55497.0,666.5695,676.3199,663.8941,672.4257,55497.0
2024-07-12 10:00:00,678.0,687.28,674.03,687.27,25736.0,671.8212,681.0167,667.8874,681.0068,25736.0
2024-07-12 10:30:00,687.31,689.0,685.41,686.86,15459.0,681.0464,682.721,679.1637,680.6005,15459.0
2024-07-12 11:00:00,686.75,687.95,685.92,687.25,10685.0,680.4915,681.6806,679.6691,680.9869,10685.0
2024-07-12 11:30:00,686.54,686.95,683.7,683.7,13736.0,680.2834,680.6897,677.4693,677.4693,13736.0
2024-07-12 12:00:00,683.6,685.09,679.92,681.77,12043.0,677.3702,678.8466,673.7237,675.5569,12043.0
2024-07-12 12:30:00,681.41,682.88,680.14,682.49,11995.0,675.2002,676.6568,673.9417,676.2703,11995.0
2024-07-12 13:00:00,682.38,684.31,681.44,683.44,20679.0,676.1613,678.0737,675.2299,677.2117,20679.0
2024-07-12 13:30:00,683.29,684.98,683.06,683.56,23653.0,677.063,678.7376,676.8351,677.3306,23653.0
2024-07-12 14:00:00,683.55,687.14,682.97,686.91,17506.0,677.3207,680.8779,676.7459,680.65,17506.0
2024-07-12 14:30:00,687.19,687.31,685.6,686.36,12164.0,680.9275,681.0464,679.352,680.1051,12164.0
2024-07-12 15:00:00,686.42,688.5,686.23,686.83,23815.0,680.1645,682.2256,679.9762,680.5708,23815.0
2024-07-12 15:30:00,687.0,687.0,679.55,679.69,27998.0,680.7392,680.7392,673.3571,673.4958,27998.0
2024-07-15 09:30:00,687.66,702.44,683.0,701.59,39300.0,681.3932,696.0385,676.7757,695.1963,39300.0
2024-07-15 10:00:00,701.38,705.98,699.19,705.21,28032.0,694.9882,699.5463,692.8181,698.7833,28032.0
2024-07-15 10:30:00,705.69,709.7,705.14,705.97,41669.0,699.2589,703.2324,698.7139,699.5363,41669.0
2024-07-15 11:00:00,706.19,713.08,704.99,708.72,18421.0,699.7543,706.5815,698.5653,702.2613,18421.0
2024-07-15 11:30:00,707.81,710.87,705.93,709.88,18684.0,701.3596,704.3917,699.4967,703.4107,18684.0
2024-07-15 12:00:00,710.07,710.71,706.9,709.5,16290.0,703.599,704.2331,700.4579,703.0342,16290.0
2024-07-15 12:30:00,708.79,709.56,706.98,708.45,11299.0,702.3306,703.0936,700.5371,701.9937,11299.0
2024-07-15 13:00:00,708.47,711.99,707.0,709.86,12805.0,702.0136,705.5015,700.557,703.3909,12805.0
2024-07-15 13:30:00,709.76,709.86,707.31,708.55,6752.0,703.2918,703.3909,700.8641,702.0928,6752.0
2024-07-15 14:00:00,707.91,712.1,707.77,711.08,8235.0,701.4587,705.6105,701.3199,704.5998,8235.0
2024-07-15 14:30:00,710.72,711.22,708.04,709.44,16533.0,704.2431,704.7385,701.5875,702.9747,16533.0
2024-07-15 15:00:00,709.77,711.82,709.34,710.73,10046.0,703.3017,705.333,702.8756,704.253,10046.0
2024-07-15 15:30:00,710.61,710.72,706.01,708.33,41472.0,704.1341,704.2431,699.576,701.8748,41472.0
2024-07-16 09:30:00,707.24,725.0,707.24,724.02,27330.0,700.7948,718.3929,700.7948,717.4218,27330.0
2024-07-16 10:00:00,724.79,728.0,722.05,722.87,19081.0,718.1848,721.3656,715.4698,716.2823,19081.0
2024-07-16 10:30:00,722.09,727.8,722.05,727.56,17987.0,715.5094,721.1674,715.4698,720.9296,17987.0
2024-07-16 11:00:00,727.24,730.2,725.89,729.44,16089.0,720.6125,723.5455,719.2748,722.7925,16089.0
2024-07-16 11:30:00,728.91,729.85,726.24,729.52,11557.0,722.2673,723.1987,719.6216,722.8717,11557.0
2024-07-16 12:00:00,729.72,731.79,728.71,731.04,24322.0,723.0699,725.121,722.0691,724.3779,24322.0
2024-07-16 12:30:00,730.28,732.31,730.28,730.64,16259.0,723.6248,725.6363,723.6248,723.9815,16259.0
2024-07-16 13:00:00,730.66,734.09,730.65,732.54,17918.0,724.0013,727.4001,723.9914,725.8642,17918.0
2024-07-16 13:30:00,732.1,734.92,731.94,734.46,22139.0,725.4282,728.2225,725.2697,727.7667,22139.0
2024-07-16 14:00:00,734.16,737.23,733.79,736.68,8638.0,727.4694,730.5115,727.1028,729.9665,8638.0
2024-07-16 14:30:00,736.72,741.12,736.25,741.12,21077.0,730.0061,734.366,729.5404,734.366,21077.0
2024-07-16 15:00:00,741.27,741.27,739.55,740.97,14943.0,734.5146,734.5146,732.8103,734.2174,14943.0
2024-07-16 15:30:00,740.49,743.24,739.52,743.02,43701.0,733.7418,736.4667,732.7806,736.2487,43701.0
2024-07-17 09:30:00,731.65,739.14,724.7,737.91,59681.0,724.9823,732.4041,718.0957,731.1853,59681.0
2024-07-17 10:00:00,736.45,739.1,729.98,730.24,51301.0,729.7386,732.3644,723.3275,723.5852,51301.0
2024-07-17 10:30:00,730.24,730.24,721.11,726.22,25181.0,723.5852,723.5852,714.5384,719.6018,25181.0
2024-07-17 11:00:00,725.55,733.15,725.53,733.15,9117.0,718.9379,726.4686,718.9181,726.4686,9117.0
2024-07-17 11:30:00,732.29,735.4,731.68,735.14,12265.0,725.6165,728.6981,725.012,728.4405,12265.0
2024-07-17 12:00:00,735.55,736.2,731.67,732.77,11950.0,728.8468,729.4909,725.0021,726.0921,11950.0
2024-07-17 12:30:00,732.36,733.07,729.41,731.93,8451.0,725.6858,726.3894,722.7627,725.2598,8451.0
2024-07-17 13:00:00,731.0,732.22,726.99,730.08,26844.0,724.3382,725.5471,720.3648,723.4266,26844.0
2024-07-17 13:30:00,729.22,729.73,726.91,727.42,23169.0,722.5745,723.0798,720.2855,720.7909,23169.0
2024-07-17 14:00:00,727.88,728.69,725.67,727.22,16151.0,721.2467,722.0493,719.0568,720.5927,16151.0
2024-07-17 14:30:00,726.84,728.26,725.46,726.83,10426.0,720.2161,721.6232,718.8487,720.2062,10426.0
2024-07-17 15:00:00,726.76,727.85,725.5,727.31,14326.0,720.1369,721.2169,718.8884,720.6819,14326.0
2024-07-17 15:30:00,727.57,727.6,723.35,723.5,57688.0,720.9395,720.9692,716.758,716.9066,57688.0
2024-07-18 09:30:00,721.14,750.48,720.1,750.48,52021.0,714.5681,743.6407,713.5376,743.6407,52021.0
2024-07-18 10:00:00,750.98,759.98,748.85,751.84,92761.0,744.1362,753.0541,742.0256,744.9883,92761.0
2024-07-18 10:30:00,751.72,751.72,736.0,740.07,28074.0,744.8694,744.8694,729.2927,733.3256,28074.0
2024-07-18 11:00:00,740.72,743.39,730.88,732.09,20786.0,733.9697,736.6153,724.2193,725.4183,20786.0
2024-07-18 11:30:00,731.4,734.22,729.09,731.12,26746.0,724.7346,727.5289,722.4456,724.4571,26746.0
2024-07-18 12:00:00,731.25,733.66,728.72,728.73,24703.0,724.586,726.974,722.079,722.0889,24703.0
2024-07-18 12:30:00,728.32,734.66,728.31,734.66,6219.0,721.6827,727.9649,721.6728,727.9649,6219.0
2024-07-18 13:00:00,735.46,737.36,734.65,734.95,16330.0,728.7576,730.6403,727.955,728.2522,16330.0
2024-07-18 13:30:00,735.48,736.24,730.89,731.41,12471.0,728.7774,729.5305,724.2292,724.7445,12471.0
2024-07-18 14:00:00,730.3,730.3,725.0,725.02,15329.0,723.6446,723.6446,718.3929,718.4127,15329.0
2024-07-18 14:30:00,725.14,727.17,721.09,724.78,17285.0,718.5316,720.5431,714.5186,718.1749,17285.0
2024-07-18 15:00:00,724.77,725.93,721.0,724.37,22103.0,718.165,719.3144,714.4294,717.7687,22103.0
2024-07-18 15:30:00,724.0,730.7,724.0,728.04,63700.0,717.402,724.041,717.402,721.4052,63700.0
2024-07-19 09:30:00,733.18,733.18,719.68,730.53,32895.0,726.4984,726.4984,713.1214,723.8725,32895.0
2024-07-19 10:00:00,731.29,732.08,725.47,725.77,16398.0,724.6256,725.4084,718.8586,719.1559,16398.0
2024-07-19 10:30:00,725.32,726.71,718.04,720.14,26263.0,718.71,720.0873,711.4963,713.5772,26263.0
2024-07-19 11:00:00,720.69,721.68,716.42,716.95,10655.0,714.1222,715.1032,709.8911,710.4163,10655.0
2024-07-19 11:30:00,716.8,722.82,716.8,722.82,13777.0,710.2676,716.2328,710.2676,716.2328,13777.0
2024-07-19 12:00:00,722.8,728.42,722.8,723.93,14466.0,716.213,721.7818,716.213,717.3327,14466.0
2024-07-19 12:30:00,723.79,725.45,721.4,722.47,5218.0,717.1939,718.8388,714.8257,715.886,5218.0
2024-07-19 13:00:00,722.28,722.54,718.04,720.03,2977.0,715.6977,715.9553,711.4963,713.4682,2977.0
2024-07-19 13:30:00,718.56,720.44,717.84,720.44,4351.0,712.0116,713.8745,711.2982,713.8745,4351.0
2024-07-19 14:00:00,720.06,721.3,717.96,719.1,5366.0,713.4979,714.7266,711.4171,712.5467,5366.0
2024-07-19 14:30:00,718.0,720.5,716.8,719.55,11381.0,711.4567,713.9339,710.2676,712.9926,11381.0
2024-07-19 15:00:00,720.43,722.25,720.41,721.8,6852.0,713.8646,715.668,713.8447,715.2221,6852.0
2024-07-19 15:30:00,721.49,721.49,717.31,719.2,44444.0,714.9149,714.9149,710.773,712.6458,44444.0
2024-07-22 09:30:00,731.78,734.94,716.45,718.25,38358.0,725.1111,728.2423,709.9208,711.7044,38358.0
2024-07-22 10:00:00,718.14,720.7,715.0,718.66,26578.0,711.5954,714.1321,708.4841,712.1107,26578.0
2024-07-22 10:30:00,720.42,728.84,719.26,728.84,10489.0,713.8547,722.1979,712.7052,722.1979,10489.0
2024-07-22 11:00:00,729.06,730.58,726.41,729.75,12712.0,722.4159,723.9221,719.7901,723.0996,12712.0
2024-07-22 11:30:00,728.75,730.8,726.91,729.64,3813.0,722.1087,724.1401,720.2855,722.9906,3813.0
2024-07-22 12:00:00,729.62,732.33,727.9,729.63,3840.0,722.9708,725.6561,721.2665,722.9807,3840.0
2024-07-22 12:30:00,728.83,733.35,728.45,733.11,4976.0,722.188,726.6668,721.8115,726.429,4976.0
2024-07-22 13:00:00,733.9,736.33,733.9,735.69,13903.0,727.2118,729.6197,727.2118,728.9855,13903.0
2024-07-22 13:30:00,736.0,738.18,734.35,737.88,9329.0,729.2927,731.4528,727.6577,731.1555,9329.0
2024-07-22 14:00:00,737.42,737.42,732.77,735.99,10935.0,730.6997,730.6997,726.0921,729.2828,10935.0
2024-07-22 14:30:00,735.47,736.61,733.98,735.58,10251.0,728.7675,729.8971,727.2911,728.8765,10251.0
2024-07-22 15:00:00,734.89,736.75,734.61,734.84,9181.0,728.1928,730.0358,727.9153,728.1432,9181.0
2024-07-22 15:30:00,735.17,738.34,732.75,738.34,53696.0,728.4702,731.6113,726.0723,731.6113,53696.0
2024-07-23 09:30:00,731.74,736.69,724.25,735.58,42805.0,725.0715,729.9764,717.6498,728.8765,42805.0
2024-07-23 10:00:00,734.81,743.1,734.81,742.0,16037.0,728.1135,736.328,728.1135,735.238,16037.0
2024-07-23 10:30:00,741.75,743.66,739.49,742.53,7891.0,734.9903,736.8829,732.7509,735.7632,7891.0
2024-07-23 11:00:00,743.49,746.4,743.49,744.37,10531.0,736.7144,739.5979,736.7144,737.5864,10531.0
2024-07-23 11:30:00,744.07,747.11,744.06,745.91,11746.0,737.2891,740.3014,737.2792,739.1124,11746.0
2024-07-23 12:00:00,746.27,747.44,742.92,743.53,16451.0,739.4691,740.6284,736.1496,736.7541,16451.0
2024-07-23 12:30:00,743.47,745.8,742.85,744.37,7589.0,736.6946,739.0034,736.0802,737.5864,7589.0
2024-07-23 13:00:00,745.56,747.06,745.07,747.03,9324.0,738.7656,740.2519,738.28,740.2222,9324.0
2024-07-23 13:30:00,746.72,748.13,745.34,747.3,7744.0,739.915,741.3121,738.5476,740.4897,7744.0
2024-07-23 14:00:00,747.34,749.47,747.07,748.3,33231.0,740.5293,742.6399,740.2618,741.4806,33231.0
2024-07-23 14:30:00,748.77,749.73,747.95,749.53,7466.0,741.9463,742.8975,741.1338,742.6994,7466.0
2024-07-23 15:00:00,749.18,751.41,748.63,750.78,26995.0,742.3526,744.5622,741.8076,743.938,26995.0
2024-07-23 15:30:00,750.47,750.59,743.14,744.02,59873.0,743.6308,743.7497,736.3676,737.2396,59873.0
2024-07-24 09:30:00,740.28,747.16,730.41,732.76,77473.0,733.5337,740.351,723.7536,726.0822,77473.0
2024-07-24 10:00:00,733.93,737.83,730.65,737.26,41301.0,727.2415,731.106,723.9914,730.5412,41301.0
2024-07-24 10:30:00,737.94,741.18,736.85,740.46,29136.0,731.215,734.4255,730.1349,733.712,29136.0
2024-07-24 11:00:00,741.28,741.28,733.96,735.28,17416.0,734.5246,734.5246,727.2713,728.5792,17416.0
2024-07-24 11:30:00,735.95,739.03,735.69,738.17,24853.0,729.2431,732.2951,728.9855,731.4429,24853.0
2024-07-24 12:00:00,738.46,739.83,734.47,738.23,54640.0,731.7303,733.0878,727.7766,731.5024,54640.0
2024-07-24 12:30:00,737.83,738.93,735.26,736.93,79355.0,731.106,732.196,728.5594,730.2142,79355.0
2024-07-24 13:00:00,736.72,737.95,732.18,735.13,54734.0,730.0061,731.2249,725.5075,728.4306,54734.0
2024-07-24 13:30:00,734.55,734.61,731.25,731.25,18159.0,727.8559,727.9153,724.586,724.586,18159.0
2024-07-24 14:00:00,731.24,732.46,727.0,730.09,17625.0,724.5761,725.7849,720.3747,723.4365,17625.0
2024-07-24 14:30:00,729.75,731.5,725.5,727.86,44028.0,723.0996,724.8337,718.8884,721.2269,44028.0
2024-07-24 15:00:00,727.47,728.79,725.02,725.02,91930.0,720.8404,722.1484,718.4127,718.4127,91930.0
2024-07-24 15:30:00,726.39,728.52,715.74,715.88,78349.0,719.7703,721.8808,709.2173,709.356,78349.0
2024-07-25 09:30:00,715.0,736.75,700.0,734.89,89553.0,708.4841,730.0358,693.6207,728.1928,89553.0
2024-07-25 10:00:00,733.35,734.26,719.75,733.79,37722.0,726.6668,727.5685,713.1908,727.1028,37722.0
2024-07-25 10:30:00,731.02,748.46,730.09,747.86,43724.0,724.3581,741.6391,723.4365,741.0446,43724.0
2024-07-25 11:00:00,748.36,756.83,744.2,753.69,54066.0,741.54,749.9328,737.4179,746.8215,54066.0
2024-07-25 11:30:00,752.35,756.15,748.53,756.15,34926.0,745.4937,749.259,741.7085,749.259,34926.0
2024-07-25 12:00:00,756.86,766.18,753.81,766.07,20977.0,749.9626,759.1976,746.9404,759.0886,20977.0
2024-07-25 12:30:00,764.96,768.63,762.4,764.44,27256.0,757.9888,761.6253,755.4521,757.4735,27256.0
2024-07-25 13:00:00,765.38,768.32,751.55,754.36,58897.0,758.4049,761.3181,744.701,747.4854,58897.0
2024-07-25 13:30:00,753.75,755.47,746.98,749.49,26452.0,746.8809,748.5852,740.1726,742.6597,26452.0
2024-07-25 14:00:00,749.05,754.45,745.98,752.58,22787.0,742.2237,747.5745,739.1817,745.7216,22787.0
2024-07-25 14:30:00,754.02,758.55,754.02,758.45,30723.0,747.1485,751.6372,747.1485,751.5381,30723.0
2024-07-25 15:00:00,758.91,760.66,755.72,760.27,65114.0,751.9939,753.7279,748.833,753.3415,65114.0
2024-07-25 15:30:00,760.58,762.9,749.67,754.69,70044.0,753.6487,755.9475,742.8381,747.8123,70044.0
2024-07-26 09:30:00,763.59,783.59,760.55,781.5,72049.0,756.6312,776.449,753.6189,774.378,72049.0
2024-07-26 10:00:00,781.55,789.8,772.19,772.19,88390.0,774.4276,782.6024,765.1529,765.1529,88390.0
2024-07-26 10:30:00,773.78,776.45,759.13,763.98,35707.0,766.7284,769.374,752.2119,757.0177,35707.0
2024-07-26 11:00:00,763.34,766.53,760.93,765.45,14150.0,756.3835,759.5444,753.9955,758.4743,14150.0
2024-07-26 11:30:00,766.6,769.29,765.86,768.62,7186.0,759.6138,762.2793,758.8806,761.6154,7186.0
2024-07-26 12:00:00,768.97,772.02,767.17,769.13,15169.0,761.9622,764.9844,760.1786,762.1208,15169.0
2024-07-26 12:30:00,768.95,772.12,767.58,770.01,8823.0,761.9424,765.0835,760.5849,762.9927,8823.0
2024-07-26 13:00:00,769.59,769.59,762.27,764.36,13969.0,762.5766,762.5766,755.3233,757.3942,13969.0
2024-07-26 13:30:00,764.05,764.28,755.72,756.87,20001.0,757.087,757.315,748.833,749.9725,20001.0
2024-07-26 14:00:00,757.71,759.0,755.27,757.89,17704.0,750.8048,752.0831,748.3871,750.9832,17704.0
2024-07-26 14:30:00,756.97,758.7,755.0,755.25,10633.0,750.0716,751.7858,748.1195,748.3672,10633.0
2024-07-26 15:00:00,754.47,759.26,753.49,759.01,22353.0,747.5944,752.3407,746.6233,752.093,22353.0
2024-07-26 15:30:00,758.23,758.64,750.06,753.34,86243.0,751.3201,751.7263,743.2245,746.4746,86243.0
2024-07-29 09:30:00,753.42,754.89,742.63,752.98,15609.0,746.5539,748.0105,735.8623,746.1179,15609.0
2024-07-29 10:00:00,750.77,756.74,750.77,751.78,10514.0,743.9281,749.8437,743.9281,744.9289,10514.0
2024-07-29 10:30:00,749.23,750.83,743.17,744.98,12809.0,742.4021,743.9875,736.3973,738.1908,12809.0
2024-07-29 11:00:00,744.18,746.42,742.43,744.61,9236.0,737.3981,739.6177,735.6641,737.8242,9236.0
2024-07-29 11:30:00,743.03,747.98,740.29,747.04,5297.0,736.2586,741.1635,733.5436,740.2321,5297.0
2024-07-29 12:00:00,747.87,749.44,745.65,745.65,5985.0,741.0545,742.6102,738.8547,738.8547,5985.0
2024-07-29 12:30:00,746.25,747.73,744.62,745.64,9151.0,739.4493,740.9158,737.8341,738.8448,9151.0
2024-07-29 13:00:00,746.66,747.21,744.65,744.9,3674.0,739.8555,740.4005,737.8638,738.1116,3674.0
2024-07-29 13:30:00,744.38,745.88,742.89,744.28,5705.0,737.5963,739.0826,736.1199,737.4972,5705.0
2024-07-29 14:00:00,744.93,747.14,744.22,745.78,7200.0,738.1413,740.3312,737.4378,738.9835,7200.0
2024-07-29 14:30:00,745.76,747.42,744.87,747.42,5883.0,738.9637,740.6086,738.0818,740.6086,5883.0
2024-07-29 15:00:00,746.66,749.54,746.57,748.02,9231.0,739.8555,742.7093,739.7663,741.2031,9231.0
2024-07-29 15:30:00,748.51,750.92,744.51,746.49,32939.0,741.6887,744.0767,737.7251,739.6871,32939.0
2024-07-30 09:30:00,744.47,754.82,737.9,738.27,55354.0,737.6855,747.9412,731.1754,731.542,55354.0
2024-07-30 10:00:00,737.79,739.4,731.88,738.28,44399.0,731.0664,732.6617,725.2102,731.5519,44399.0
2024-07-30 10:30:00,737.89,740.68,732.7,735.17,62552.0,731.1654,733.93,726.0227,728.4702,62552.0
2024-07-30 11:00:00,733.25,733.88,727.39,731.41,50710.0,726.5677,727.192,720.7611,724.7445,50710.0
2024-07-30 11:30:00,731.0,732.22,724.14,724.45,58625.0,724.3382,725.5471,717.5408,717.8479,58625.0
2024-07-30 12:00:00,724.37,727.74,721.9,724.0,56010.0,717.7687,721.1079,715.3212,717.402,56010.0
2024-07-30 12:30:00,724.39,732.47,724.2,730.94,9573.0,717.7885,725.7948,717.6002,724.2788,9573.0
2024-07-30 13:00:00,730.01,739.09,729.84,738.99,11766.0,723.3573,732.3545,723.1888,732.2554,11766.0
2024-07-30 13:30:00,738.83,742.14,737.15,737.15,9091.0,732.0969,735.3767,730.4322,730.4322,9091.0
2024-07-30 14:00:00,737.29,739.79,735.48,738.09,11387.0,730.5709,733.0481,728.7774,731.3636,11387.0
2024-07-30 14:30:00,736.84,738.5,736.68,738.04,7199.0,730.125,731.7699,729.9665,731.3141,7199.0
2024-07-30 15:00:00,737.27,739.89,737.14,739.59,13306.0,730.5511,733.1472,730.4223,732.85,13306.0
2024-07-30 15:30:00,739.59,744.14,737.0,737.07,38362.0,732.85,737.3585,730.2836,730.3529,38362.0
2024-07-31 09:30:00,744.34,751.23,743.63,746.82,16591.0,737.5567,744.3839,736.8531,740.0141,16591.0
2024-07-31 10:00:00,746.84,752.79,745.85,751.43,8923.0,740.0339,745.9297,739.0529,744.5821,8923.0
2024-07-31 10:30:00,751.74,754.8,747.87,753.25,6411.0,744.8892,747.9213,741.0545,746.3855,6411.0
2024-07-31 11:00:00,752.38,757.73,752.38,756.15,11904.0,745.5234,750.8246,745.5234,749.259,11904.0
2024-07-31 11:30:00,756.63,759.05,755.96,758.08,6518.0,749.7347,752.1326,749.0708,751.1715,6518.0
2024-07-31 12:00:00,759.23,761.0,757.64,759.88,5992.0,752.311,754.0648,750.7355,752.955,5992.0
2024-07-31 12:30:00,760.16,762.97,759.6,762.14,6010.0,753.2325,756.0169,752.6776,755.1945,6010.0
2024-07-31 13:00:00,762.13,763.7,760.19,761.61,11052.0,755.1845,756.7402,753.2622,754.6693,11052.0
2024-07-31 13:30:00,759.58,759.58,755.0,756.15,6777.0,752.6578,752.6578,748.1195,749.259,6777.0
2024-07-31 14:00:00,756.45,758.0,754.37,757.29,5884.0,749.5563,751.0922,747.4953,750.3887,5884.0
2024-07-31 14:30:00,757.68,773.39,756.62,773.28,20900.0,750.7751,766.3419,749.7248,766.2329,20900.0
2024-07-31 15:00:00,773.61,773.61,759.05,759.08,23061.0,766.5599,766.5599,752.1326,752.1623,23061.0
2024-07-31 15:30:00,758.22,762.8,752.87,757.27,62017.0,751.3102,755.8484,746.0089,750.3688,62017.0
2024-08-01 09:30:00,756.63,757.34,745.78,747.56,14246.0,749.7347,750.4382,738.9835,740.7473,14246.0
2024-08-01 10:00:00,745.37,746.97,731.05,732.66,27093.0,738.5773,740.1627,724.3878,725.9831,27093.0
2024-08-01 10:30:00,732.63,735.55,723.87,724.28,32620.0,725.9534,728.8468,717.2732,717.6795,32620.0
2024-08-01 11:00:00,724.92,725.02,718.55,724.11,27454.0,718.3136,718.4127,712.0017,717.511,27454.0
2024-08-01 11:30:00,724.12,724.12,715.01,719.06,24647.0,717.5209,717.5209,708.494,712.5071,24647.0
2024-08-01 12:00:00,720.07,724.88,719.32,723.19,7524.0,713.5078,718.274,712.7647,716.5994,7524.0
2024-08-01 12:30:00,721.9,721.9,717.88,720.83,7980.0,715.3212,715.3212,711.3378,714.2609,7980.0
2024-08-01 13:00:00,720.14,720.49,716.32,717.63,7814.0,713.5772,713.924,709.792,711.0901,7814.0
2024-08-01 13:30:00,717.08,720.64,716.02,720.64,8752.0,710.5451,714.0727,709.4948,714.0727,8752.0
2024-08-01 14:00:00,721.04,721.06,714.6,715.66,12656.0,714.469,714.4888,708.0877,709.138,12656.0
2024-08-01 14:30:00,715.62,716.58,711.02,713.54,18716.0,709.0984,710.0497,704.5403,707.0374,18716.0
2024-08-01 15:00:00,713.11,715.89,710.18,715.05,15080.0,706.6113,709.3659,703.708,708.5336,15080.0
2024-08-01 15:30:00,716.09,721.41,714.12,716.18,51861.0,709.5641,714.8356,707.6121,709.6533,51861.0
2024-08-02 09:30:00,690.0,691.95,667.12,671.44,100720.0,683.7119,685.6441,661.0404,665.321,100720.0
2024-08-02 10:00:00,672.58,680.33,666.54,672.77,43788.0,666.4506,674.13,660.4657,666.6389,43788.0
2024-08-02 10:30:00,672.63,675.32,669.59,671.53,19526.0,666.5002,669.1657,663.4879,665.4102,19526.0
2024-08-02 11:00:00,671.53,672.33,665.76,666.44,23947.0,665.4102,666.2029,659.6928,660.3666,23947.0
2024-08-02 11:30:00,667.68,675.35,667.68,672.23,25678.0,661.5953,669.1954,661.5953,666.1038,25678.0
2024-08-02 12:00:00,672.23,676.31,672.23,675.38,32392.0,666.1038,670.1466,666.1038,669.2251,32392.0
2024-08-02 12:30:00,674.31,675.16,665.59,669.39,13794.0,668.1649,669.0071,659.5243,663.2897,13794.0
2024-08-02 13:00:00,670.44,675.03,668.51,671.3,34166.0,664.3301,668.8783,662.4177,665.1823,34166.0
2024-08-02 13:30:00,670.59,670.59,665.21,667.68,20535.0,664.4788,664.4788,659.1478,661.5953,20535.0
2024-08-02 14:00:00,667.09,669.71,664.06,668.23,23106.0,661.0107,663.6068,658.0083,662.1403,23106.0
2024-08-02 14:30:00,668.52,670.37,666.04,667.45,31360.0,662.4276,664.2608,659.9702,661.3674,31360.0
2024-08-02 15:00:00,668.58,672.29,667.35,671.38,45730.0,662.4871,666.1633,661.2683,665.2616,45730.0
2024-08-02 15:30:00,672.0,674.58,669.36,671.43,57974.0,665.8759,668.4324,663.26,665.3111,57974.0
2024-08-05 09:30:00,640.0,662.66,634.3,657.5,90482.0,634.1675,656.621,628.5195,651.5081,90482.0
2024-08-05 10:00:00,658.08,672.39,655.61,657.0,50530.0,652.0828,666.2624,649.6353,651.0126,50530.0
2024-08-05 10:30:00,655.03,671.26,655.03,665.63,20266.0,649.0606,665.1427,649.0606,659.564,20266.0
2024-08-05 11:00:00,664.51,676.28,662.37,673.75,35490.0,658.4542,670.1169,656.3337,667.61,35490.0
2024-08-05 11:30:00,673.77,681.75,671.4,677.84,31292.0,667.6298,675.5371,665.2814,671.6627,31292.0
2024-08-05 12:00:00,678.7,687.54,677.27,687.39,11515.0,672.5149,681.2743,671.0979,681.1257,11515.0
2024-08-05 12:30:00,687.9,687.98,670.0,672.61,18484.0,681.631,681.7103,663.8941,666.4804,18484.0
2024-08-05 13:00:00,672.85,675.56,669.66,674.0,10573.0,666.7182,669.4035,663.5572,667.8577,10573.0
2024-08-05 13:30:00,674.9,678.29,672.85,674.6,10495.0,668.7495,672.1086,666.7182,668.4522,10495.0
2024-08-05 14:00:00,673.4,673.6,670.67,671.73,6331.0,667.2632,667.4613,664.558,665.6084,6331.0
2024-08-05 14:30:00,671.7,672.75,667.81,668.48,12409.0,665.5787,666.6191,661.7241,662.388,12409.0
2024-08-05 15:00:00,669.0,670.89,667.32,670.88,15102.0,662.9033,664.776,661.2386,664.7661,15102.0
2024-08-05 15:30:00,670.88,673.67,667.35,668.71,72198.0,664.7661,667.5307,661.2683,662.6159,72198.0
2024-08-06 09:30:00,672.75,691.12,663.79,687.51,24936.0,666.6191,684.8217,657.7407,681.2446,24936.0
2024-08-06 10:00:00,688.25,692.95,682.26,688.69,19793.0,681.9778,686.635,676.0424,682.4138,19793.0
2024-08-06 10:30:00,689.36,699.03,687.74,692.5,13381.0,683.0777,692.6596,681.4725,686.1891,13381.0
2024-08-06 11:00:00,690.27,692.93,676.77,677.3,9488.0,683.9794,686.6152,670.6024,671.1276,9488.0
2024-08-06 11:30:00,677.62,685.19,677.03,684.29,9008.0,671.4447,678.9457,670.8601,678.0539,9008.0
2024-08-06 12:00:00,683.5,688.0,682.9,684.02,3304.0,677.2711,681.7301,676.6766,677.7864,3304.0
2024-08-06 12:30:00,684.02,688.19,682.85,687.48,4512.0,677.7864,681.9184,676.627,681.2148,4512.0
2024-08-06 13:00:00,687.0,690.0,686.56,687.62,2509.0,680.7392,683.7119,680.3032,681.3536,2509.0
2024-08-06 13:30:00,690.12,691.65,686.24,688.72,5024.0,683.8308,685.3468,679.9861,682.4435,5024.0
2024-08-06 14:00:00,687.49,691.26,686.18,691.26,3659.0,681.2248,684.9604,679.9267,684.9604,3659.0
2024-08-06 14:30:00,690.48,693.74,687.72,688.31,9208.0,684.1875,687.4178,681.4527,682.0373,9208.0
2024-08-06 15:00:00,687.1,692.32,681.25,690.58,15682.0,680.8383,686.0107,675.0416,684.2866,15682.0
2024-08-06 15:30:00,690.35,690.65,679.35,681.79,22027.0,684.0587,684.356,673.1589,675.5767,22027.0
2024-08-07 09:30:00,694.75,699.98,689.57,691.95,12294.0,688.4186,693.6009,683.2858,685.6441,12294.0
2024-08-07 10:00:00,694.78,695.0,681.97,681.98,6194.0,688.4483,688.6663,675.7551,675.765,6194.0
2024-08-07 10:30:00,683.17,690.62,682.25,686.39,4745.0,676.9441,684.3262,676.0325,680.1348,4745.0
2024-08-07 11:00:00,687.57,687.64,683.0,683.0,3567.0,681.304,681.3734,676.7757,676.7757,3567.0
2024-08-07 11:30:00,682.65,684.95,676.13,676.13,4736.0,676.4289,678.7079,669.9683,669.9683,4736.0
2024-08-07 12:00:00,677.07,677.07,672.66,675.79,17788.0,670.8997,670.8997,666.5299,669.6314,17788.0
2024-08-07 12:30:00,675.4,675.61,670.38,671.56,6650.0,669.2449,669.453,664.2707,665.4399,6650.0
2024-08-07 13:00:00,671.1,672.54,667.0,670.57,7814.0,664.9841,666.411,660.9215,664.459,7814.0
2024-08-07 13:30:00,669.84,672.28,667.83,669.13,8610.0,663.7356,666.1534,661.7439,663.0321,8610.0
2024-08-07 14:00:00,669.83,670.09,663.93,665.38,7357.0,663.7257,663.9833,657.8795,659.3162,7357.0
2024-08-07 14:30:00,665.02,666.32,663.06,665.35,18307.0,658.9595,660.2477,657.0174,659.2865,18307.0
2024-08-07 15:00:00,664.38,670.98,664.35,670.91,21350.0,658.3254,664.8652,658.2956,664.7959,21350.0
2024-08-07 15:30:00,670.91,671.66,660.81,661.59,51789.0,664.7959,665.539,654.7879,655.5608,51789.0
2024-08-08 09:30:00,674.41,691.55,665.81,688.41,31455.0,668.264,685.2478,659.7423,682.1364,31455.0
2024-08-08 10:00:00,686.7,690.28,682.63,689.97,12489.0,680.442,683.9893,676.409,683.6822,12489.0
2024-08-08 10:30:00,689.7,691.0,686.59,690.59,7761.0,683.4146,684.7028,680.333,684.2965,7761.0
2024-08-08 11:00:00,690.62,691.11,688.07,689.48,7859.0,684.3262,684.8118,681.7995,683.1966,7859.0
2024-08-08 11:30:00,688.37,688.62,684.12,684.33,3842.0,682.0967,682.3445,677.8855,678.0936,3842.0
2024-08-08 12:00:00,684.56,686.36,683.9,684.25,7792.0,678.3215,680.1051,677.6675,678.0143,7792.0
2024-08-08 12:30:00,682.03,684.57,680.91,682.12,6244.0,675.8145,678.3314,674.7047,675.9037,6244.0
2024-08-08 13:00:00,681.76,688.8,679.96,688.8,4172.0,675.547,682.5228,673.7634,682.5228,4172.0
2024-08-08 13:30:00,690.0,690.45,686.72,688.22,6678.0,683.7119,684.1578,680.4618,681.9481,6678.0
2024-08-08 14:00:00,688.61,689.97,687.27,688.23,5169.0,682.3345,683.6822,681.0068,681.958,5169.0
2024-08-08 14:30:00,688.2,689.55,686.17,687.56,6348.0,681.9283,683.266,679.9168,681.2941,6348.0
2024-08-08 15:00:00,687.47,689.88,685.89,687.95,31910.0,681.2049,683.593,679.6393,681.6806,31910.0
2024-08-08 15:30:00,686.73,690.41,683.5,688.78,41558.0,680.4717,684.1181,677.2711,682.503,41558.0
2024-08-09 09:30:00,688.79,690.12,681.67,685.95,9184.0,682.5129,683.8308,675.4578,679.6988,9184.0
2024-08-09 10:00:00,684.38,691.46,684.0,691.11,9151.0,678.1431,685.1586,677.7666,684.8118,9151.0
2024-08-09 10:30:00,691.38,700.57,689.75,697.27,15709.0,685.0793,694.1856,683.4642,690.9156,15709.0
2024-08-09 11:00:00,697.79,701.29,696.18,696.56,8114.0,691.4309,694.899,689.8356,690.2121,8114.0
2024-08-09 11:30:00,695.63,698.0,694.83,695.27,6942.0,689.2906,691.639,688.4979,688.9339,6942.0
2024-08-09 12:00:00,695.56,695.89,693.29,695.33,6672.0,689.2212,689.5482,686.9719,688.9933,6672.0
2024-08-09 12:30:00,695.84,697.45,694.3,695.53,5944.0,689.4987,691.094,687.9727,689.1915,5944.0
2024-08-09 13:00:00,695.37,700.0,695.36,700.0,7096.0,689.0329,693.6207,689.023,693.6207,7096.0
2024-08-09 13:30:00,700.0,700.19,695.0,695.6,6320.0,693.6207,693.809,688.6663,689.2608,6320.0
2024-08-09 14:00:00,694.72,695.29,692.05,692.32,11305.0,688.3889,688.9537,685.7432,686.0107,11305.0
2024-08-09 14:30:00,692.32,695.08,692.29,693.82,6976.0,686.0107,688.7456,685.981,687.4971,6976.0
2024-08-09 15:00:00,694.42,696.04,693.66,696.03,9208.0,688.0916,689.6968,687.3385,689.6869,9208.0
2024-08-09 15:30:00,696.03,698.12,694.58,697.34,30748.0,689.6869,691.7579,688.2501,690.985,30748.0
2024-08-12 09:30:00,695.83,696.01,688.39,688.39,5922.0,689.4888,689.6671,682.1166,682.1166,5922.0
2024-08-12 10:00:00,687.89,696.38,686.82,696.12,5890.0,681.6211,690.0337,680.5609,689.7761,5890.0
2024-08-12 10:30:00,698.0,698.91,696.05,696.32,1876.0,691.639,692.5407,689.7067,689.9743,1876.0
2024-08-12 11:00:00,696.56,696.56,687.79,690.16,2437.0,690.2121,690.2121,681.522,683.8704,2437.0
2024-08-12 11:30:00,689.9,694.19,689.49,693.53,1566.0,683.6128,687.8637,683.2065,687.2097,1566.0
2024-08-12 12:00:00,693.87,694.51,691.99,692.0,3038.0,687.5466,688.1808,685.6837,685.6937,3038.0
2024-08-12 12:30:00,693.1,693.1,688.61,690.64,3893.0,686.7836,686.7836,682.3345,684.346,3893.0
2024-08-12 13:00:00,689.11,689.47,686.49,687.99,4949.0,682.83,683.1867,680.2339,681.7202,4949.0
2024-08-12 13:30:00,688.55,689.11,685.72,686.62,6778.0,682.2751,682.83,679.4709,680.3627,6778.0
2024-08-12 14:00:00,687.36,688.82,686.04,687.85,5515.0,681.0959,682.5426,679.788,681.5815,5515.0
2024-08-12 14:30:00,688.02,689.49,686.67,689.43,4900.0,681.7499,683.2065,680.4122,683.1471,4900.0
2024-08-12 15:00:00,689.88,690.88,689.09,690.28,5647.0,683.593,684.5839,682.8102,683.9893,5647.0
2024-08-12 15:30:00,690.61,690.76,686.76,688.19,15971.0,684.3163,684.465,680.5014,681.9184,15971.0
2024-08-13 09:30:00,695.0,702.59,691.87,698.52,12356.0,688.6663,696.1871,685.5648,692.1542,12356.0
2024-08-13 10:00:00,696.96,696.96,687.14,690.1,8978.0,690.6085,690.6085,680.8779,683.811,8978.0
2024-08-13 10:30:00,690.1,690.13,686.0,688.63,3208.0,683.811,683.8407,679.7483,682.3544,3208.0
2024-08-13 11:00:00,688.32,691.49,688.32,689.96,5899.0,682.0472,685.1883,682.0472,683.6722,5899.0
2024-08-13 11:30:00,689.41,690.57,688.67,689.92,2842.0,683.1273,684.2767,682.394,683.6326,2842.0
2024-08-13 12:00:00,689.92,696.73,688.96,694.31,3404.0,683.6326,690.3805,682.6814,687.9826,3404.0
2024-08-13 12:30:00,694.5,699.16,693.91,697.99,2753.0,688.1709,692.7884,687.5862,691.6291,2753.0
2024-08-13 13:00:00,698.23,698.41,695.83,696.22,3370.0,691.8669,692.0452,689.4888,689.8752,3370.0
2024-08-13 13:30:00,696.21,698.72,694.97,698.41,5312.0,689.8653,692.3524,688.6366,692.0452,5312.0
2024-08-13 14:00:00,698.41,699.79,697.96,699.26,3896.0,692.0452,693.4127,691.5993,692.8875,3896.0
2024-08-13 14:30:00,699.77,701.04,699.34,700.84,3619.0,693.3928,694.6513,692.9668,694.4531,3619.0
2024-08-13 15:00:00,700.76,700.76,699.33,700.17,5757.0,694.3738,694.3738,692.9569,693.7892,5757.0
2024-08-13 15:30:00,701.34,704.1,699.68,703.15,37721.0,694.9485,697.6834,693.3037,696.742,37721.0
2024-08-14 09:30:00,703.71,713.67,702.1,702.18,13199.0,698.9156,708.8077,697.3165,697.396,13199.0
2024-08-14 10:00:00,702.09,703.12,696.91,701.74,6204.0,697.3066,698.3296,692.1619,696.959,6204.0
2024-08-14 10:30:00,701.63,703.38,695.57,703.38,8982.0,696.8498,698.5878,690.831,698.5878,8982.0
2024-08-14 11:00:00,703.48,704.66,701.45,703.39,6903.0,698.6871,699.8591,696.671,698.5978,6903.0
2024-08-14 11:30:00,704.0,706.77,704.0,705.43,3532.0,699.2036,701.9547,699.2036,700.6239,3532.0
2024-08-14 12:00:00,704.65,706.45,700.0,701.39,5976.0,699.8492,701.6369,695.2309,696.6114,5976.0
2024-08-14 12:30:00,700.67,707.43,700.66,707.43,5341.0,695.8963,702.6102,695.8864,702.6102,5341.0
2024-08-14 13:00:00,706.5,708.69,705.48,708.44,4965.0,701.6866,703.8617,700.6735,703.6134,4965.0
2024-08-14 13:30:00,707.62,708.66,705.45,707.23,26415.0,702.7989,703.8319,700.6437,702.4116,26415.0
2024-08-14 14:00:00,706.36,706.36,701.43,702.06,6293.0,701.5475,701.5475,696.6511,697.2768,6293.0
2024-08-14 14:30:00,702.06,706.43,702.06,705.98,21202.0,697.2768,701.617,697.2768,701.1701,21202.0
2024-08-14 15:00:00,706.52,707.32,703.5,704.81,6520.0,701.7064,702.501,698.707,700.0081,6520.0
2024-08-14 15:30:00,704.26,705.64,701.34,701.81,30050.0,699.4618,700.8324,696.5617,697.0285,30050.0
2024-08-15 09:30:00,718.18,727.56,713.11,714.15,16296.0,713.287,722.6031,708.2515,709.2845,16296.0
2024-08-15 10:00:00,716.92,720.57,712.8,720.57,20362.0,712.0356,715.6607,707.9436,715.6607,20362.0
2024-08-15 10:30:00,721.35,721.35,718.0,720.1,3170.0,716.4354,716.4354,713.1082,715.1939,3170.0
2024-08-15 11:00:00,720.08,725.88,720.08,722.98,10077.0,715.1741,720.9345,715.1741,718.0543,10077.0
2024-08-15 11:30:00,724.42,724.77,722.77,723.06,3873.0,719.4845,719.8321,717.8457,718.1337,3873.0
2024-08-15 12:00:00,722.77,725.73,722.77,725.44,4037.0,717.8457,720.7856,717.8457,720.4975,4037.0
2024-08-15 12:30:00,725.12,725.12,722.38,723.98,5591.0,720.1797,720.1797,717.4584,719.0475,5591.0
2024-08-15 13:00:00,723.97,725.35,723.15,725.35,2200.0,719.0375,720.4081,718.2231,720.4081,2200.0
2024-08-15 13:30:00,725.13,725.33,723.35,723.67,1436.0,720.1896,720.3883,718.4218,718.7396,1436.0
2024-08-15 14:00:00,723.61,724.33,721.61,723.72,2954.0,718.68,719.3951,716.6936,718.7893,2954.0
2024-08-15 14:30:00,722.08,724.5,722.07,723.92,4008.0,717.1604,719.5639,717.1505,718.9879,4008.0
2024-08-15 15:00:00,722.28,722.42,721.32,721.54,1790.0,717.3591,717.4981,716.4056,716.6241,1790.0
2024-08-15 15:30:00,721.5,722.0,717.58,720.38,15647.0,716.5844,717.081,712.6911,715.472,15647.0
2024-08-16 09:30:00,717.13,722.0,715.5,718.37,14681.0,712.2441,717.081,710.6253,713.4757,14681.0
2024-08-16 10:00:00,718.74,722.94,715.02,715.37,5769.0,713.8432,718.0146,710.1485,710.4961,5769.0
2024-08-16 10:30:00,715.44,715.44,709.46,710.92,7042.0,710.5657,710.5657,704.6264,706.0765,7042.0
2024-08-16 11:00:00,710.92,713.48,709.53,713.18,4329.0,706.0765,708.619,704.6959,708.3211,4329.0
2024-08-16 11:30:00,713.21,715.09,711.71,714.39,4451.0,708.3509,710.218,706.8611,709.5228,4451.0
2024-08-16 12:00:00,714.39,716.24,713.74,714.27,2592.0,709.5228,711.3602,708.8772,709.4036,2592.0
2024-08-16 12:30:00,715.34,717.2,713.5,717.2,2865.0,710.4663,712.3137,708.6389,712.3137,2865.0
2024-08-16 13:00:00,716.54,717.19,714.82,715.96,2773.0,711.6582,712.3037,709.9499,711.0821,2773.0
2024-08-16 13:30:00,715.81,716.95,714.29,716.82,3280.0,710.9331,712.0654,709.4235,711.9363,3280.0
2024-08-16 14:00:00,717.24,717.24,714.8,715.96,3872.0,712.3534,712.3534,709.93,711.0821,3872.0
2024-08-16 14:30:00,715.96,718.29,715.12,718.2,3932.0,711.0821,713.3962,710.2478,713.3069,3932.0
2024-08-16 15:00:00,718.42,719.06,716.0,716.52,8148.0,713.5254,714.161,711.1218,711.6383,8148.0
2024-08-16 15:30:00,716.25,717.15,713.5,714.47,27814.0,711.3701,712.264,708.6389,709.6023,27814.0
2024-08-19 09:30:00,716.1,718.3,709.4,710.59,7513.0,711.2212,713.4062,704.5668,705.7487,7513.0
2024-08-19 10:00:00,709.39,714.5,709.39,711.99,6645.0,704.5569,709.6321,704.5569,707.1392,6645.0
2024-08-19 10:30:00,711.79,717.0,711.78,716.0,5104.0,706.9405,712.115,706.9306,711.1218,5104.0
2024-08-19 11:00:00,716.73,720.46,715.48,717.29,5309.0,711.8469,715.5515,710.6054,712.4031,5309.0
2024-08-19 11:30:00,717.28,719.47,716.41,718.45,4961.0,712.3931,714.5682,711.5291,713.5552,4961.0
2024-08-19 12:00:00,717.5,718.63,717.5,718.17,2361.0,712.6116,713.7339,712.6116,713.2771,2361.0
2024-08-19 12:30:00,718.6,719.5,717.31,719.5,3133.0,713.7041,714.598,712.4229,714.598,3133.0
2024-08-19 13:00:00,719.43,719.97,718.66,718.77,3364.0,714.5285,715.0648,713.7637,713.873,3364.0
2024-08-19 13:30:00,718.15,718.68,717.92,718.62,2290.0,713.2572,713.7836,713.0288,713.724,2290.0
2024-08-19 14:00:00,718.78,719.56,718.06,719.09,5473.0,713.8829,714.6576,713.1678,714.1908,5473.0
2024-08-19 14:30:00,719.16,719.48,718.28,719.0,4941.0,714.2603,714.5781,713.3863,714.1014,4941.0
2024-08-19 15:00:00,719.13,719.44,717.78,718.49,4719.0,714.2305,714.5384,712.8897,713.5949,4719.0
2024-08-19 15:30:00,718.56,721.31,716.0,720.14,29826.0,713.6644,716.3957,711.1218,715.2336,29826.0
2024-08-20 09:30:00,720.0,724.33,715.91,721.81,5592.0,715.0946,719.3951,711.0325,716.8923,5592.0
2024-08-20 10:00:00,721.61,721.61,714.08,715.47,6857.0,716.6936,716.6936,709.2149,710.5955,6857.0
2024-08-20 10:30:00,715.86,715.86,710.0,710.0,8229.0,710.9828,710.9828,705.1627,705.1627,8229.0
2024-08-20 11:00:00,711.0,711.82,710.1,710.51,5138.0,706.1559,706.9703,705.262,705.6693,5138.0
2024-08-20 11:30:00,711.28,713.45,710.0,713.2,2764.0,706.434,708.5892,705.1627,708.3409,2764.0
2024-08-20 12:00:00,714.35,714.93,713.71,713.88,2623.0,709.4831,710.0591,708.8474,709.0163,2623.0
2024-08-20 12:30:00,713.4,713.89,712.28,713.89,1198.0,708.5396,709.0262,707.4272,709.0262,1198.0
2024-08-20 13:00:00,712.74,713.45,711.48,712.78,2369.0,707.8841,708.5892,706.6326,707.9238,2369.0
2024-08-20 13:30:00,711.59,713.12,711.37,711.83,2476.0,706.7419,708.2615,706.5234,706.9803,2476.0
2024-08-20 14:00:00,712.23,716.0,712.22,715.78,2686.0,707.3775,711.1218,707.3676,710.9033,2686.0
2024-08-20 14:30:00,715.68,716.25,714.39,715.23,2844.0,710.804,711.3701,709.5228,710.3571,2844.0
2024-08-20 15:00:00,715.24,717.84,715.23,716.4,6833.0,710.367,712.9493,710.3571,711.5191,6833.0
2024-08-20 15:30:00,716.32,716.78,713.42,716.24,18579.0,711.4397,711.8965,708.5594,711.3602,18579.0
2024-08-21 09:30:00,719.5,721.5,717.21,719.26,10566.0,714.598,716.5844,712.3236,714.3596,10566.0
2024-08-21 10:00:00,719.25,723.66,718.81,723.66,5043.0,714.3497,718.7297,713.9127,718.7297,5043.0
2024-08-21 10:30:00,722.87,730.22,721.49,723.05,9656.0,717.945,725.245,716.5744,718.1238,9656.0
2024-08-21 11:00:00,724.6,726.76,722.9,723.92,7257.0,719.6633,721.8085,717.9748,718.9879,7257.0
2024-08-21 11:30:00,723.22,723.34,720.19,720.83,3412.0,718.2927,718.4118,715.2833,715.9189,3412.0
2024-08-21 12:00:00,719.6,720.54,718.93,720.18,1715.0,714.6973,715.6309,714.0319,715.2734,1715.0
2024-08-21 12:30:00,720.25,723.04,720.25,723.04,1290.0,715.3429,718.1139,715.3429,718.1139,1290.0
2024-08-21 13:00:00,722.27,724.76,721.96,724.5,2597.0,717.3491,719.8222,717.0412,719.5639,2597.0
2024-08-21 13:30:00,724.39,726.48,723.4,725.49,4813.0,719.4547,721.5304,718.4714,720.5472,4813.0
2024-08-21 14:00:00,726.15,726.22,724.76,724.81,3350.0,721.2027,721.2722,719.8222,719.8718,3350.0
2024-08-21 14:30:00,726.12,726.48,723.6,724.95,1200.0,721.1729,721.5304,718.6701,720.0109,1200.0
2024-08-21 15:00:00,723.9,724.75,722.63,724.0,3186.0,718.968,719.8122,717.7067,719.0673,3186.0
2024-08-21 15:30:00,723.95,725.22,721.53,724.24,4733.0,719.0177,720.279,716.6142,719.3057,4733.0
2024-08-22 09:30:00,725.6,726.05,711.15,718.1,15192.0,720.6564,721.1034,706.3049,713.2075,15192.0
2024-08-22 10:00:00,717.69,720.96,715.0,717.32,6768.0,712.8003,716.0481,710.1287,712.4329,6768.0
2024-08-22 10:30:00,716.64,718.17,715.3,716.92,7115.0,711.7575,713.2771,710.4266,712.0356,7115.0
2024-08-22 11:00:00,716.1,718.4,715.3,718.11,6460.0,711.2212,713.5055,710.4266,713.2175,6460.0
2024-08-22 11:30:00,719.01,720.11,715.5,717.84,7969.0,714.1113,715.2038,710.6253,712.9493,7969.0
2024-08-22 12:00:00,716.96,722.92,716.96,722.6,3999.0,712.0753,717.9947,712.0753,717.6769,3999.0
2024-08-22 12:30:00,722.08,723.09,716.58,717.22,1625.0,717.1604,718.1635,711.6979,712.3335,1625.0
2024-08-22 13:00:00,716.7,719.87,716.7,718.58,5038.0,711.8171,714.9655,711.8171,713.6843,5038.0
2024-08-22 13:30:00,718.39,718.39,714.8,715.45,5191.0,713.4956,713.4956,709.93,710.5756,5191.0
2024-08-22 14:00:00,715.96,717.81,715.23,717.0,6897.0,711.0821,712.9195,710.3571,712.115,6897.0
2024-08-22 14:30:00,716.18,718.12,715.65,717.62,9443.0,711.3006,713.2274,710.7742,712.7308,9443.0
2024-08-22 15:00:00,718.83,720.58,716.96,716.96,3297.0,713.9326,715.6706,712.0753,712.0753,3297.0
2024-08-22 15:30:00,717.11,718.43,714.8,717.09,11924.0,712.2243,713.5353,709.93,712.2044,11924.0
2024-08-23 09:30:00,721.23,730.0,721.23,722.18,7260.0,716.3162,725.0265,716.3162,717.2597,7260.0
2024-08-23 10:00:00,727.59,739.49,727.58,738.18,18031.0,722.6329,734.4518,722.623,733.1507,18031.0
2024-08-23 10:30:00,738.18,741.32,732.59,737.64,10435.0,733.1507,736.2693,727.5988,732.6144,10435.0
2024-08-23 11:00:00,737.81,748.52,737.67,745.4,18912.0,732.7833,743.4203,732.6442,740.3215,18912.0
2024-08-23 11:30:00,746.01,747.63,739.86,739.86,11036.0,740.9274,742.5364,734.8193,734.8193,11036.0
2024-08-23 12:00:00,738.67,739.87,736.93,738.56,3564.0,733.6374,734.8292,731.9093,733.5281,3564.0
2024-08-23 12:30:00,739.73,740.79,735.33,739.83,4517.0,734.6902,735.743,730.3202,734.7895,4517.0
2024-08-23 13:00:00,739.6,742.16,739.59,742.16,12311.0,734.5611,737.1036,734.5511,737.1036,12311.0
2024-08-23 13:30:00,742.64,742.9,740.92,741.0,4660.0,737.5803,737.8386,735.8721,735.9515,4660.0
2024-08-23 14:00:00,742.22,742.55,741.62,742.32,1130.0,737.1632,737.491,736.5673,737.2625,1130.0
2024-08-23 14:30:00,742.02,742.74,740.98,741.66,8024.0,736.9646,737.6797,735.9317,736.607,8024.0
2024-08-23 15:00:00,741.5,745.0,741.27,744.53,5291.0,736.4481,739.9243,736.2197,739.4575,5291.0
2024-08-23 15:30:00,744.99,746.41,743.25,744.46,10313.0,739.9143,741.3247,738.1862,739.3879,10313.0
2024-08-26 09:30:00,750.0,756.35,748.95,754.34,11194.0,744.8902,751.1969,743.8474,749.2006,11194.0
2024-08-26 10:00:00,754.49,757.85,752.03,754.66,11594.0,749.3496,752.6867,746.9064,749.5185,11594.0
2024-08-26 10:30:00,756.0,756.75,749.54,749.54,6076.0,750.8493,751.5942,744.4333,744.4333,6076.0
2024-08-26 11:00:00,749.78,750.19,745.07,745.07,6455.0,744.6717,745.0789,739.9938,739.9938,6455.0
2024-08-26 11:30:00,747.55,748.0,743.41,743.54,8034.0,742.4569,742.9038,738.3451,738.4742,8034.0
2024-08-26 12:00:00,743.8,746.24,743.8,746.24,1733.0,738.7324,741.1558,738.7324,741.1558,1733.0
2024-08-26 12:30:00,747.4,749.45,746.74,746.75,2209.0,742.3079,744.344,741.6524,741.6623,2209.0
2024-08-26 13:00:00,747.12,749.83,745.81,745.9,2779.0,742.0298,744.7214,740.7288,740.8181,2779.0
2024-08-26 13:30:00,744.09,744.68,741.68,741.88,2154.0,739.0205,739.6064,736.6269,736.8255,2154.0
2024-08-26 14:00:00,741.58,743.55,741.37,743.55,9637.0,736.5276,738.4841,736.319,738.4841,9637.0
2024-08-26 14:30:00,743.23,744.01,742.73,743.94,2906.0,738.1663,738.941,737.6697,738.8715,2906.0
2024-08-26 15:00:00,744.36,745.69,743.96,743.96,5213.0,739.2886,740.6096,738.8914,738.8914,5213.0
2024-08-26 15:30:00,743.96,745.73,742.28,744.34,30504.0,738.8914,740.6493,737.2228,739.2688,30504.0
2024-08-27 09:30:00,737.86,741.08,735.0,735.0,9816.0,732.8329,736.031,729.9924,729.9924,9816.0
2024-08-27 10:00:00,738.1,739.35,733.79,737.8,8268.0,733.0713,734.3128,728.7906,732.7733,8268.0
2024-08-27 10:30:00,738.85,740.27,736.44,737.63,2290.0,733.8162,735.2265,731.4226,732.6045,2290.0
2024-08-27 11:00:00,738.91,738.91,735.01,735.84,2162.0,733.8758,733.8758,730.0023,730.8267,2162.0
2024-08-27 11:30:00,735.79,737.67,735.42,736.89,9088.0,730.777,732.6442,730.4095,731.8695,9088.0
2024-08-27 12:00:00,736.87,738.43,735.39,737.7,7512.0,731.8497,733.399,730.3797,732.674,7512.0
2024-08-27 12:30:00,737.91,738.0,735.96,737.38,21769.0,732.8826,732.972,730.9459,732.3562,21769.0
2024-08-27 13:00:00,739.0,740.44,738.21,740.44,2488.0,733.9651,735.3953,733.1805,735.3953,2488.0
2024-08-27 13:30:00,741.34,742.44,740.76,740.79,1701.0,736.2892,737.3817,735.7132,735.743,1701.0
2024-08-27 14:00:00,740.71,741.8,740.64,740.64,1214.0,735.6635,736.7461,735.594,735.594,1214.0
2024-08-27 14:30:00,739.97,741.72,739.51,739.51,9744.0,734.9285,736.6666,734.4717,734.4717,9744.0
2024-08-27 15:00:00,740.07,742.71,740.06,742.66,4783.0,735.0279,737.6499,735.0179,737.6002,4783.0
2024-08-27 15:30:00,742.0,742.0,736.1,736.85,20764.0,736.9447,736.9447,731.0849,731.8298,20764.0
2024-08-28 09:30:00,730.93,734.72,726.68,733.3,15750.0,725.9501,729.7143,721.7291,728.304,15750.0
2024-08-28 10:00:00,733.3,734.0,730.24,731.2,5221.0,728.304,728.9992,725.2648,726.2183,5221.0
2024-08-28 10:30:00,731.29,731.94,728.18,729.57,7184.0,726.3077,726.9532,723.2189,724.5994,7184.0
2024-08-28 11:00:00,729.34,730.83,725.82,725.82,15813.0,724.371,725.8508,720.8749,720.8749,15813.0
2024-08-28 11:30:00,725.96,731.0,725.87,730.26,3915.0,721.014,726.0197,720.9246,725.2847,3915.0
2024-08-28 12:00:00,730.28,730.28,726.16,726.52,4048.0,725.3046,725.3046,721.2126,721.5702,4048.0
2024-08-28 12:30:00,727.1,730.55,726.81,729.55,3342.0,722.1462,725.5727,721.8582,724.5795,3342.0
2024-08-28 13:00:00,729.55,730.19,728.29,730.19,1619.0,724.5795,725.2152,723.3281,725.2152,1619.0
2024-08-28 13:30:00,730.6,731.95,726.93,727.04,2801.0,725.6224,726.9632,721.9774,722.0866,2801.0
2024-08-28 14:00:00,725.93,726.46,724.55,725.16,4763.0,720.9842,721.5106,719.6136,720.2194,4763.0
2024-08-28 14:30:00,724.59,728.28,724.54,728.28,6582.0,719.6533,723.3182,719.6037,723.3182,6582.0
2024-08-28 15:00:00,729.2,729.31,724.96,727.89,7900.0,724.2319,724.3412,720.0208,722.9308,7900.0
2024-08-28 15:30:00,727.19,728.41,723.79,728.05,22602.0,722.2356,723.4473,718.8588,723.0898,22602.0
2024-08-29 09:30:00,732.82,732.82,719.64,721.36,16189.0,727.8273,727.8273,714.737,716.4453,16189.0
2024-08-29 10:00:00,722.19,732.42,722.19,732.42,14969.0,717.2697,727.43,717.2697,727.43,14969.0
2024-08-29 10:30:00,732.42,732.42,727.23,728.5,5753.0,727.43,727.43,722.2753,723.5367,5753.0
2024-08-29 11:00:00,729.82,732.34,728.81,731.68,4381.0,724.8477,727.3505,723.8446,726.695,4381.0
2024-08-29 11:30:00,731.68,732.7,730.88,731.76,8437.0,726.695,727.7081,725.9005,726.7745,8437.0
2024-08-29 12:00:00,731.91,736.54,731.91,734.35,7965.0,726.9235,731.5219,726.9235,729.3468,7965.0
2024-08-29 12:30:00,734.4,740.64,734.35,740.63,5843.0,729.3965,735.594,729.3468,735.584,5843.0
2024-08-29 13:00:00,739.69,740.0,736.01,736.72,5997.0,734.6504,734.9583,730.9955,731.7007,5997.0
2024-08-29 13:30:00,736.72,740.19,736.72,739.99,1824.0,731.7007,735.147,731.7007,734.9484,1824.0
2024-08-29 14:00:00,738.97,738.98,733.17,734.43,5117.0,733.9354,733.9453,728.1749,729.4263,5117.0
2024-08-29 14:30:00,734.75,735.17,730.31,732.18,3661.0,729.7441,730.1612,725.3344,727.1916,3661.0
2024-08-29 15:00:00,732.18,735.24,730.12,735.24,8207.0,727.1916,730.2308,725.1456,730.2308,8207.0
2024-08-29 15:30:00,736.07,736.33,727.59,729.4,21583.0,731.0551,731.3133,722.6329,724.4306,21583.0
2024-08-30 09:30:00,734.69,738.04,725.85,728.63,13375.0,729.6845,733.0117,720.9047,723.6658,13375.0
2024-08-30 10:00:00,729.89,734.5,729.75,733.25,9934.0,724.9172,729.4958,724.7782,728.2543,9934.0
2024-08-30 10:30:00,732.9,734.59,730.54,730.54,2453.0,727.9067,729.5852,725.5628,725.5628,2453.0
2024-08-30 11:00:00,731.93,732.47,728.03,728.03,3303.0,726.9433,727.4796,723.0699,723.0699,3303.0
2024-08-30 11:30:00,727.48,728.29,725.71,726.75,4177.0,722.5236,723.3281,720.7657,721.7986,4177.0
2024-08-30 12:00:00,724.86,728.26,724.86,725.93,4613.0,719.9215,723.2983,719.9215,720.9842,4613.0
2024-08-30 12:30:00,725.09,728.74,724.16,728.16,3672.0,720.1499,723.775,719.2263,723.199,3672.0
2024-08-30 13:00:00,729.52,729.52,726.96,727.08,1300.0,724.5497,724.5497,722.0072,722.1264,1300.0
2024-08-30 13:30:00,726.9,729.06,726.9,727.54,882.0,721.9476,724.0929,721.9476,722.5832,882.0
2024-08-30 14:00:00,728.31,730.7,727.66,730.51,2022.0,723.348,725.7217,722.7024,725.533,2022.0
2024-08-30 14:30:00,730.0,731.39,730.0,731.22,3476.0,725.0265,726.407,725.0265,726.2382,3476.0
2024-08-30 15:00:00,731.07,735.19,730.88,735.19,8612.0,726.0892,730.1811,725.9005,730.1811,8612.0
2024-08-30 15:30:00,735.19,741.58,734.06,741.27,39391.0,730.1811,736.5276,729.0588,736.2197,39391.0
2024-09-03 09:30:00,727.98,733.32,714.85,721.52,22804.0,723.0202,728.3238,709.9797,716.6042,22804.0
2024-09-03 10:00:00,724.21,724.34,705.5,710.17,23910.0,719.2759,719.405,700.6934,705.3316,23910.0
2024-09-03 10:30:00,709.96,714.31,707.37,710.06,15080.0,705.123,709.4434,702.5506,705.2223,15080.0
2024-09-03 11:00:00,710.04,715.15,709.03,714.0,4616.0,705.2025,710.2776,704.1993,709.1355,4616.0
2024-09-03 11:30:00,714.07,714.38,710.38,710.38,5503.0,709.205,709.5129,705.5401,705.5401,5503.0
2024-09-03 12:00:00,712.05,712.25,709.22,709.32,5704.0,707.1988,707.3974,704.388,704.4874,5704.0
2024-09-03 12:30:00,708.92,709.09,706.94,706.94,1782.0,704.0901,704.2589,702.1236,702.1236,1782.0
2024-09-03 13:00:00,706.1,708.27,704.76,708.12,6494.0,701.2893,703.4445,699.9584,703.2955,6494.0
2024-09-03 13:30:00,707.29,708.63,706.89,707.42,4767.0,702.4712,703.8021,702.0739,702.6003,4767.0
2024-09-03 14:00:00,707.79,707.79,705.24,706.23,14273.0,702.9678,702.9678,700.4352,701.4184,14273.0
2024-09-03 14:30:00,706.25,706.55,704.65,705.3,6539.0,701.4383,701.7362,699.8492,700.4947,6539.0
2024-09-03 15:00:00,705.48,707.28,704.4,704.55,10867.0,700.6735,702.4613,699.6009,699.7499,10867.0
2024-09-03 15:30:00,705.34,705.45,698.04,701.72,53852.0,700.5345,700.6437,693.2842,696.9391,53852.0
2024-09-04 09:30:00,701.43,705.84,697.85,703.6,24585.0,696.6511,701.0311,693.0955,698.8063,24585.0
2024-09-04 10:00:00,701.86,705.75,698.98,700.82,22198.0,697.0782,700.9417,694.2178,696.0453,22198.0
2024-09-04 10:30:00,702.6,708.25,700.23,706.54,9937.0,697.8131,703.4246,695.4593,701.7263,9937.0
2024-09-04 11:00:00,705.79,706.78,699.87,699.87,7452.0,700.9814,701.9647,695.1017,695.1017,7452.0
2024-09-04 11:30:00,698.91,699.73,697.08,699.73,7490.0,694.1483,694.9627,692.3308,694.9627,7490.0
2024-09-04 12:00:00,699.95,700.53,698.51,699.47,4198.0,695.1812,695.7572,693.751,694.7045,4198.0
2024-09-04 12:30:00,699.42,702.03,699.01,701.76,4426.0,694.6548,697.247,694.2476,696.9789,4426.0
2024-09-04 13:00:00,702.9,702.9,700.66,701.43,4362.0,698.1111,698.1111,695.8864,696.6511,4362.0
2024-09-04 13:30:00,701.43,703.34,700.07,700.7,8889.0,696.6511,698.5481,695.3004,695.9261,8889.0
2024-09-04 14:00:00,699.85,702.45,698.8,702.45,3800.0,695.0819,697.6642,694.039,697.6642,3800.0
2024-09-04 14:30:00,701.67,701.69,697.66,698.73,4248.0,696.8895,696.9093,692.9068,693.9695,4248.0
2024-09-04 15:00:00,698.62,700.48,697.06,700.42,5568.0,693.8603,695.7076,692.3109,695.648,5568.0
2024-09-04 15:30:00,700.43,703.73,699.76,700.01,21799.0,695.6579,698.9354,694.9925,695.2408,21799.0
2024-09-05 09:30:00,699.31,700.58,684.79,685.0,12841.0,694.5456,695.8069,680.1245,680.3331,12841.0
2024-09-05 10:00:00,685.76,697.67,685.76,691.06,29749.0,681.0879,692.9167,681.0879,686.3518,29749.0
2024-09-05 10:30:00,690.68,692.72,688.0,692.72,8517.0,685.9744,688.0005,683.3126,688.0005,8517.0
2024-09-05 11:00:00,693.24,694.24,686.12,686.46,8935.0,688.5169,689.5101,681.4454,681.7831,8935.0
2024-09-05 11:30:00,686.0,687.12,683.65,683.65,11014.0,681.3262,682.4386,678.9923,678.9923,11014.0
2024-09-05 12:00:00,684.35,687.74,684.34,687.74,2358.0,679.6875,683.0544,679.6775,683.0544,2358.0
2024-09-05 12:30:00,687.63,690.08,686.92,689.66,5556.0,682.9451,685.3784,682.24,684.9613,5556.0
2024-09-05 13:00:00,689.12,690.79,688.48,689.6,4405.0,684.425,686.0836,683.7893,684.9017,4405.0
2024-09-05 13:30:00,689.89,695.95,689.83,694.99,3252.0,685.1897,691.2084,685.1301,690.255,3252.0
2024-09-05 14:00:00,695.79,697.32,695.09,696.49,8579.0,691.0495,692.5691,690.3543,691.7448,8579.0
2024-09-05 14:30:00,696.24,699.56,695.5,699.44,4938.0,691.4965,694.7939,690.7615,694.6747,4938.0
2024-09-05 15:00:00,697.64,697.64,693.27,696.05,3573.0,692.8869,692.8869,688.5467,691.3078,3573.0
2024-09-05 15:30:00,695.74,699.65,694.68,698.56,20596.0,690.9999,694.8832,689.9471,693.8007,20596.0
2024-09-06 09:30:00,698.9,709.8,698.9,703.57,17317.0,694.1384,704.9641,694.1384,698.7765,17317.0
2024-09-06 10:00:00,702.5,703.98,688.44,688.44,10411.0,697.7138,699.1837,683.7496,683.7496,10411.0
2024-09-06 10:30:00,689.94,693.12,688.02,689.3,10491.0,685.2394,688.3977,683.3325,684.6038,10491.0
2024-09-06 11:00:00,689.3,697.19,683.66,684.39,16292.0,684.6038,692.44,679.0022,679.7272,16292.0
2024-09-06 11:30:00,685.75,687.32,683.41,685.1,6760.0,681.0779,682.6372,678.7539,680.4324,6760.0
2024-09-06 12:00:00,686.11,687.33,683.3,683.3,5043.0,681.4355,682.6472,678.6446,678.6446,5043.0
2024-09-06 12:30:00,684.0,686.11,682.84,685.4,4938.0,679.3399,681.4355,678.1878,680.7303,4938.0
2024-09-06 13:00:00,685.55,690.72,685.13,687.01,4473.0,680.8793,686.0141,680.4622,682.3294,4473.0
2024-09-06 13:30:00,686.51,687.4,685.1,687.4,3775.0,681.8328,682.7167,680.4324,682.7167,3775.0
2024-09-06 14:00:00,685.96,685.96,682.24,682.74,5961.0,681.2865,681.2865,677.5919,678.0885,5961.0
2024-09-06 14:30:00,682.21,683.85,682.0,683.85,6985.0,677.5621,679.1909,677.3535,679.1909,6985.0
2024-09-06 15:00:00,684.64,687.64,684.54,684.54,14926.0,679.9755,682.9551,679.8762,679.8762,14926.0
2024-09-06 15:30:00,683.21,685.66,680.75,680.88,30702.0,678.5552,680.9886,676.112,676.2411,30702.0
2024-09-09 09:30:00,690.27,698.05,689.16,692.01,35303.0,685.5671,693.2941,684.4647,687.2953,35303.0
2024-09-09 10:00:00,693.85,697.8,690.88,694.36,51710.0,689.1228,693.0458,686.173,689.6293,51710.0
2024-09-09 10:30:00,692.59,693.66,690.19,691.05,11906.0,687.8713,688.9341,685.4877,686.3418,11906.0
2024-09-09 11:00:00,690.66,692.01,689.0,691.1,21676.0,685.9545,687.2953,684.3058,686.3915,21676.0
2024-09-09 11:30:00,691.87,694.78,690.91,694.78,23288.0,687.1562,690.0464,686.2028,690.0464,23288.0
2024-09-09 12:00:00,694.47,697.43,694.47,696.6,8325.0,689.7385,692.6784,689.7385,691.854,8325.0
2024-09-09 12:30:00,696.75,697.83,695.84,696.99,9414.0,692.003,693.0756,691.0992,692.2414,9414.0
2024-09-09 13:00:00,697.0,698.86,696.33,696.35,9428.0,692.2513,694.0986,691.5859,691.6057,9428.0
2024-09-09 13:30:00,695.87,695.87,693.0,693.24,8042.0,691.129,691.129,688.2785,688.5169,8042.0
2024-09-09 14:00:00,693.55,694.07,690.94,693.41,9393.0,688.8248,689.3413,686.2326,688.6858,9393.0
2024-09-09 14:30:00,692.74,694.76,691.54,693.63,10072.0,688.0203,690.0266,686.8285,688.9043,10072.0
2024-09-09 15:00:00,693.46,694.63,691.95,694.63,10660.0,688.7354,689.8974,687.2357,689.8974,10660.0
2024-09-09 15:30:00,694.13,696.62,691.82,695.94,35095.0,689.4008,691.8739,687.1066,691.1985,35095.0
2024-09-10 09:30:00,700.81,703.44,697.53,699.96,9093.0,696.0353,698.6474,692.7777,695.1911,9093.0
2024-09-10 10:00:00,700.48,700.48,691.01,696.98,49080.0,695.7076,695.7076,686.3021,692.2314,49080.0
2024-09-10 10:30:00,696.96,702.72,695.18,702.05,14178.0,692.2116,697.9323,690.4437,697.2669,14178.0
2024-09-10 11:00:00,702.72,704.15,698.97,700.71,14469.0,697.9323,699.3526,694.2079,695.936,14469.0
2024-09-10 11:30:00,700.16,701.13,694.0,694.0,16547.0,695.3898,696.3532,689.2717,689.2717,16547.0
2024-09-10 12:00:00,693.13,696.01,693.02,695.11,8731.0,688.4077,691.268,688.2984,690.3742,8731.0
2024-09-10 12:30:00,694.9,696.52,694.5,695.1,16824.0,690.1656,691.7746,689.7683,690.3642,16824.0
2024-09-10 13:00:00,694.65,696.37,694.14,694.81,9494.0,689.9173,691.6256,689.4108,690.0762,9494.0
2024-09-10 13:30:00,694.88,695.69,693.5,693.88,6311.0,690.1457,690.9502,688.7751,689.1526,6311.0
2024-09-10 14:00:00,694.13,696.77,693.88,696.17,24976.0,689.4008,692.0229,689.1526,691.427,24976.0
2024-09-10 14:30:00,696.4,697.03,695.8,696.3,31195.0,691.6554,692.2811,691.0595,691.5561,31195.0
2024-09-10 15:00:00,696.26,700.4,695.77,699.12,31792.0,691.5163,695.6281,691.0297,694.3569,31792.0
2024-09-10 15:30:00,698.59,704.14,697.5,704.09,32763.0,693.8305,699.3427,692.7479,699.293,32763.0
2024-09-11 09:30:00,700.0,700.0,681.04,685.45,13436.0,695.2309,695.2309,676.4,680.78,13436.0
2024-09-11 10:00:00,684.46,684.94,676.3,677.53,23134.0,679.7967,680.2735,671.6923,672.9139,23134.0
2024-09-11 10:30:00,678.3,680.58,675.92,679.97,9180.0,673.6787,675.9432,671.3149,675.3373,9180.0
2024-09-11 11:00:00,680.03,687.18,679.89,687.18,21320.0,675.3969,682.4982,675.2579,682.4982,21320.0
2024-09-11 11:30:00,686.35,690.81,685.53,688.71,13327.0,681.6739,686.1035,680.8594,684.0178,13327.0
2024-09-11 12:00:00,689.3,691.71,687.53,689.9,10338.0,684.6038,686.9973,682.8458,685.1997,10338.0
2024-09-11 12:30:00,690.5,691.5,689.2,690.08,13077.0,685.7956,686.7888,684.5044,685.3784,13077.0
2024-09-11 13:00:00,690.41,695.81,689.21,695.62,16113.0,685.7062,691.0694,684.5144,690.8807,16113.0
2024-09-11 13:30:00,695.84,700.8,694.84,698.63,7063.0,691.0992,696.0254,690.106,693.8702,7063.0
2024-09-11 14:00:00,699.05,701.19,698.11,701.19,11540.0,694.2873,696.4127,693.3537,696.4127,11540.0
2024-09-11 14:30:00,702.08,707.42,702.03,705.97,14559.0,697.2967,702.6003,697.247,701.1602,14559.0
2024-09-11 15:00:00,705.68,710.92,705.67,709.99,21511.0,700.8722,706.0765,700.8622,705.1528,21511.0
2024-09-11 15:30:00,709.75,710.73,705.99,706.42,53933.0,704.9144,705.8878,701.18,701.6071,53933.0
2024-09-12 09:30:00,707.19,709.96,699.81,702.73,9943.0,702.3719,705.123,695.0422,697.9423,9943.0
2024-09-12 10:00:00,704.22,709.6,701.83,709.6,15002.0,699.4221,704.7655,697.0484,704.7655,15002.0
2024-09-12 10:30:00,709.9,714.57,709.05,709.81,10192.0,705.0634,709.7016,704.2192,704.974,10192.0
2024-09-12 11:00:00,707.53,708.87,704.44,704.44,6826.0,702.7096,704.0404,699.6406,699.6406,6826.0
2024-09-12 11:30:00,706.16,707.57,702.42,702.42,5945.0,701.3489,702.7493,697.6344,697.6344,5945.0
2024-09-12 12:00:00,702.98,706.41,702.87,705.21,5423.0,698.1906,701.5972,698.0813,700.4054,5423.0
2024-09-12 12:30:00,705.71,707.64,704.01,707.64,3688.0,700.902,702.8188,699.2135,702.8188,3688.0
2024-09-12 13:00:00,707.61,709.16,707.28,709.16,3100.0,702.789,704.3284,702.4613,704.3284,3100.0
2024-09-12 13:30:00,708.94,716.45,708.17,715.46,9240.0,704.1099,711.5688,703.3452,710.5855,9240.0
2024-09-12 14:00:00,714.73,715.19,709.22,709.35,9159.0,709.8605,710.3174,704.388,704.5172,9159.0
2024-09-12 14:30:00,708.64,709.33,703.28,708.01,16150.0,703.812,704.4973,698.4885,703.1863,16150.0
2024-09-12 15:00:00,708.3,712.23,707.32,710.98,5868.0,703.4743,707.3775,702.501,706.136,5868.0
2024-09-12 15:30:00,711.48,713.24,710.1,712.6,15598.0,706.6326,708.3807,705.262,707.745,15598.0
2024-09-13 09:30:00,720.28,733.8,719.0,732.09,24409.0,715.3727,728.8006,714.1014,727.1022,24409.0
2024-09-13 10:00:00,732.52,734.99,725.0,731.16,23394.0,727.5293,729.9825,720.0605,726.1786,23394.0
2024-09-13 10:30:00,732.01,735.87,729.73,731.89,17578.0,727.0228,730.8565,724.7583,726.9036,17578.0
2024-09-13 11:00:00,730.96,734.32,730.91,732.24,12909.0,725.9799,729.317,725.9303,727.2512,12909.0
2024-09-13 11:30:00,731.39,738.61,731.39,738.06,9954.0,726.407,733.5778,726.407,733.0316,9954.0
2024-09-13 12:00:00,738.06,738.4,731.38,731.38,11959.0,733.0316,733.3692,726.3971,726.3971,11959.0
2024-09-13 12:30:00,731.26,731.26,729.16,729.74,3502.0,726.2779,726.2779,724.1922,724.7682,3502.0
2024-09-13 13:00:00,730.75,732.25,730.21,732.25,5341.0,725.7714,727.2611,725.235,727.2611,5341.0
2024-09-13 13:30:00,732.5,733.67,731.51,731.8,6332.0,727.5094,728.6715,726.5262,726.8142,6332.0
2024-09-13 14:00:00,731.63,732.66,726.63,726.66,10416.0,726.6454,727.6683,721.6794,721.7092,10416.0
2024-09-13 14:30:00,727.0,730.82,726.92,728.32,14050.0,722.0469,725.8409,721.9674,723.3579,14050.0
2024-09-13 15:00:00,727.99,730.24,727.66,729.49,8025.0,723.0302,725.2648,722.7024,724.5199,8025.0
2024-09-13 15:30:00,729.35,730.46,728.0,729.24,13687.0,724.3809,725.4833,723.0401,724.2716,13687.0
2024-09-16 09:30:00,733.88,741.23,728.27,734.82,20541.0,728.88,736.18,723.3083,729.8136,20541.0
2024-09-16 10:00:00,736.24,738.96,730.0,731.26,10841.0,731.224,733.9254,725.0265,726.2779,10841.0
2024-09-16 10:30:00,730.54,733.32,730.19,732.68,5608.0,725.5628,728.3238,725.2152,727.6882,5608.0
2024-09-16 11:00:00,732.6,732.6,729.62,729.7,7787.0,727.6088,727.6088,724.6491,724.7285,7787.0
2024-09-16 11:30:00,729.01,735.6,729.0,734.91,6334.0,724.0432,730.5883,724.0333,729.903,6334.0
2024-09-16 12:00:00,734.91,736.38,733.99,736.38,5175.0,729.903,731.363,728.9893,731.363,5175.0
2024-09-16 12:30:00,737.13,739.13,736.51,739.13,2933.0,732.1079,734.0943,731.4921,734.0943,2933.0
2024-09-16 13:00:00,737.9,739.61,737.35,737.85,4428.0,732.8726,734.571,732.3264,732.823,4428.0
2024-09-16 13:30:00,737.23,738.36,737.23,738.34,1958.0,732.2072,733.3295,732.2072,733.3096,1958.0
2024-09-16 14:00:00,738.36,738.83,736.31,738.24,8045.0,733.3295,733.7963,731.2935,733.2103,8045.0
2024-09-16 14:30:00,738.8,740.0,737.31,739.85,7720.0,733.7665,734.9583,732.2867,734.8094,7720.0
2024-09-16 15:00:00,739.23,739.28,737.31,738.1,5956.0,734.1936,734.2432,732.2867,733.0713,5956.0
2024-09-16 15:30:00,738.64,742.68,738.51,741.6,19295.0,733.6076,737.6201,733.4785,736.5474,19295.0
2024-09-17 09:30:00,748.23,752.65,744.59,751.42,19344.0,743.1323,747.5221,739.5171,746.3005,19344.0
2024-09-17 10:00:00,749.41,766.04,749.35,763.13,14719.0,744.3042,760.8209,744.2446,757.9307,14719.0
2024-09-17 10:30:00,761.91,766.15,761.25,764.62,16473.0,756.7191,760.9302,756.0636,759.4106,16473.0
2024-09-17 11:00:00,763.99,766.96,762.62,766.06,12221.0,758.7849,761.7347,757.4242,760.8408,12221.0
2024-09-17 11:30:00,766.09,768.42,762.78,762.78,5969.0,760.8706,763.1847,757.5831,757.5831,5969.0
2024-09-17 12:00:00,763.93,765.0,760.72,763.61,3353.0,758.7253,759.788,755.5372,758.4075,3353.0
2024-09-17 12:30:00,764.04,764.04,754.41,756.2,5841.0,758.8345,758.8345,749.2702,751.048,5841.0
2024-09-17 13:00:00,756.2,763.48,755.55,762.57,2748.0,751.048,758.2784,750.4024,757.3746,2748.0
2024-09-17 13:30:00,763.69,764.85,760.69,764.11,3162.0,758.4869,759.639,755.5074,758.9041,3162.0
2024-09-17 14:00:00,764.7,766.08,763.75,764.65,17647.0,759.4901,760.8606,758.5465,759.4404,17647.0
2024-09-17 14:30:00,764.55,766.28,764.16,765.54,13405.0,759.3411,761.0593,758.9537,760.3243,13405.0
2024-09-17 15:00:00,765.71,767.49,764.92,766.0,9540.0,760.4932,762.261,759.7086,760.7812,9540.0
2024-09-17 15:30:00,766.46,771.68,766.08,771.26,34154.0,761.2381,766.4225,760.8606,766.0054,34154.0
2024-09-18 09:30:00,770.26,773.22,765.0,766.45,9201.0,765.0122,767.952,759.788,761.2281,9201.0
2024-09-18 10:00:00,766.45,771.0,766.44,770.72,24983.0,761.2281,765.7471,761.2182,765.469,24983.0
2024-09-18 10:30:00,770.75,770.76,767.71,770.07,7621.0,765.4988,765.5088,762.4795,764.8235,7621.0
2024-09-18 11:00:00,770.86,774.78,770.56,773.94,7482.0,765.6081,769.5014,765.3101,768.6671,7482.0
2024-09-18 11:30:00,774.19,775.22,772.94,773.52,6933.0,768.9154,769.9384,767.6739,768.25,6933.0
2024-09-18 12:00:00,773.2,774.79,771.49,773.46,9396.0,767.9321,769.5113,766.2338,768.1904,9396.0
2024-09-18 12:30:00,773.57,775.06,772.75,773.59,5409.0,768.2996,769.7795,767.4852,768.3195,5409.0
2024-09-18 13:00:00,772.01,773.11,769.64,773.11,9311.0,766.7502,767.8428,764.3964,767.8428,9311.0
2024-09-18 13:30:00,773.51,774.91,772.81,774.3,4557.0,768.24,769.6305,767.5448,769.0246,4557.0
2024-09-18 14:00:00,772.24,790.55,772.24,790.37,30750.0,766.9787,785.1639,766.9787,784.9852,30750.0
2024-09-18 14:30:00,791.55,801.39,787.13,787.13,39811.0,786.1571,795.9301,781.7672,781.7672,39811.0
2024-09-18 15:00:00,786.41,791.62,776.61,787.79,28397.0,781.0521,786.2266,771.3189,782.4227,28397.0
2024-09-18 15:30:00,787.0,789.16,772.38,773.35,37735.0,781.6381,783.7834,767.1177,768.0811,37735.0
2024-09-19 09:30:00,795.0,797.52,775.85,787.57,38149.0,789.5836,792.0864,770.5641,782.2042,38149.0
2024-09-19 10:00:00,788.21,792.54,784.92,792.15,42002.0,782.8399,787.1404,779.5723,786.753,42002.0
2024-09-19 10:30:00,792.85,794.07,783.05,786.62,14469.0,787.4483,788.66,777.715,781.2607,14469.0
2024-09-19 11:00:00,786.56,790.25,785.62,789.08,4487.0,781.2011,784.866,780.2675,783.7039,4487.0
2024-09-19 11:30:00,790.0,790.29,788.23,789.42,6924.0,784.6177,784.9057,782.8597,784.0416,6924.0
2024-09-19 12:00:00,790.43,792.17,788.69,790.14,10351.0,785.0448,786.7729,783.3166,784.7567,10351.0
2024-09-19 12:30:00,789.81,792.52,789.39,791.97,3597.0,784.429,787.1205,784.0118,786.5743,3597.0
2024-09-19 13:00:00,792.33,792.77,790.77,791.52,3035.0,786.9318,787.3688,785.3824,786.1273,3035.0
2024-09-19 13:30:00,792.44,795.0,792.02,792.7,5971.0,787.0411,789.5836,786.6239,787.2993,5971.0
2024-09-19 14:00:00,792.62,793.23,788.69,790.65,6588.0,787.2198,787.8257,783.3166,785.2633,6588.0
2024-09-19 14:30:00,791.95,792.29,788.77,791.13,4247.0,786.5544,786.8921,783.3961,785.74,4247.0
2024-09-19 15:00:00,791.1,793.1,790.18,791.29,8997.0,785.7102,787.6966,784.7965,785.8989,8997.0
2024-09-19 15:30:00,791.29,794.89,790.26,794.01,26435.0,785.8989,789.4744,784.8759,788.6004,26435.0
2024-09-20 09:30:00,787.63,794.42,781.33,783.68,79413.0,782.2638,789.0076,776.0068,778.3407,79413.0
2024-09-20 10:00:00,783.61,789.44,781.97,787.5,8382.0,778.2712,784.0615,776.6424,782.1347,8382.0
2024-09-20 10:30:00,787.5,789.96,785.97,785.98,4906.0,782.1347,784.578,780.6151,780.6251,4906.0
2024-09-20 11:00:00,785.53,787.21,784.85,786.25,8257.0,780.1781,781.8467,779.5028,780.8932,8257.0
2024-09-20 11:30:00,785.41,789.2,784.05,788.05,7675.0,780.059,783.8231,778.7082,782.681,7675.0
2024-09-20 12:00:00,788.2,790.0,787.42,790.0,5938.0,782.8299,784.6177,782.0553,784.6177,5938.0
2024-09-20 12:30:00,789.13,791.37,789.13,790.8,2825.0,783.7536,785.9783,783.7536,785.4122,2825.0
2024-09-20 13:00:00,790.84,792.76,789.93,790.11,2588.0,785.452,787.3589,784.5482,784.7269,2588.0
2024-09-20 13:30:00,789.81,790.06,788.84,789.0,2471.0,784.429,784.6773,783.4656,783.6245,2471.0
2024-09-20 14:00:00,788.16,788.16,784.84,785.72,4798.0,782.7902,782.7902,779.4928,780.3668,4798.0
2024-09-20 14:30:00,785.42,786.33,784.23,785.62,10657.0,780.0689,780.9727,778.887,780.2675,10657.0
2024-09-20 15:00:00,784.96,786.47,783.25,784.96,13241.0,779.612,781.1117,777.9137,779.612,13241.0
2024-09-20 15:30:00,785.16,787.51,782.0,783.99,24343.0,779.8107,782.1446,776.6722,778.6486,24343.0
2024-09-23 09:30:00,796.13,803.48,789.76,794.5,16938.0,790.7059,798.0058,784.3793,789.087,16938.0
2024-09-23 10:00:00,795.0,797.97,793.07,793.89,7861.0,789.5836,792.5334,787.6668,788.4812,7861.0
2024-09-23 10:30:00,793.61,794.85,791.01,792.47,3583.0,788.2031,789.4346,785.6208,787.0709,3583.0
2024-09-23 11:00:00,790.69,793.84,788.12,793.84,5825.0,785.303,788.4315,782.7505,788.4315,5825.0
2024-09-23 11:30:00,790.62,793.47,790.46,791.33,2397.0,785.2335,788.064,785.0745,785.9386,2397.0
2024-09-23 12:00:00,790.98,791.86,789.13,791.73,2005.0,785.591,786.465,783.7536,786.3359,2005.0
2024-09-23 12:30:00,791.77,794.49,790.54,793.93,2965.0,786.3756,789.0771,785.154,788.5209,2965.0
2024-09-23 13:00:00,793.25,796.35,792.5,796.35,2197.0,787.8455,790.9244,787.1006,790.9244,2197.0
2024-09-23 13:30:00,796.44,797.77,795.65,796.08,5904.0,791.0138,792.3347,790.2292,790.6563,5904.0
2024-09-23 14:00:00,795.0,797.28,794.79,796.74,13919.0,789.5836,791.8481,789.375,791.3118,13919.0
2024-09-23 14:30:00,796.68,799.52,796.37,797.59,6399.0,791.2522,794.0728,790.9443,792.156,6399.0
2024-09-23 15:00:00,797.65,800.0,797.57,800.0,7411.0,792.2156,794.5496,792.1361,794.5496,7411.0
2024-09-23 15:30:00,800.39,802.31,797.94,799.39,28003.0,794.9369,796.8438,792.5036,793.9437,28003.0
2024-09-24 09:30:00,804.72,807.79,796.63,798.89,15703.0,799.2374,802.2865,791.2025,793.4471,15703.0
2024-09-24 10:00:00,794.01,802.86,793.13,800.54,12184.0,788.6004,797.3901,787.7264,795.0859,12184.0
2024-09-24 10:30:00,798.97,799.86,792.51,795.86,4876.0,793.5266,794.4105,787.1106,790.4378,4876.0
2024-09-24 11:00:00,794.91,799.1,794.91,796.99,9182.0,789.4942,793.6557,789.4942,791.5601,9182.0
2024-09-24 11:30:00,796.58,798.47,794.69,795.23,3212.0,791.1529,793.03,789.2757,789.812,3212.0
2024-09-24 12:00:00,795.76,797.37,795.76,796.68,3123.0,790.3384,791.9375,790.3384,791.2522,3123.0
2024-09-24 12:30:00,796.68,800.18,796.38,800.18,1420.0,791.2522,794.7283,790.9542,794.7283,1420.0
2024-09-24 13:00:00,798.49,800.81,797.69,797.69,3416.0,793.0498,795.354,792.2553,792.2553,3416.0
2024-09-24 13:30:00,796.9,799.16,796.9,798.91,2418.0,791.4707,793.7153,791.4707,793.467,2418.0
2024-09-24 14:00:00,798.52,798.96,797.46,797.46,2165.0,793.0796,793.5166,792.0269,792.0269,2165.0
2024-09-24 14:30:00,797.65,800.99,796.87,800.21,4316.0,792.2156,795.5328,791.4409,794.7581,4316.0
2024-09-24 15:00:00,800.08,800.08,797.0,799.01,5515.0,794.629,794.629,791.57,793.5663,5515.0
2024-09-24 15:30:00,799.4,803.48,797.55,803.12,21725.0,793.9536,798.0058,792.1162,797.6483,21725.0
2024-09-25 09:30:00,806.45,810.21,801.42,809.26,18536.0,800.9556,804.69,795.9599,803.7465,18536.0
2024-09-25 10:00:00,809.26,819.41,809.03,809.03,21869.0,803.7465,813.8273,803.518,803.518,21869.0
2024-09-25 10:30:00,809.0,812.24,807.83,810.04,9825.0,803.4882,806.7062,802.3262,804.5211,9825.0
2024-09-25 11:00:00,811.02,811.02,807.7,808.0,3116.0,805.4945,805.4945,802.1971,802.495,3116.0
2024-09-25 11:30:00,808.19,808.19,806.35,806.38,5402.0,802.6838,802.6838,800.8563,800.8861,5402.0
2024-09-25 12:00:00,807.21,808.63,806.35,807.31,12162.0,801.7104,803.1208,800.8563,801.8097,12162.0
2024-09-25 12:30:00,807.5,809.22,806.25,807.01,14138.0,801.9985,803.7067,800.757,801.5118,14138.0
2024-09-25 13:00:00,806.62,807.32,805.55,805.66,9045.0,801.1244,801.8197,800.0617,800.171,9045.0
2024-09-25 13:30:00,805.51,805.97,803.68,804.62,7103.0,800.022,800.4789,798.2045,799.1381,7103.0
2024-09-25 14:00:00,803.89,804.29,801.59,803.97,28266.0,798.413,798.8103,796.1287,798.4925,28266.0
2024-09-25 14:30:00,804.06,806.84,802.27,802.28,10958.0,798.5819,801.3429,796.8041,796.814,10958.0
2024-09-25 15:00:00,803.14,803.95,801.28,802.75,6356.0,797.6682,798.4726,795.8208,797.2808,6356.0
2024-09-25 15:30:00,802.46,803.05,799.89,802.18,18225.0,796.9928,797.5788,794.4403,796.7147,18225.0
2024-09-26 09:30:00,815.0,826.24,808.29,811.81,15141.0,809.4474,820.6108,802.7831,806.2791,15141.0
2024-09-26 10:00:00,810.56,818.94,802.14,802.14,13655.0,805.0376,813.3605,796.675,796.675,13655.0
2024-09-26 10:30:00,804.21,805.87,797.82,798.71,11489.0,798.7309,800.3796,792.3844,793.2683,11489.0
2024-09-26 11:00:00,798.89,803.56,798.82,800.08,14166.0,793.4471,798.0853,793.3776,794.629,14166.0
2024-09-26 11:30:00,800.76,808.37,800.76,807.54,8466.0,795.3044,802.8625,795.3044,802.0382,8466.0
2024-09-26 12:00:00,807.89,808.79,805.13,806.0,10461.0,802.3858,803.2797,799.6446,800.5087,10461.0
2024-09-26 12:30:00,804.42,805.29,802.55,802.86,3073.0,798.9394,799.8035,797.0822,797.3901,3073.0
2024-09-26 13:00:00,805.19,805.91,802.81,804.29,4085.0,799.7042,800.4193,797.3404,798.8103,4085.0
2024-09-26 13:30:00,805.08,806.9,803.82,806.14,16233.0,799.5949,801.4025,798.3435,800.6477,16233.0
2024-09-26 14:00:00,806.94,808.0,805.52,805.52,4828.0,801.4423,802.495,800.0319,800.0319,4828.0
2024-09-26 14:30:00,805.53,806.48,805.26,805.26,1365.0,800.0419,800.9854,799.7737,799.7737,1365.0
2024-09-26 15:00:00,805.25,806.45,802.43,803.16,4329.0,799.7638,800.9556,796.963,797.688,4329.0
2024-09-26 15:30:00,802.63,803.7,800.56,803.19,16502.0,797.1616,798.2243,795.1057,797.7178,16502.0
2024-09-27 09:30:00,810.0,815.68,805.17,808.96,17540.0,804.4814,810.1227,799.6843,803.4485,17540.0
2024-09-27 10:00:00,810.35,817.34,806.84,815.3,8668.0,804.829,811.7714,801.3429,809.7453,8668.0
2024-09-27 10:30:00,814.8,818.5,814.7,816.21,7292.0,809.2487,812.9235,809.1494,810.6491,7292.0
2024-09-27 11:00:00,815.81,816.61,813.72,815.88,8638.0,810.2518,811.0464,808.1761,810.3214,8638.0
2024-09-27 11:30:00,815.68,816.85,813.89,815.4,7459.0,810.1227,811.2848,808.3449,809.8446,7459.0
2024-09-27 12:00:00,814.86,815.97,813.21,814.98,4990.0,809.3083,810.4107,807.6696,809.4275,4990.0
2024-09-27 12:30:00,814.91,816.05,813.25,814.71,3378.0,809.358,810.4902,807.7093,809.1593,3378.0
2024-09-27 13:00:00,815.13,815.13,812.06,812.78,3869.0,809.5765,809.5765,806.5274,807.2425,3869.0
2024-09-27 13:30:00,814.39,814.39,810.91,812.0,8882.0,808.8415,808.8415,805.3852,806.4678,8882.0
2024-09-27 14:00:00,812.07,812.56,810.0,810.0,5933.0,806.5373,807.024,804.4814,804.4814,5933.0
2024-09-27 14:30:00,810.22,815.5,808.9,815.5,9473.0,804.6999,809.9439,803.3889,809.9439,9473.0
2024-09-27 15:00:00,814.79,814.79,812.74,813.8,8920.0,809.2388,809.2388,807.2028,808.2555,8920.0
2024-09-27 15:30:00,813.2,817.12,813.2,814.11,15950.0,807.6596,811.5529,807.6596,808.5634,15950.0
2024-09-30 09:30:00,805.0,807.47,801.4,801.4,13440.0,799.5155,801.9687,795.94,795.94,13440.0
2024-09-30 10:00:00,801.88,805.69,801.88,802.43,6341.0,796.4167,800.2008,796.4167,796.963,6341.0
2024-09-30 10:30:00,803.58,806.69,803.35,804.94,2748.0,798.1052,801.194,797.8767,799.4559,2748.0
2024-09-30 11:00:00,805.16,808.31,803.51,803.51,5741.0,799.6744,802.8029,798.0356,798.0356,5741.0
2024-09-30 11:30:00,803.27,805.13,802.24,803.46,3370.0,797.7973,799.6446,796.7743,797.986,3370.0
2024-09-30 12:00:00,803.58,804.64,802.39,804.64,1490.0,798.1052,799.1579,796.9233,799.1579,1490.0
2024-09-30 12:30:00,804.61,805.95,804.35,804.35,1242.0,799.1281,800.459,798.8699,798.8699,1242.0
2024-09-30 13:00:00,803.73,805.75,801.22,805.75,3582.0,798.2541,800.2604,795.7612,800.2604,3582.0
2024-09-30 13:30:00,804.3,804.58,803.21,804.31,2300.0,798.8203,799.0983,797.7377,798.8302,2300.0
2024-09-30 14:00:00,803.26,803.82,796.3,800.18,8896.0,797.7873,798.3435,790.8748,794.7283,8896.0
2024-09-30 14:30:00,799.03,802.1,798.32,801.02,11784.0,793.5862,796.6352,792.881,795.5626,11784.0
2024-09-30 15:00:00,800.61,803.71,798.83,803.71,5431.0,795.1554,798.2343,793.3875,798.2343,5431.0
2024-09-30 15:30:00,803.07,810.0,802.2,809.6,23980.0,797.5986,804.4814,796.7346,804.0841,23980.0
2024-10-01 09:30:00,809.13,811.56,800.01,803.53,5423.0,803.6173,806.0308,794.5595,798.0555,5423.0
2024-10-01 10:00:00,803.82,809.99,798.91,801.26,32566.0,798.3435,804.4715,793.467,795.801,32566.0
2024-10-01 10:30:00,802.01,804.81,800.0,804.0,4915.0,796.5459,799.3268,794.5496,798.5223,4915.0
2024-10-01 11:00:00,804.74,808.09,800.23,806.93,9985.0,799.2573,802.5844,794.778,801.4323,9985.0
2024-10-01 11:30:00,807.21,809.86,806.01,806.01,12798.0,801.7104,804.3424,800.5186,800.5186,12798.0
2024-10-01 12:00:00,806.02,808.0,806.02,807.63,7245.0,800.5285,802.495,800.5285,802.1276,7245.0
2024-10-01 12:30:00,805.62,810.74,805.26,810.58,6259.0,800.1313,805.2164,799.7737,805.0575,6259.0
2024-10-01 13:00:00,805.83,806.22,802.52,804.91,5770.0,800.3398,800.7272,797.0524,799.4261,5770.0
2024-10-01 13:30:00,803.91,809.37,803.91,809.37,1942.0,798.4329,803.8557,798.4329,803.8557,1942.0
2024-10-01 14:00:00,810.61,812.79,810.6,811.03,9923.0,805.0873,807.2524,805.0773,805.5044,9923.0
2024-10-01 14:30:00,811.1,813.15,811.09,811.56,5553.0,805.5739,807.61,805.564,806.0308,5553.0
2024-10-01 15:00:00,810.52,810.79,807.83,809.11,4700.0,804.9979,805.266,802.3262,803.5975,4700.0
2024-10-01 15:30:00,808.91,809.1,805.71,807.37,9563.0,803.3988,803.5876,800.2206,801.8693,9563.0
2024-10-02 09:30:00,796.35,805.0,789.01,803.86,25634.0,790.9244,799.5155,783.6344,798.3833,25634.0
2024-10-02 10:00:00,801.76,806.31,800.39,801.55,14189.0,796.2976,800.8166,794.9369,796.089,14189.0
2024-10-02 10:30:00,801.31,803.34,798.47,799.64,14547.0,795.8506,797.8668,793.03,794.192,14547.0
2024-10-02 11:00:00,798.46,802.03,797.39,802.03,6728.0,793.02,796.5657,791.9573,796.5657,6728.0
2024-10-02 11:30:00,802.69,803.67,800.41,801.24,3457.0,797.2212,798.1945,794.9568,795.7811,3457.0
2024-10-02 12:00:00,801.2,801.92,800.0,800.63,3790.0,795.7414,796.4565,794.5496,795.1753,3790.0
2024-10-02 12:30:00,800.49,800.49,797.13,797.14,6226.0,795.0362,795.0362,791.6991,791.709,6226.0
2024-10-02 13:00:00,797.2,798.43,795.74,797.7,10354.0,791.7686,792.9902,790.3186,792.2652,10354.0
2024-10-02 13:30:00,796.97,800.27,796.13,799.32,7304.0,791.5402,794.8177,790.7059,793.8742,7304.0
2024-10-02 14:00:00,800.11,800.12,796.41,797.53,8458.0,794.6588,794.6687,790.984,792.0964,8458.0
2024-10-02 14:30:00,797.76,800.2,797.76,797.88,6549.0,792.3248,794.7482,792.3248,792.444,6549.0
2024-10-02 15:00:00,797.65,798.47,796.35,796.86,9636.0,792.2156,793.03,790.9244,791.4309,9636.0
2024-10-02 15:30:00,796.86,798.06,795.18,796.06,22296.0,791.4309,792.6228,789.7624,790.6364,22296.0
2024-10-03 09:30:00,794.93,797.03,786.64,793.92,12644.0,789.5141,791.5998,781.2806,788.511,12644.0
2024-10-03 10:00:00,793.92,799.82,793.04,796.08,8686.0,788.511,794.3708,787.637,790.6563,8686.0
2024-10-03 10:30:00,793.42,795.28,787.85,787.85,19927.0,788.0144,789.8617,782.4823,782.4823,19927.0
2024-10-03 11:00:00,787.81,791.04,787.12,789.63,8868.0,782.4426,785.6506,781.7573,784.2502,8868.0
2024-10-03 11:30:00,790.44,793.38,789.68,791.4,16968.0,785.0547,787.9747,784.2999,786.0081,16968.0
2024-10-03 12:00:00,791.43,794.18,791.4,792.0,10487.0,786.0379,788.7692,786.0081,786.6041,10487.0
2024-10-03 12:30:00,791.37,791.39,784.24,786.39,13419.0,785.9783,785.9982,778.8969,781.0323,13419.0
2024-10-03 13:00:00,786.24,789.2,785.6,787.03,5689.0,780.8833,783.8231,780.2477,781.6679,5689.0
2024-10-03 13:30:00,786.35,788.59,785.63,785.63,6189.0,780.9925,783.2173,780.2775,780.2775,6189.0
2024-10-03 14:00:00,784.9,787.48,784.73,786.64,5603.0,779.5524,782.1149,779.3836,781.2806,5603.0
2024-10-03 14:30:00,785.87,787.0,785.32,786.31,7190.0,780.5158,781.6381,779.9696,780.9528,7190.0
2024-10-03 15:00:00,785.73,787.01,784.29,786.28,6575.0,780.3768,781.6481,778.9466,780.923,6575.0
2024-10-03 15:30:00,787.07,790.17,785.57,788.74,29008.0,781.7076,784.7865,780.2179,783.3663,29008.0
2024-10-04 09:30:00,804.24,804.24,788.46,788.46,17082.0,798.7607,798.7607,783.0882,783.0882,17082.0
2024-10-04 10:00:00,791.33,795.97,787.0,788.81,8220.0,785.9386,790.547,781.6381,783.4358,8220.0
2024-10-04 10:30:00,788.19,789.54,782.6,789.54,9008.0,782.82,784.1608,777.2681,784.1608,9008.0
2024-10-04 11:00:00,789.91,790.52,782.42,785.0,9598.0,784.5283,785.1341,777.0893,779.6517,9598.0
2024-10-04 11:30:00,784.04,790.55,783.83,790.55,2921.0,778.6983,785.1639,778.4897,785.1639,2921.0
2024-10-04 12:00:00,790.56,790.56,785.61,786.2,7505.0,785.1739,785.1739,780.2576,780.8436,7505.0
2024-10-04 12:30:00,785.09,788.27,785.09,787.77,7817.0,779.7411,782.8995,779.7411,782.4029,7817.0
2024-10-04 13:00:00,787.77,788.78,785.96,785.96,6293.0,782.4029,783.406,780.6052,780.6052,6293.0
2024-10-04 13:30:00,785.93,786.7,783.13,783.79,2400.0,780.5754,781.3402,777.7945,778.45,2400.0
2024-10-04 14:00:00,783.05,785.49,781.22,784.28,3349.0,777.715,780.1384,775.8975,778.9367,3349.0
2024-10-04 14:30:00,784.5,789.23,783.8,788.08,7612.0,779.1552,783.8529,778.4599,782.7108,7612.0
2024-10-04 15:00:00,788.02,789.31,786.73,789.31,10397.0,782.6512,783.9324,781.37,783.9324,10397.0
2024-10-04 15:30:00,788.8,790.35,787.78,789.57,22343.0,783.4259,784.9653,782.4128,784.1906,22343.0
2024-10-07 09:30:00,783.15,791.7,780.42,787.77,21005.0,777.8144,786.3061,775.103,782.4029,21005.0
2024-10-07 10:00:00,787.24,792.92,787.24,790.97,12541.0,781.8765,787.5178,781.8765,785.5811,12541.0
2024-10-07 10:30:00,790.43,797.14,790.07,796.06,9641.0,785.0448,791.709,784.6872,790.6364,9641.0
2024-10-07 11:00:00,795.82,801.97,795.2,799.96,7807.0,790.398,796.5061,789.7823,794.5098,7807.0
2024-10-07 11:30:00,799.32,800.65,795.28,795.46,5446.0,793.8742,795.1951,789.8617,790.0405,5446.0
2024-10-07 12:00:00,795.46,795.46,792.93,793.97,9697.0,790.0405,790.0405,787.5277,788.5606,9697.0
2024-10-07 12:30:00,794.38,795.83,792.54,795.16,4622.0,788.9678,790.408,787.1404,789.7425,4622.0
2024-10-07 13:00:00,794.85,795.11,792.81,794.13,1904.0,789.4346,789.6929,787.4085,788.7195,1904.0
2024-10-07 13:30:00,793.66,793.83,791.57,792.35,3722.0,788.2527,788.4216,786.177,786.9517,3722.0
2024-10-07 14:00:00,792.97,796.04,792.37,794.53,8961.0,787.5674,790.6165,786.9715,789.1168,8961.0
2024-10-07 14:30:00,793.74,795.66,790.62,794.48,10171.0,788.3322,790.2391,785.2335,789.0672,10171.0
2024-10-07 15:00:00,794.44,797.43,793.77,796.94,14425.0,789.0274,791.9971,788.362,791.5104,14425.0
2024-10-07 15:30:00,797.14,803.39,796.06,803.04,58378.0,791.709,797.9165,790.6364,797.5688,58378.0
2024-10-08 09:30:00,802.0,806.62,794.29,798.57,17909.0,796.5359,801.1244,788.8785,793.1293,17909.0
2024-10-08 10:00:00,800.0,801.69,794.0,797.88,23071.0,794.5496,796.228,788.5904,792.444,23071.0
2024-10-08 10:30:00,796.98,801.06,794.41,799.9,17911.0,791.5501,795.6023,788.9976,794.4502,17911.0
2024-10-08 11:00:00,799.5,799.85,796.2,797.6,15536.0,794.053,794.4006,790.7754,792.1659,15536.0
2024-10-08 11:30:00,797.85,801.58,796.93,801.34,19425.0,792.4142,796.1188,791.5005,795.8804,19425.0
2024-10-08 12:00:00,801.34,803.29,800.13,800.33,9779.0,795.8804,797.8171,794.6787,794.8773,9779.0
2024-10-08 12:30:00,800.24,801.78,800.0,800.16,8535.0,794.7879,796.3174,794.5496,794.7085,8535.0
2024-10-08 13:00:00,800.12,800.12,796.0,798.46,2251.0,794.6687,794.6687,790.5768,793.02,2251.0
2024-10-08 13:30:00,797.89,798.08,796.75,798.08,2781.0,792.4539,792.6426,791.3217,792.6426,2781.0
2024-10-08 14:00:00,798.23,799.87,797.33,797.33,3721.0,792.7916,794.4204,791.8977,791.8977,3721.0
2024-10-08 14:30:00,797.33,799.04,797.0,798.31,14322.0,791.8977,793.5961,791.57,792.8711,14322.0
2024-10-08 15:00:00,798.04,798.97,797.38,798.34,9093.0,792.6029,793.5266,791.9474,792.9009,9093.0
2024-10-08 15:30:00,798.55,801.38,798.55,799.02,39076.0,793.1094,795.9201,793.1094,793.5762,39076.0
2024-10-09 09:30:00,801.43,804.93,798.7,801.68,30970.0,795.9698,799.446,793.2584,796.2181,30970.0
2024-10-09 10:00:00,801.68,805.0,798.21,799.65,6597.0,796.2181,799.5155,792.7717,794.2019,6597.0
2024-10-09 10:30:00,798.08,802.58,797.44,801.6,3397.0,792.6426,797.112,792.007,796.1386,3397.0
2024-10-09 11:00:00,801.51,803.2,800.29,803.1,28647.0,796.0493,797.7277,794.8376,797.6284,28647.0
2024-10-09 11:30:00,803.75,805.08,803.1,803.6,22428.0,798.274,799.5949,797.6284,798.125,22428.0
2024-10-09 12:00:00,803.29,805.67,802.65,803.7,8334.0,797.8171,800.1809,797.1815,798.2243,8334.0
2024-10-09 12:30:00,803.54,803.95,801.92,802.65,4372.0,798.0654,798.4726,796.4565,797.1815,4372.0
2024-10-09 13:00:00,802.14,805.0,801.95,803.24,10782.0,796.675,799.5155,796.4863,797.7675,10782.0
2024-10-09 13:30:00,803.41,809.82,803.15,807.72,22144.0,797.9363,804.3026,797.6781,802.217,22144.0
2024-10-09 14:00:00,806.88,807.09,804.41,805.37,5190.0,801.3827,801.5912,798.9295,799.883,5190.0
2024-10-09 14:30:00,804.77,805.95,804.4,805.08,11667.0,799.2871,800.459,798.9196,799.5949,11667.0
2024-10-09 15:00:00,804.68,809.72,804.46,809.72,3695.0,799.1977,804.2033,798.9792,804.2033,3695.0
2024-10-09 15:30:00,809.75,814.08,809.02,813.21,28195.0,804.2331,808.5336,803.5081,807.6696,28195.0
2024-10-10 09:30:00,802.09,805.29,797.92,802.2,15625.0,796.6253,799.8035,792.4837,796.7346,15625.0
2024-10-10 10:00:00,805.17,809.18,805.17,807.09,7871.0,799.6843,803.667,799.6843,801.5912,7871.0
2024-10-10 10:30:00,807.37,808.56,804.66,805.62,15167.0,801.8693,803.0512,799.1778,800.1313,15167.0
2024-10-10 11:00:00,805.03,809.0,804.51,808.24,17330.0,799.5453,803.4882,799.0288,802.7334,17330.0
2024-10-10 11:30:00,807.26,807.46,803.09,804.21,5544.0,801.7601,801.9587,797.6185,798.7309,5544.0
2024-10-10 12:00:00,804.35,808.76,804.35,807.97,9126.0,798.8699,803.2499,798.8699,802.4653,9126.0
2024-10-10 12:30:00,807.54,807.6,803.71,805.29,8803.0,802.0382,802.0978,798.2343,799.8035,8803.0
2024-10-10 13:00:00,804.21,805.6,802.63,804.42,5092.0,798.7309,800.1114,797.1616,798.9394,5092.0
2024-10-10 13:30:00,804.83,804.83,802.27,802.52,3589.0,799.3466,799.3466,796.8041,797.0524,3589.0
2024-10-10 14:00:00,803.17,803.17,800.24,800.8,2609.0,797.698,797.698,794.7879,795.3441,2609.0
2024-10-10 14:30:00,800.42,801.0,799.12,800.51,3130.0,794.9667,795.5427,793.6755,795.0561,3130.0
2024-10-10 15:00:00,800.23,800.44,799.39,799.74,6699.0,794.778,794.9866,793.9437,794.2913,6699.0
2024-10-10 15:30:00,799.9,804.14,798.49,802.49,22940.0,794.4502,798.6613,793.0498,797.0226,22940.0
2024-10-11 09:30:00,805.36,815.19,805.36,810.88,22363.0,799.873,809.6361,799.873,805.3554,22363.0
2024-10-11 10:00:00,809.6,821.96,809.59,818.1,16106.0,804.0841,816.3599,804.0742,812.5262,16106.0
2024-10-11 10:30:00,818.51,818.64,814.0,816.4,32449.0,812.9334,813.0626,808.4542,810.8378,32449.0
2024-10-11 11:00:00,816.4,817.16,814.21,816.82,5072.0,810.8378,811.5926,808.6627,811.255,5072.0
2024-10-11 11:30:00,817.84,818.71,816.22,817.29,6238.0,812.268,813.1321,810.659,811.7218,6238.0
2024-10-11 12:00:00,817.99,817.99,809.7,810.06,6780.0,812.417,812.417,804.1835,804.541,6780.0
2024-10-11 12:30:00,809.27,813.27,809.0,813.27,5181.0,803.7564,807.7291,803.4882,807.7291,5181.0
2024-10-11 13:00:00,812.01,812.94,810.27,812.86,4408.0,806.4777,807.4014,804.7496,807.3219,4408.0
2024-10-11 13:30:00,813.48,814.77,812.0,814.77,3618.0,807.9377,809.2189,806.4678,809.2189,3618.0
2024-10-11 14:00:00,815.21,815.42,813.04,813.9,5346.0,809.6559,809.8645,807.5007,808.3548,5346.0
2024-10-11 14:30:00,813.99,814.28,811.9,813.01,6585.0,808.4442,808.7323,806.3685,807.4709,6585.0
2024-10-11 15:00:00,812.89,814.79,812.68,813.34,8329.0,807.3517,809.2388,807.1432,807.7987,8329.0
2024-10-11 15:30:00,812.87,819.15,812.87,818.41,39387.0,807.3319,813.5691,807.3319,812.8341,39387.0
2024-10-14 09:30:00,819.0,823.9,816.44,820.71,20774.0,813.4201,818.2867,810.8775,815.1185,20774.0
2024-10-14 10:00:00,820.69,822.51,820.06,820.93,9730.0,815.0986,816.9062,814.4729,815.337,9730.0
2024-10-14 10:30:00,820.59,829.46,820.58,828.23,12161.0,814.9993,823.8088,814.9893,822.5872,12161.0
2024-10-14 11:00:00,828.15,833.98,827.36,831.69,18446.0,822.5078,828.298,821.7231,826.0236,18446.0
2024-10-14 11:30:00,831.55,836.04,831.55,836.04,10042.0,825.8846,830.344,825.8846,830.344,10042.0
2024-10-14 12:00:00,835.79,838.78,835.79,836.36,26489.0,830.0957,833.0653,830.0957,830.6618,26489.0
2024-10-14 12:30:00,836.06,836.7,834.92,836.7,7569.0,830.3639,830.9995,829.2316,830.9995,7569.0
2024-10-14 13:00:00,836.98,837.09,834.0,835.91,13789.0,831.2776,831.3869,828.3179,830.2149,13789.0
2024-10-14 13:30:00,835.66,839.83,834.36,838.21,14092.0,829.9666,834.1082,828.6755,832.4992,14092.0
2024-10-14 14:00:00,838.17,840.57,837.69,839.45,10170.0,832.4595,834.8431,831.9828,833.7308,10170.0
2024-10-14 14:30:00,839.37,839.97,837.66,837.74,8880.0,833.6513,834.2472,831.953,832.0324,8880.0
2024-10-14 15:00:00,837.67,838.78,836.82,838.15,8149.0,831.9629,833.0653,831.1187,832.4396,8149.0
2024-10-14 15:30:00,838.4,840.04,837.41,838.47,29036.0,832.6879,834.3168,831.7047,832.7575,29036.0
2024-10-15 09:30:00,831.83,839.65,831.21,834.7,20077.0,826.1627,833.9294,825.5469,829.0131,20077.0
2024-10-15 10:00:00,835.53,843.52,834.92,837.52,7478.0,829.8375,837.773,829.2316,831.8139,7478.0
2024-10-15 10:30:00,836.83,842.09,833.83,841.34,8100.0,831.1286,836.3528,828.1491,835.6079,8100.0
2024-10-15 11:00:00,840.41,841.68,839.27,841.25,3548.0,834.6842,835.9456,833.552,835.5185,3548.0
2024-10-15 11:30:00,841.79,844.03,841.14,842.43,6741.0,836.0548,838.2796,835.4093,836.6905,6741.0
2024-10-15 12:00:00,842.01,843.02,841.0,842.0,7286.0,836.2733,837.2765,835.2702,836.2634,7286.0
2024-10-15 12:30:00,842.0,842.65,839.5,841.43,7087.0,836.2634,836.909,833.7804,835.6973,7087.0
2024-10-15 13:00:00,841.46,844.3,841.46,843.73,6638.0,835.7271,838.5477,835.7271,837.9816,6638.0
2024-10-15 13:30:00,843.25,844.94,841.7,842.61,4536.0,837.5049,839.1834,835.9654,836.8692,4536.0
2024-10-15 14:00:00,843.12,844.35,840.87,842.43,7915.0,837.3758,838.5974,835.1411,836.6905,7915.0
2024-10-15 14:30:00,842.12,842.96,841.3,841.4,3850.0,836.3826,837.2169,835.5682,835.6675,3850.0
2024-10-15 15:00:00,840.57,840.67,837.65,837.65,9059.0,834.8431,834.9425,831.943,831.943,9059.0
2024-10-15 15:30:00,837.87,837.87,833.19,834.6,17397.0,832.1615,832.1615,827.5134,828.9138,17397.0
2024-10-16 09:30:00,839.03,849.26,835.9,848.04,19586.0,833.3136,843.4739,830.205,842.2623,19586.0
2024-10-16 10:00:00,848.44,861.74,848.43,853.76,35073.0,842.6595,855.8689,842.6496,847.9433,35073.0
2024-10-16 10:30:00,853.28,855.97,850.07,854.71,12318.0,847.4666,850.1382,844.2784,848.8868,12318.0
2024-10-16 11:00:00,855.21,855.21,849.54,852.0,9719.0,849.3834,849.3834,843.752,846.1953,9719.0
2024-10-16 11:30:00,852.45,852.45,848.35,849.95,7204.0,846.6422,846.6422,842.5701,844.1592,7204.0
2024-10-16 12:00:00,850.82,852.28,849.69,850.94,5401.0,845.0233,846.4734,843.901,845.1425,5401.0
2024-10-16 12:30:00,851.24,852.04,848.34,848.97,5179.0,845.4404,846.235,842.5602,843.1859,5179.0
2024-10-16 13:00:00,849.17,849.17,847.35,848.34,2591.0,843.3846,843.3846,841.577,842.5602,2591.0
2024-10-16 13:30:00,848.99,849.94,848.15,849.93,5078.0,843.2058,844.1493,842.3715,844.1394,5078.0
2024-10-16 14:00:00,850.79,853.4,849.96,852.47,3057.0,844.9935,847.5857,844.1692,846.6621,3057.0
2024-10-16 14:30:00,851.76,851.76,846.65,846.86,7786.0,845.9569,845.9569,840.8817,841.0903,7786.0
2024-10-16 15:00:00,847.0,847.0,842.88,842.88,22512.0,841.2293,841.2293,837.1374,837.1374,22512.0
2024-10-16 15:30:00,843.0,846.61,843.0,846.05,23758.0,837.2566,840.842,837.2566,840.2858,23758.0
2024-10-17 09:30:00,849.87,850.0,843.0,844.22,16816.0,844.0798,844.2089,837.2566,838.4683,16816.0
2024-10-17 10:00:00,845.72,845.73,838.04,839.69,9775.0,839.9581,839.968,832.3304,833.9691,9775.0
2024-10-17 10:30:00,839.69,842.9,838.72,841.87,3751.0,833.9691,837.1573,833.0057,836.1343,3751.0
2024-10-17 11:00:00,842.33,842.33,839.6,842.16,9565.0,836.5912,836.5912,833.8798,836.4223,9565.0
2024-10-17 11:30:00,842.37,842.83,842.0,842.75,6126.0,836.6309,837.0877,836.2634,837.0083,6126.0
2024-10-17 12:00:00,842.62,843.0,841.94,842.99,4767.0,836.8792,837.2566,836.2038,837.2467,4767.0
2024-10-17 12:30:00,842.99,845.01,842.78,842.79,4619.0,837.2467,839.2529,837.0381,837.048,4619.0
2024-10-17 13:00:00,843.5,844.16,840.81,840.81,4180.0,837.7532,838.4087,835.0815,835.0815,4180.0
2024-10-17 13:30:00,840.96,841.3,840.73,841.28,2808.0,835.2305,835.5682,835.0021,835.5483,2808.0
2024-10-17 14:00:00,841.36,841.36,838.5,838.78,6222.0,835.6278,835.6278,832.7872,833.0653,6222.0
2024-10-17 14:30:00,838.28,840.46,838.26,839.26,4667.0,832.5687,834.7339,832.5489,833.5421,4667.0
2024-10-17 15:00:00,839.69,840.5,838.04,838.04,14533.0,833.9691,834.7736,832.3304,832.3304,14533.0
2024-10-17 15:30:00,837.96,840.81,836.97,840.54,19663.0,832.2509,835.0815,831.2677,834.8133,19663.0
2024-10-18 09:30:00,839.44,839.44,832.11,834.92,31070.0,833.7208,833.7208,826.4408,829.2316,31070.0
2024-10-18 10:00:00,834.93,835.13,828.86,829.35,12708.0,829.2416,829.4402,823.2129,823.6996,12708.0
2024-10-18 10:30:00,830.41,830.99,828.71,829.98,7566.0,824.7524,825.3284,823.0639,824.3253,7566.0
2024-10-18 11:00:00,829.9,832.95,828.78,832.59,7851.0,824.2458,827.2751,823.1335,826.9175,7851.0
2024-10-18 11:30:00,832.44,835.41,832.44,833.05,8696.0,826.7685,829.7183,826.7685,827.3744,8696.0
2024-10-18 12:00:00,833.89,833.92,830.87,832.86,9866.0,828.2087,828.2385,825.2092,827.1857,9866.0
2024-10-18 12:30:00,832.24,833.62,831.61,832.59,2937.0,826.5699,827.9405,825.9442,826.9175,2937.0
2024-10-18 13:00:00,832.28,835.77,832.04,834.24,6011.0,826.6096,830.0758,826.3713,828.5563,6011.0
2024-10-18 13:30:00,834.24,836.06,834.24,834.98,1516.0,828.5563,830.3639,828.5563,829.2912,1516.0
2024-10-18 14:00:00,834.6,838.77,834.4,837.24,4574.0,828.9138,833.0554,828.7152,831.5358,4574.0
2024-10-18 14:30:00,837.33,837.87,836.48,837.38,2515.0,831.6252,832.1615,830.781,831.6749,2515.0
2024-10-18 15:00:00,837.32,837.53,836.26,837.31,2274.0,831.6153,831.8239,830.5625,831.6054,2274.0
2024-10-18 15:30:00,836.83,840.0,836.62,839.23,34723.0,831.1286,834.277,830.9201,833.5123,34723.0
2024-10-21 09:30:00,839.48,842.23,835.34,837.74,10819.0,833.7606,836.4918,829.6488,832.0324,10819.0
2024-10-21 10:00:00,836.63,837.52,829.92,829.92,8942.0,830.93,831.8139,824.2657,824.2657,8942.0
2024-10-21 10:30:00,830.5,833.38,829.5,831.29,13192.0,824.8418,827.7021,823.8486,825.6264,13192.0
2024-10-21 11:00:00,831.38,833.31,828.55,830.3,39008.0,825.7158,827.6326,822.905,824.6431,39008.0
2024-10-21 11:30:00,829.87,834.23,828.33,833.47,4500.0,824.216,828.5463,822.6865,827.7915,4500.0
2024-10-21 12:00:00,832.65,834.01,832.65,834.0,1938.0,826.9771,828.3278,826.9771,828.3179,1938.0
2024-10-21 12:30:00,834.97,837.23,834.72,835.32,8893.0,829.2813,831.5259,829.033,829.6289,8893.0
2024-10-21 13:00:00,835.0,836.52,835.0,835.41,707.0,829.3111,830.8207,829.3111,829.7183,707.0
2024-10-21 13:30:00,833.6,834.12,833.18,834.12,519.0,827.9206,828.4371,827.5035,828.4371,519.0
2024-10-21 14:00:00,834.12,834.12,830.0,830.54,2918.0,828.4371,828.4371,824.3452,824.8815,2918.0
2024-10-21 14:30:00,829.96,830.51,829.0,829.93,3549.0,824.3054,824.8517,823.352,824.2756,3549.0
2024-10-21 15:00:00,830.65,832.24,830.44,830.79,4861.0,824.9907,826.5699,824.7822,825.1298,4861.0
2024-10-21 15:30:00,830.59,833.54,830.06,832.46,13156.0,824.9311,827.861,824.4047,826.7884,13156.0
2024-10-22 09:30:00,829.91,831.43,823.5,829.05,18783.0,824.2558,825.7654,817.8894,823.4016,18783.0
2024-10-22 10:00:00,828.7,830.45,826.71,828.44,18287.0,823.054,824.7921,821.0776,822.7958,18287.0
2024-10-22 10:30:00,828.44,836.09,827.31,834.15,10791.0,822.7958,830.3937,821.6735,828.4669,10791.0
2024-10-22 11:00:00,834.0,838.25,833.25,838.25,9524.0,828.3179,832.539,827.573,832.539,9524.0
2024-10-22 11:30:00,838.4,847.81,837.71,845.75,71257.0,832.6879,842.0338,832.0026,839.9879,71257.0
2024-10-22 12:00:00,845.59,853.71,844.6,852.53,40316.0,839.8289,847.8936,838.8457,846.7217,40316.0
2024-10-22 12:30:00,852.8,861.33,851.46,859.36,69635.0,846.9898,855.4617,845.659,853.5051,69635.0
2024-10-22 13:00:00,859.67,860.71,856.4,858.14,82114.0,853.813,854.8459,850.5653,852.2934,82114.0
2024-10-22 13:30:00,857.58,859.1,854.56,856.62,86564.0,851.7373,853.2469,848.7378,850.7838,86564.0
2024-10-22 14:00:00,855.73,861.31,855.73,859.5,48123.0,849.8999,855.4418,849.8999,853.6442,48123.0
2024-10-22 14:30:00,859.5,859.72,853.74,854.93,105297.0,853.6442,853.8627,847.9234,849.1053,105297.0
2024-10-22 15:00:00,852.46,854.76,850.84,853.42,24403.0,846.6521,848.9365,845.0432,847.6056,24403.0
2024-10-22 15:30:00,853.18,853.18,847.69,848.36,39111.0,847.3672,847.3672,841.9146,842.5801,39111.0
2024-10-23 09:30:00,846.68,847.43,838.92,843.12,14766.0,840.9115,841.6564,833.2044,837.3758,14766.0
2024-10-23 10:00:00,841.77,844.95,837.81,844.63,24473.0,836.035,839.1933,832.1019,838.8755,24473.0
2024-10-23 10:30:00,844.5,847.89,842.28,845.53,12386.0,838.7464,842.1133,836.5415,839.7694,12386.0
2024-10-23 11:00:00,845.53,845.53,838.8,839.71,24856.0,839.7694,839.7694,833.0852,833.989,24856.0
2024-10-23 11:30:00,839.01,843.54,838.25,841.49,11257.0,833.2938,837.7929,832.539,835.7569,11257.0
2024-10-23 12:00:00,841.49,842.13,835.55,836.48,5227.0,835.7569,836.3925,829.8573,830.781,5227.0
2024-10-23 12:30:00,835.74,837.22,832.96,834.61,11429.0,830.0461,831.516,827.285,828.9238,11429.0
2024-10-23 13:00:00,834.65,836.39,831.51,832.62,17204.0,828.9635,830.6916,825.8449,826.9473,17204.0
2024-10-23 13:30:00,833.38,833.58,830.36,830.74,8165.0,827.7021,827.9008,824.7027,825.0801,8165.0
2024-10-23 14:00:00,830.55,832.04,827.55,830.26,13552.0,824.8914,826.3713,821.9119,824.6034,13552.0
2024-10-23 14:30:00,831.09,834.46,830.39,832.86,18240.0,825.4277,828.7748,824.7325,827.1857,18240.0
2024-10-23 15:00:00,832.47,834.63,830.61,833.85,12558.0,826.7983,828.9436,824.951,828.1689,12558.0
2024-10-23 15:30:00,833.33,837.77,831.2,832.56,49529.0,827.6525,832.0622,825.537,826.8877,49529.0
2024-10-24 09:30:00,835.65,840.0,808.88,831.38,47644.0,829.9567,834.277,803.3691,825.7158,47644.0
2024-10-24 10:00:00,830.09,833.44,818.39,819.57,22999.0,824.4345,827.7617,812.8143,813.9862,22999.0
2024-10-24 10:30:00,819.23,821.31,816.11,819.98,15664.0,813.6485,815.7144,810.5498,814.3934,15664.0
2024-10-24 11:00:00,819.02,821.0,814.46,817.43,14216.0,813.44,815.4065,808.911,811.8608,14216.0
2024-10-24 11:30:00,817.26,818.1,813.01,815.85,14834.0,811.692,812.5262,807.4709,810.2916,14834.0
2024-10-24 12:00:00,814.43,818.0,812.81,818.0,4196.0,808.8812,812.4269,807.2723,812.4269,4196.0
2024-10-24 12:30:00,820.09,821.0,817.51,820.15,5197.0,814.5027,815.4065,811.9403,814.5623,5197.0
2024-10-24 13:00:00,819.59,821.0,818.43,820.0,9660.0,814.0061,815.4065,812.854,814.4133,9660.0
2024-10-24 13:30:00,821.0,825.24,820.48,820.48,10790.0,815.4065,819.6176,814.89,814.89,10790.0
2024-10-24 14:00:00,819.47,822.56,816.49,820.97,13058.0,813.8869,816.9558,810.9272,815.3767,13058.0
2024-10-24 14:30:00,821.78,821.82,816.23,820.39,19040.0,816.1812,816.2209,810.669,814.8006,19040.0
2024-10-24 15:00:00,821.15,823.09,819.18,822.65,27099.0,815.5555,817.4822,813.5989,817.0452,27099.0
2024-10-24 15:30:00,822.97,825.0,820.16,824.12,61837.0,817.3631,819.3792,814.5722,818.5052,61837.0
2024-10-25 09:30:00,828.7,830.71,822.78,824.18,16591.0,823.054,825.0503,817.1743,818.5648,16591.0
2024-10-25 10:00:00,825.2,827.07,823.51,825.16,29530.0,819.5779,821.4351,817.8994,819.5381,29530.0
2024-10-25 10:30:00,825.04,825.04,815.47,817.32,13871.0,819.419,819.419,809.9142,811.7515,13871.0
2024-10-25 11:00:00,817.13,818.45,811.8,812.89,12200.0,811.5628,812.8738,806.2692,807.3517,12200.0
2024-10-25 11:30:00,812.54,816.19,812.54,816.19,4616.0,807.0041,810.6292,807.0041,810.6292,4616.0
2024-10-25 12:00:00,815.22,819.16,813.17,819.15,7130.0,809.6659,813.579,807.6298,813.5691,7130.0
2024-10-25 12:30:00,818.78,820.25,818.06,818.06,4272.0,813.2016,814.6616,812.4865,812.4865,4272.0
2024-10-25 13:00:00,818.56,818.56,813.96,815.36,8945.0,812.9831,812.9831,808.4144,809.8049,8945.0
2024-10-25 13:30:00,814.43,815.02,812.0,812.47,8156.0,808.8812,809.4672,806.4678,806.9346,8156.0
2024-10-25 14:00:00,813.12,813.12,808.99,811.25,33804.0,807.5802,807.5802,803.4783,805.7229,33804.0
2024-10-25 14:30:00,810.57,814.03,810.57,813.5,5979.0,805.0475,808.484,805.0475,807.9576,5979.0
2024-10-25 15:00:00,813.68,814.8,809.06,811.21,11036.0,808.1363,809.2487,803.5478,805.6832,11036.0
2024-10-25 15:30:00,811.17,814.15,808.72,812.42,40796.0,805.6434,808.6031,803.2101,806.8849,40796.0
2024-10-28 09:30:00,819.32,821.26,814.21,819.83,52293.0,813.7379,815.6647,808.6627,814.2444,52293.0
2024-10-28 10:00:00,819.96,822.14,818.87,822.09,24993.0,814.3736,816.5387,813.291,816.4891,24993.0
2024-10-28 10:30:00,822.0,824.47,820.22,823.94,18749.0,816.3997,818.8528,814.6318,818.3264,18749.0
2024-10-28 11:00:00,824.01,829.5,824.01,828.88,6987.0,818.396,823.8486,818.396,823.2328,6987.0
2024-10-28 11:30:00,828.46,828.46,824.52,826.5,10704.0,822.8157,822.8157,818.9025,820.869,10704.0
2024-10-28 12:00:00,825.65,827.83,823.63,826.03,20538.0,820.0248,822.1899,818.0186,820.4022,20538.0
2024-10-28 12:30:00,825.76,826.89,824.54,824.55,9851.0,820.134,821.2563,818.9224,818.9323,9851.0
2024-10-28 13:00:00,824.55,826.81,824.54,825.5,23038.0,818.9323,821.1769,818.9224,819.8758,23038.0
2024-10-28 13:30:00,825.51,826.97,824.0,825.38,13780.0,819.8857,821.3358,818.386,819.7566,13780.0
2024-10-28 14:00:00,825.38,825.48,823.21,823.34,11146.0,819.7566,819.856,817.6014,817.7305,11146.0
2024-10-28 14:30:00,824.26,831.28,824.01,829.07,4973.0,818.6443,825.6164,818.396,823.4215,4973.0
2024-10-28 15:00:00,828.77,828.96,826.38,827.17,11787.0,823.1235,823.3122,820.7498,821.5344,11787.0
2024-10-28 15:30:00,827.31,827.43,824.07,824.37,31310.0,821.6735,821.7927,818.4556,818.7535,31310.0
2024-10-29 09:30:00,821.38,822.09,810.25,815.58,18968.0,815.7839,816.4891,804.7297,810.0234,18968.0
2024-10-29 10:00:00,815.91,823.85,813.63,818.78,17922.0,810.3512,818.2371,808.0867,813.2016,17922.0
2024-10-29 10:30:00,818.1,821.73,816.95,817.69,20187.0,812.5262,816.1315,811.3841,812.119,20187.0
2024-10-29 11:00:00,817.35,819.45,814.34,814.92,9029.0,811.7813,813.867,808.7919,809.3679,9029.0
2024-10-29 11:30:00,814.93,816.02,812.84,814.5,13325.0,809.3778,810.4604,807.3021,808.9508,13325.0
2024-10-29 12:00:00,814.5,815.07,813.02,813.02,10315.0,808.9508,809.5169,807.4808,807.4808,10315.0
2024-10-29 12:30:00,813.0,813.0,810.62,812.04,9824.0,807.461,807.461,805.0972,806.5075,9824.0
2024-10-29 13:00:00,812.06,814.31,811.0,811.05,13397.0,806.5274,808.7621,805.4746,805.5243,13397.0
2024-10-29 13:30:00,811.0,811.13,809.22,809.42,14696.0,805.4746,805.6037,803.7067,803.9054,14696.0
2024-10-29 14:00:00,809.25,810.24,807.51,809.56,4504.0,803.7365,804.7198,802.0084,804.0444,4504.0
2024-10-29 14:30:00,810.05,813.27,809.56,813.15,7061.0,804.5311,807.7291,804.0444,807.61,7061.0
2024-10-29 15:00:00,812.7,814.04,812.27,812.94,6010.0,807.163,808.4939,806.736,807.4014,6010.0
2024-10-29 15:30:00,812.52,813.53,811.25,812.2,35475.0,806.9843,807.9874,805.7229,806.6664,35475.0
2024-10-30 09:30:00,807.57,815.16,806.34,813.1,35872.0,802.068,809.6063,800.8464,807.5603,35872.0
2024-10-30 10:00:00,813.74,817.89,812.55,813.19,20739.0,808.1959,812.3177,807.014,807.6497,20739.0
2024-10-30 10:30:00,813.6,815.99,812.93,814.83,10570.0,808.0569,810.4306,807.3915,809.2785,10570.0
2024-10-30 11:00:00,815.0,815.0,811.99,814.67,11290.0,809.4474,809.4474,806.4579,809.1196,11290.0
2024-10-30 11:30:00,814.77,816.91,813.43,814.38,14554.0,809.2189,811.3443,807.8881,808.8316,14554.0
2024-10-30 12:00:00,814.45,814.45,812.52,812.53,3738.0,808.9011,808.9011,806.9843,806.9942,3738.0
2024-10-30 12:30:00,812.48,812.51,808.93,810.1,4829.0,806.9445,806.9743,803.4187,804.5807,4829.0
2024-10-30 13:00:00,809.73,814.19,809.61,812.7,5972.0,804.2133,808.6429,804.0941,807.163,5972.0
2024-10-30 13:30:00,812.3,819.05,810.55,816.63,9597.0,806.7657,813.4698,805.0277,811.0662,9597.0
2024-10-30 14:00:00,816.82,822.22,815.87,819.6,7986.0,811.255,816.6182,810.3114,814.016,7986.0
2024-10-30 14:30:00,818.78,819.09,817.44,818.57,5187.0,813.2016,813.5095,811.8707,812.993,5187.0
2024-10-30 15:00:00,817.63,819.56,816.15,816.99,8451.0,812.0594,813.9763,810.5895,811.4238,8451.0
2024-10-30 15:30:00,816.34,816.6,811.82,812.66,28993.0,810.7782,811.0365,806.289,807.1233,28993.0
2024-10-31 09:30:00,809.33,817.4,806.0,816.79,19515.0,803.816,811.831,800.5087,811.2252,19515.0
2024-10-31 10:00:00,815.75,816.7,809.37,810.1,5137.0,810.1922,811.1358,803.8557,804.5807,5137.0
2024-10-31 10:30:00,812.08,812.92,807.74,808.26,7009.0,806.5472,807.3815,802.2368,802.7533,7009.0
2024-10-31 11:00:00,807.88,809.27,805.86,807.84,7709.0,802.3759,803.7564,800.3696,802.3361,7709.0
2024-10-31 11:30:00,808.6,810.96,807.08,807.92,9712.0,803.091,805.4349,801.5813,802.4156,9712.0
2024-10-31 12:00:00,807.11,808.32,805.94,807.81,11532.0,801.6111,802.8129,800.4491,802.3063,11532.0
2024-10-31 12:30:00,808.32,811.76,808.31,810.91,3058.0,802.8129,806.2294,802.8029,805.3852,3058.0
2024-10-31 13:00:00,810.93,813.36,810.85,811.39,5934.0,805.4051,807.8185,805.3256,805.8619,5934.0
2024-10-31 13:30:00,810.67,814.23,810.67,813.67,3206.0,805.1469,808.6826,805.1469,808.1264,3206.0
2024-10-31 14:00:00,812.53,812.53,810.07,810.52,6038.0,806.9942,806.9942,804.5509,804.9979,6038.0
2024-10-31 14:30:00,810.54,810.57,807.71,809.05,10681.0,805.0177,805.0475,802.207,803.5379,10681.0
2024-10-31 15:00:00,809.09,813.85,808.98,813.64,8962.0,803.5776,808.3052,803.4684,808.0966,8962.0
2024-10-31 15:30:00,813.03,816.62,811.74,813.42,39273.0,807.4908,811.0563,806.2096,807.8781,39273.0
2024-11-01 09:30:00,820.0,821.49,815.25,815.69,28798.0,814.4133,815.8931,809.6957,810.1327,28798.0
2024-11-01 10:00:00,814.66,819.7,812.8,819.7,67286.0,809.1097,814.1153,807.2623,814.1153,67286.0
2024-11-01 10:30:00,819.46,819.46,811.17,811.49,8275.0,813.877,813.877,805.6434,805.9613,8275.0
2024-11-01 11:00:00,810.95,812.38,808.56,812.33,7583.0,805.4249,806.8452,803.0512,806.7955,7583.0
2024-11-01 11:30:00,812.88,813.13,803.65,805.01,17319.0,807.3418,807.5901,798.1747,799.5254,17319.0
2024-11-01 12:00:00,804.77,805.94,799.09,799.09,10725.0,799.2871,800.4491,793.6458,793.6458,10725.0
2024-11-01 12:30:00,799.03,802.67,795.21,797.94,21651.0,793.5862,797.2014,789.7922,792.5036,21651.0
2024-11-01 13:00:00,798.71,802.01,797.02,800.37,10654.0,793.2683,796.5459,791.5899,794.917,10654.0
2024-11-01 13:30:00,800.63,800.94,795.4,800.01,5466.0,795.1753,795.4831,789.9809,794.5595,5466.0
2024-11-01 14:00:00,799.5,801.17,796.75,800.41,15208.0,794.053,795.7116,791.3217,794.9568,15208.0
2024-11-01 14:30:00,800.91,800.91,797.86,798.72,13430.0,795.4534,795.4534,792.4241,793.2783,13430.0
2024-11-01 15:00:00,798.72,800.17,797.15,797.15,13992.0,793.2783,794.7184,791.719,791.719,13992.0
2024-11-01 15:30:00,797.12,797.86,792.92,793.73,48020.0,791.6892,792.4241,787.5178,788.3223,48020.0
2024-11-04 09:30:00,790.59,801.63,789.91,800.73,19365.0,785.2037,796.1684,784.5283,795.2746,19365.0
2024-11-04 10:00:00,801.05,801.1,796.01,797.03,13370.0,795.5924,795.6421,790.5867,791.5998,13370.0
2024-11-04 10:30:00,797.42,797.42,792.97,794.43,55367.0,791.9871,791.9871,787.5674,789.0175,55367.0
2024-11-04 11:00:00,794.25,795.25,790.1,791.05,28198.0,788.8387,789.8319,784.717,785.6605,28198.0
2024-11-04 11:30:00,790.91,790.91,784.8,785.47,11278.0,785.5215,785.5215,779.4531,780.1185,11278.0
2024-11-04 12:00:00,785.51,786.79,782.62,785.75,15921.0,780.1583,781.4296,777.288,780.3966,15921.0
2024-11-04 12:30:00,786.97,787.73,785.37,785.82,11725.0,781.6083,782.3631,780.0192,780.4662,11725.0
2024-11-04 13:00:00,786.09,786.09,783.12,784.54,11234.0,780.7343,780.7343,777.7846,779.1949,11234.0
2024-11-04 13:30:00,784.01,785.57,783.84,785.16,11445.0,778.6685,780.2179,778.4996,779.8107,11445.0
2024-11-04 14:00:00,785.4,787.12,784.15,784.15,15078.0,780.049,781.7573,778.8075,778.8075,15078.0
2024-11-04 14:30:00,783.57,784.95,781.88,783.04,33353.0,778.2315,779.6021,776.553,777.7051,33353.0
2024-11-04 15:00:00,783.02,784.95,782.0,783.81,30521.0,777.6852,779.6021,776.6722,778.4699,30521.0
2024-11-04 15:30:00,783.6,786.02,779.63,785.73,122869.0,778.2613,780.6648,774.3183,780.3768,122869.0
2024-11-05 09:30:00,782.64,794.13,780.72,794.13,51897.0,777.3078,788.7195,775.4009,788.7195,51897.0
2024-11-05 10:00:00,793.66,796.31,791.94,793.11,29787.0,788.2527,790.8847,786.5445,787.7065,29787.0
2024-11-05 10:30:00,792.63,796.89,791.58,792.13,34195.0,787.2298,791.4607,786.1869,786.7332,34195.0
2024-11-05 11:00:00,790.38,795.67,790.06,793.0,24964.0,784.9951,790.2491,784.6773,787.5972,24964.0
2024-11-05 11:30:00,793.52,793.83,791.9,793.07,37327.0,788.1137,788.4216,786.5047,787.6668,37327.0
2024-11-05 12:00:00,792.56,795.31,792.54,794.71,11257.0,787.1602,789.8915,787.1404,789.2956,11257.0
2024-11-05 12:30:00,794.78,794.96,793.53,793.53,13042.0,789.3651,789.5439,788.1236,788.1236,13042.0
2024-11-05 13:00:00,793.99,794.59,793.23,794.59,8729.0,788.5805,789.1764,787.8257,789.1764,8729.0
2024-11-05 13:30:00,794.11,794.62,793.14,793.23,9359.0,788.6997,789.2062,787.7363,787.8257,9359.0
2024-11-05 14:00:00,793.43,794.73,793.0,793.43,25510.0,788.0243,789.3155,787.5972,788.0243,25510.0
2024-11-05 14:30:00,793.67,794.14,792.57,792.75,6594.0,788.2627,788.7295,787.1702,787.3489,6594.0
2024-11-05 15:00:00,793.0,796.12,792.2,793.55,21274.0,787.5972,790.696,786.8027,788.1435,21274.0
2024-11-05 15:30:00,793.58,799.49,793.24,798.0,56767.0,788.1733,794.043,787.8356,792.5632,56767.0
2024-11-06 09:30:00,862.21,870.0,849.29,868.18,241147.0,856.3357,864.0726,843.5037,862.265,241147.0
2024-11-06 10:00:00,868.18,879.49,858.02,873.49,147337.0,862.265,873.498,852.1743,867.5389,147337.0
2024-11-06 10:30:00,873.52,874.09,863.32,867.91,68730.0,867.5687,868.1348,857.4381,861.9969,68730.0
2024-11-06 11:00:00,867.91,877.0,863.84,876.74,37852.0,861.9969,871.0249,857.9546,870.7667,37852.0
2024-11-06 11:30:00,876.4,888.46,875.3,888.23,28612.0,870.429,882.4069,869.3365,882.1784,28612.0
2024-11-06 12:00:00,887.22,888.62,877.47,878.38,32329.0,881.1753,882.5658,871.4917,872.3955,32329.0
2024-11-06 12:30:00,877.0,883.3,877.0,880.98,15586.0,871.0249,877.282,871.0249,874.9778,15586.0
2024-11-06 13:00:00,880.66,883.17,879.56,882.12,32382.0,874.66,877.1529,873.5675,876.1101,32382.0
2024-11-06 13:30:00,883.09,883.8,879.8,880.76,21379.0,877.0735,877.7786,873.8059,874.7593,21379.0
2024-11-06 14:00:00,879.58,883.09,878.54,880.03,20983.0,873.5874,877.0735,872.5545,874.0343,20983.0
2024-11-06 14:30:00,880.05,884.42,879.41,880.23,29069.0,874.0542,878.3944,873.4185,874.2329,29069.0
2024-11-06 15:00:00,880.93,882.3,878.77,882.01,37505.0,874.9282,876.2888,872.7829,876.0008,37505.0
2024-11-06 15:30:00,881.81,883.02,878.0,880.13,129101.0,875.8022,877.0039,872.0181,874.1336,129101.0
2024-11-07 09:30:00,878.75,879.34,858.69,865.37,19288.0,872.763,873.349,852.8397,859.4742,19288.0
2024-11-07 10:00:00,863.07,869.74,861.57,869.74,27951.0,857.1899,863.8144,855.7001,863.8144,27951.0
2024-11-07 10:30:00,869.48,874.23,865.38,867.79,12085.0,863.5562,868.2738,859.4841,861.8777,12085.0
2024-11-07 11:00:00,867.79,872.1,867.02,868.24,7008.0,861.8777,866.1583,861.1129,862.3246,7008.0
2024-11-07 11:30:00,868.24,868.42,863.35,864.23,4597.0,862.3246,862.5034,857.4679,858.3419,4597.0
2024-11-07 12:00:00,865.21,870.51,864.92,867.88,6532.0,859.3153,864.5792,859.0272,861.9671,6532.0
2024-11-07 12:30:00,868.66,871.66,866.63,871.66,4751.0,862.7418,865.7213,860.7256,865.7213,4751.0
2024-11-07 13:00:00,872.0,872.0,867.46,868.47,8096.0,866.059,866.059,861.5499,862.5531,8096.0
2024-11-07 13:30:00,868.64,870.03,867.21,868.29,7365.0,862.7219,864.1024,861.3016,862.3743,7365.0
2024-11-07 14:00:00,869.36,870.88,864.73,866.59,8277.0,863.437,864.9466,858.8385,860.6859,8277.0
2024-11-07 14:30:00,866.84,871.07,863.57,871.07,15236.0,860.9342,865.1353,857.6864,865.1353,15236.0
2024-11-07 15:00:00,869.96,869.96,865.06,865.06,11375.0,864.0329,864.0329,859.1663,859.1663,11375.0
2024-11-07 15:30:00,865.5,865.6,861.01,862.14,44877.0,859.6033,859.7026,855.1439,856.2662,44877.0
2024-11-08 09:30:00,863.0,877.44,863.0,870.0,25692.0,857.1203,871.4619,857.1203,864.0726,25692.0
2024-11-08 10:00:00,870.98,873.56,863.0,868.52,9695.0,865.046,867.6084,857.1203,862.6027,9695.0
2024-11-08 10:30:00,868.98,876.38,868.97,874.48,35874.0,863.0596,870.4092,863.0497,868.5221,35874.0
2024-11-08 11:00:00,875.29,876.22,873.41,873.57,9597.0,869.3266,870.2503,867.4594,867.6183,9597.0
2024-11-08 11:30:00,873.57,874.1,870.58,873.71,6552.0,867.6183,868.1447,864.6487,867.7574,6552.0
2024-11-08 12:00:00,873.58,874.12,868.0,870.9,8359.0,867.6282,868.1646,862.0863,864.9665,8359.0
2024-11-08 12:30:00,871.96,877.49,871.96,877.39,18243.0,866.0193,871.5116,866.0193,871.4123,18243.0
2024-11-08 13:00:00,878.14,879.39,877.5,879.37,2605.0,872.1572,873.3987,871.5215,873.3788,2605.0
2024-11-08 13:30:00,878.61,879.14,876.9,878.26,4833.0,872.624,873.1504,870.9256,872.2764,4833.0
2024-11-08 14:00:00,878.74,880.82,878.35,880.07,6363.0,872.7531,874.8189,872.3657,874.074,6363.0
2024-11-08 14:30:00,880.42,882.26,877.68,879.38,11829.0,874.4216,876.2491,871.7003,873.3887,11829.0
2024-11-08 15:00:00,878.76,879.31,876.5,876.51,4544.0,872.773,873.3192,870.5284,870.5383,4544.0
2024-11-08 15:30:00,876.68,876.69,873.08,875.48,27524.0,870.7071,870.7171,867.1317,869.5153,27524.0
2024-11-11 09:30:00,885.0,892.5,882.0,887.63,30933.0,878.9704,886.4193,875.9909,881.5825,30933.0
2024-11-11 10:00:00,889.89,893.48,887.49,892.0,17090.0,883.8271,887.3927,881.4435,885.9227,17090.0
2024-11-11 10:30:00,891.99,893.2,889.05,892.45,9154.0,885.9128,887.1146,882.9928,886.3697,9154.0
2024-11-11 11:00:00,892.48,893.28,890.71,892.54,7374.0,886.3995,887.194,884.6415,886.4591,7374.0
2024-11-11 11:30:00,892.54,896.98,892.54,896.26,8161.0,886.4591,890.8688,886.4591,890.1537,8161.0
2024-11-11 12:00:00,896.2,896.52,892.87,893.47,13716.0,890.0941,890.412,886.7868,887.3827,13716.0
2024-11-11 12:30:00,893.8,893.94,890.47,890.85,17321.0,887.7105,887.8495,884.4032,884.7806,17321.0
2024-11-11 13:00:00,890.72,890.72,880.86,882.53,30059.0,884.6515,884.6515,874.8586,876.5173,30059.0
2024-11-11 13:30:00,882.0,885.33,882.0,884.78,8008.0,875.9909,879.2982,875.9909,878.7519,8008.0
2024-11-11 14:00:00,885.54,885.54,882.42,884.85,4091.0,879.5068,879.5068,876.408,878.8215,4091.0
2024-11-11 14:30:00,884.85,885.75,882.48,882.48,6328.0,878.8215,879.7153,876.4676,876.4676,6328.0
2024-11-11 15:00:00,882.87,882.87,880.0,881.79,6307.0,876.855,876.855,874.0045,875.7823,6307.0
2024-11-11 15:30:00,881.28,882.72,872.33,874.51,90892.0,875.2758,876.706,866.3868,868.5519,90892.0
2024-11-12 09:30:00,875.0,877.6,871.86,874.5,20127.0,869.0386,871.6209,865.92,868.542,20127.0
2024-11-12 10:00:00,874.0,874.52,869.31,869.38,13030.0,868.0454,868.5618,863.3873,863.4569,13030.0
2024-11-12 10:30:00,866.83,868.64,863.68,863.74,4668.0,860.9242,862.7219,857.7957,857.8553,4668.0
2024-11-12 11:00:00,864.71,867.91,863.52,866.44,6398.0,858.8187,861.9969,857.6368,860.5369,6398.0
2024-11-12 11:30:00,866.79,869.12,865.16,865.53,6402.0,860.8845,863.1986,859.2656,859.6331,6402.0
2024-11-12 12:00:00,864.72,865.09,862.75,864.04,18955.0,858.8286,859.1961,856.872,858.1532,18955.0
2024-11-12 12:30:00,863.96,863.96,858.71,859.94,8246.0,858.0738,858.0738,852.8596,854.0812,8246.0
2024-11-12 13:00:00,860.06,866.09,859.61,866.09,12479.0,854.2004,860.1893,853.7534,860.1893,12479.0
2024-11-12 13:30:00,866.55,867.24,865.02,866.53,4086.0,860.6461,861.3314,859.1266,860.6263,4086.0
2024-11-12 14:00:00,866.5,868.98,865.88,868.22,4432.0,860.5965,863.0596,859.9807,862.3048,4432.0
2024-11-12 14:30:00,867.65,870.0,867.46,869.89,5820.0,861.7386,864.0726,861.5499,863.9634,5820.0
2024-11-12 15:00:00,869.49,870.0,867.97,868.46,3913.0,863.5661,864.0726,862.0565,862.5431,3913.0
2024-11-12 15:30:00,868.89,868.96,866.63,868.04,32692.0,862.9702,863.0397,860.7256,862.126,32692.0
2024-11-13 09:30:00,865.69,870.39,862.49,870.0,12542.0,861.4238,866.1007,858.2396,865.7126,12542.0
2024-11-13 10:00:00,871.21,871.21,865.0,866.72,5226.0,866.9166,866.9166,860.7372,862.4488,5226.0
2024-11-13 10:30:00,866.21,871.09,866.21,869.25,8537.0,861.9413,866.7972,861.9413,864.9663,8537.0
2024-11-13 11:00:00,869.26,870.11,866.85,868.67,13366.0,864.9762,865.822,862.5781,864.3891,13366.0
2024-11-13 11:30:00,867.96,868.19,866.47,867.33,10272.0,863.6826,863.9115,862.2,863.0557,10272.0
2024-11-13 12:00:00,867.33,867.78,864.18,864.19,5526.0,863.0557,863.5035,859.9213,859.9312,5526.0
2024-11-13 12:30:00,864.12,865.23,861.61,861.61,15304.0,859.8616,860.9661,857.3639,857.3639,15304.0
2024-11-13 13:00:00,862.04,863.42,859.91,863.42,9488.0,857.7918,859.165,855.6723,859.165,9488.0
2024-11-13 13:30:00,863.42,864.74,862.74,862.82,4409.0,859.165,860.4785,858.4884,858.568,4409.0
2024-11-13 14:00:00,862.58,863.69,862.19,862.42,5954.0,858.3292,859.4337,857.9411,858.1699,5954.0
2024-11-13 14:30:00,861.7,862.0,857.8,857.97,10631.0,857.4535,857.752,853.5727,853.7419,10631.0
2024-11-13 15:00:00,857.97,858.87,855.0,856.88,35641.0,853.7419,854.6374,850.7865,852.6572,35641.0
2024-11-13 15:30:00,856.44,861.11,855.97,859.24,30741.0,852.2194,856.8664,851.7517,855.0056,30741.0
2024-11-14 09:30:00,860.3,860.55,852.28,855.35,44783.0,856.0604,856.3092,848.0799,851.1348,44783.0
2024-11-14 10:00:00,855.34,856.4,853.78,855.38,18198.0,851.1248,852.1796,849.5725,851.1646,18198.0
2024-11-14 10:30:00,855.38,856.28,850.02,850.34,44173.0,851.1646,852.0602,845.831,846.1495,44173.0
2024-11-14 11:00:00,850.01,853.48,848.77,849.14,9802.0,845.8211,849.274,844.5872,844.9554,9802.0
2024-11-14 11:30:00,849.86,851.76,846.72,849.37,7834.0,845.6718,847.5625,842.5473,845.1843,7834.0
2024-11-14 12:00:00,849.22,849.86,844.89,845.2,4145.0,845.035,845.6718,840.7263,841.0348,4145.0
2024-11-14 12:30:00,845.35,846.89,842.52,843.84,4794.0,841.1841,842.7165,838.368,839.6815,4794.0
2024-11-14 13:00:00,843.84,847.0,842.57,842.57,6162.0,839.6815,842.8259,838.4178,838.4178,6162.0
2024-11-14 13:30:00,843.07,844.39,842.04,843.32,7294.0,838.9153,840.2288,837.8904,839.1641,7294.0
2024-11-14 14:00:00,844.29,845.41,842.97,844.0,9832.0,840.1293,841.2438,838.8158,839.8407,9832.0
2024-11-14 14:30:00,843.49,845.31,841.37,845.09,54390.0,839.3332,841.1443,837.2237,840.9253,54390.0
2024-11-14 15:00:00,844.45,844.45,840.0,844.15,5660.0,840.2885,840.2885,835.8604,839.99,5660.0
2024-11-14 15:30:00,844.15,850.05,843.37,849.73,63711.0,839.99,845.8609,839.2138,845.5425,63711.0
2024-11-15 09:30:00,849.46,854.5,847.83,847.83,27244.0,845.2738,850.289,843.6518,843.6518,27244.0
2024-11-15 10:00:00,848.37,848.37,841.81,842.54,11052.0,844.1892,844.1892,837.6615,838.3879,11052.0
2024-11-15 10:30:00,841.65,842.04,836.53,840.67,19742.0,837.5023,837.8904,832.4075,836.5271,19742.0
2024-11-15 11:00:00,840.18,843.16,839.29,840.2,34265.0,836.0395,839.0049,835.1539,836.0594,34265.0
2024-11-15 11:30:00,839.93,841.49,838.76,839.6,21665.0,835.7908,837.3431,834.6265,835.4624,21665.0
2024-11-15 12:00:00,839.88,840.41,839.09,839.12,6748.0,835.741,836.2684,834.9549,834.9848,6748.0
2024-11-15 12:30:00,839.01,841.7,838.47,841.37,4769.0,834.8753,837.5521,834.338,837.2237,4769.0
2024-11-15 13:00:00,841.19,841.39,838.32,838.79,6629.0,837.0446,837.2436,834.1887,834.6564,6629.0
2024-11-15 13:30:00,838.68,838.97,837.2,837.39,3135.0,834.5469,834.8355,833.0742,833.2633,3135.0
2024-11-15 14:00:00,836.84,837.73,836.0,836.0,4365.0,832.716,833.6016,831.8801,831.8801,4365.0
2024-11-15 14:30:00,836.02,840.03,835.26,838.72,12835.0,831.9,835.8903,831.1438,834.5867,12835.0
2024-11-15 15:00:00,839.3,842.76,838.47,838.48,21097.0,835.1639,838.6068,834.338,834.3479,21097.0
2024-11-15 15:30:00,838.95,839.27,835.11,835.83,53912.0,834.8156,835.134,830.9945,831.711,53912.0
2024-11-18 09:30:00,834.73,835.21,829.35,829.35,12898.0,830.6164,831.094,825.2629,825.2629,12898.0
2024-11-18 10:00:00,829.02,839.91,829.02,837.83,32434.0,824.9345,835.7709,824.9345,833.7011,32434.0
2024-11-18 10:30:00,837.83,839.11,836.0,836.02,11419.0,833.7011,834.9748,831.8801,831.9,11419.0
2024-11-18 11:00:00,836.0,841.21,835.94,840.18,8487.0,831.8801,837.0645,831.8204,836.0395,8487.0
2024-11-18 11:30:00,840.43,840.6,838.21,838.75,8319.0,836.2883,836.4575,834.0792,834.6166,8319.0
2024-11-18 12:00:00,837.61,839.0,836.8,838.5,5421.0,833.4822,834.8654,832.6762,834.3678,5421.0
2024-11-18 12:30:00,838.31,839.4,837.09,837.57,8154.0,834.1788,835.2634,832.9648,833.4424,8154.0
2024-11-18 13:00:00,838.34,838.34,834.47,834.48,13208.0,834.2086,834.2086,830.3577,830.3676,13208.0
2024-11-18 13:30:00,834.12,834.81,831.26,834.32,16230.0,830.0094,830.696,827.1635,830.2084,16230.0
2024-11-18 14:00:00,834.94,834.94,831.81,831.81,8886.0,830.8254,830.8254,827.7108,827.7108,8886.0
2024-11-18 14:30:00,831.68,833.55,829.85,831.85,13833.0,827.5814,829.4422,825.7604,827.7506,13833.0
2024-11-18 15:00:00,830.77,833.01,830.68,831.77,17064.0,826.6759,828.9049,826.5864,827.671,17064.0
2024-11-18 15:30:00,831.65,833.01,830.49,832.85,45157.0,827.5516,828.9049,826.3973,828.7457,45157.0
2024-11-19 09:30:00,818.47,827.32,818.47,827.31,13249.0,814.4365,823.2429,814.4365,823.233,13249.0
2024-11-19 10:00:00,823.28,829.03,822.9,827.88,12076.0,819.2228,824.9445,818.8447,823.8002,12076.0
2024-11-19 10:30:00,827.87,829.8,825.06,826.65,13797.0,823.7902,825.7107,820.9941,822.5762,13797.0
2024-11-19 11:00:00,827.65,829.32,825.14,828.14,13310.0,823.5713,825.2331,821.0737,824.0589,13310.0
2024-11-19 11:30:00,827.77,828.83,825.27,827.81,14114.0,823.6907,824.7455,821.203,823.7305,14114.0
2024-11-19 12:00:00,827.19,827.74,824.76,825.7,11364.0,823.1136,823.6608,820.6955,821.6309,11364.0
2024-11-19 12:30:00,825.7,829.08,825.13,826.34,17178.0,821.6309,824.9942,821.0637,822.2677,17178.0
2024-11-19 13:00:00,826.17,827.2,825.32,826.31,15345.0,822.0986,823.1235,821.2528,822.2379,15345.0
2024-11-19 13:30:00,826.43,826.43,823.46,824.13,15245.0,822.3573,822.3573,819.4019,820.0686,15245.0
2024-11-19 14:00:00,824.52,824.9,821.83,823.29,8999.0,820.4567,820.8348,817.78,819.2328,8999.0
2024-11-19 14:30:00,823.01,823.47,821.13,822.33,8111.0,818.9542,819.4119,817.0834,818.2775,8111.0
2024-11-19 15:00:00,822.34,823.17,821.64,822.66,5237.0,818.2875,819.1134,817.5909,818.6059,5237.0
2024-11-19 15:30:00,822.67,823.67,821.11,821.62,22828.0,818.6158,819.6109,817.0635,817.571,22828.0
2024-11-20 09:30:00,824.67,827.13,822.83,823.5,21687.0,820.606,823.0539,818.775,819.4417,21687.0
2024-11-20 10:00:00,823.33,825.29,819.04,820.6,12057.0,819.2726,821.2229,815.0037,816.556,12057.0
2024-11-20 10:30:00,820.62,821.55,818.78,820.82,11908.0,816.5759,817.5014,814.745,816.7749,11908.0
2024-11-20 11:00:00,820.23,820.71,818.0,818.92,4955.0,816.1879,816.6655,813.9688,814.8843,4955.0
2024-11-20 11:30:00,819.28,825.01,818.23,824.3,5362.0,815.2425,820.9443,814.1977,820.2378,5362.0
2024-11-20 12:00:00,824.3,825.17,820.67,822.74,5461.0,820.2378,821.1035,816.6257,818.6855,5461.0
2024-11-20 12:30:00,823.71,825.23,821.65,821.65,3980.0,819.6507,821.1632,817.6009,817.6009,3980.0
2024-11-20 13:00:00,821.69,822.32,819.92,819.92,6795.0,817.6407,818.2676,815.8794,815.8794,6795.0
2024-11-20 13:30:00,819.64,819.66,818.39,818.63,3455.0,815.6008,815.6207,814.3569,814.5957,3455.0
2024-11-20 14:00:00,818.67,820.04,817.79,819.52,3668.0,814.6355,815.9988,813.7599,815.4814,3668.0
2024-11-20 14:30:00,820.05,820.88,819.58,819.67,8685.0,816.0087,816.8347,815.5411,815.6306,8685.0
2024-11-20 15:00:00,819.33,821.82,818.74,819.95,6963.0,815.2923,817.77,814.7052,815.9092,6963.0
2024-11-20 15:30:00,820.81,823.03,819.96,820.48,55927.0,816.765,818.9741,815.9192,816.4366,55927.0
2024-11-21 09:30:00,824.0,832.72,819.01,830.0,51173.0,819.9393,828.6163,814.9739,825.9097,51173.0
2024-11-21 10:00:00,829.58,834.9,828.34,830.22,38851.0,825.4918,830.7856,824.2579,826.1286,38851.0
2024-11-21 10:30:00,830.22,836.54,829.36,834.12,31540.0,826.1286,832.4175,825.2729,830.0094,31540.0
2024-11-21 11:00:00,834.38,838.99,833.75,838.13,40328.0,830.2681,834.8554,829.6412,833.9996,40328.0
2024-11-21 11:30:00,837.57,837.92,833.55,836.68,20977.0,833.4424,833.7907,829.4422,832.5568,20977.0
2024-11-21 12:00:00,836.42,840.66,835.34,838.97,11310.0,832.2981,836.5172,831.2234,834.8355,11310.0
2024-11-21 12:30:00,839.66,840.66,836.98,840.55,16433.0,835.5221,836.5172,832.8553,836.4077,16433.0
2024-11-21 13:00:00,841.43,842.71,836.07,837.51,44725.0,837.2834,838.5571,831.9498,833.3827,44725.0
2024-11-21 13:30:00,838.66,839.82,835.11,835.11,9662.0,834.527,835.6813,830.9945,830.9945,9662.0
2024-11-21 14:00:00,835.0,841.29,835.0,841.29,28471.0,830.8851,837.1441,830.8851,837.1441,28471.0
2024-11-21 14:30:00,841.73,843.53,840.96,842.93,7161.0,837.5819,839.373,836.8157,838.776,7161.0
2024-11-21 15:00:00,843.11,843.18,838.65,838.65,31481.0,838.9551,839.0248,834.5171,834.5171,31481.0
2024-11-21 15:30:00,838.88,841.15,836.75,841.13,62892.0,834.7459,837.0048,832.6264,836.9849,62892.0
2024-11-22 09:30:00,849.03,852.13,843.07,847.79,26437.0,844.8459,847.9307,838.9153,843.612,26437.0
2024-11-22 10:00:00,848.5,850.08,843.01,843.01,12481.0,844.3185,845.8908,838.8556,838.8556,12481.0
2024-11-22 10:30:00,845.58,851.25,845.58,850.53,3902.0,841.4129,847.055,841.4129,846.3385,3902.0
2024-11-22 11:00:00,849.7,849.7,845.51,846.9,6639.0,845.5126,845.5126,841.3433,842.7264,6639.0
2024-11-22 11:30:00,848.05,848.32,845.5,848.18,3901.0,843.8708,844.1394,841.3333,844.0001,3901.0
2024-11-22 12:00:00,847.49,848.68,845.12,846.0,24628.0,843.3135,844.4977,840.9552,841.8309,24628.0
2024-11-22 12:30:00,846.0,846.0,843.83,845.37,4018.0,841.8309,841.8309,839.6716,841.204,4018.0
2024-11-22 13:00:00,845.56,846.89,844.77,845.38,3758.0,841.393,842.7165,840.6069,841.2139,3758.0
2024-11-22 13:30:00,845.59,845.59,843.55,844.48,4179.0,841.4229,841.4229,839.3929,840.3184,4179.0
2024-11-22 14:00:00,844.49,845.99,843.91,845.55,6012.0,840.3283,841.8209,839.7512,841.3831,6012.0
2024-11-22 14:30:00,845.81,846.09,842.24,845.44,11262.0,841.6418,841.9204,838.0894,841.2736,11262.0
2024-11-22 15:00:00,844.13,845.58,840.31,844.39,19423.0,839.9701,841.4129,836.1689,840.2288,19423.0
2024-11-22 15:30:00,844.0,850.6,842.94,848.76,29618.0,839.8407,846.4082,838.7859,844.5773,29618.0
2024-11-25 09:30:00,857.81,863.65,855.14,862.48,21620.0,853.5827,859.3939,850.9258,858.2296,21620.0
2024-11-25 10:00:00,862.78,866.25,860.65,864.04,15480.0,858.5282,861.9811,856.4087,859.782,15480.0
2024-11-25 10:30:00,864.36,864.36,855.66,859.78,15552.0,860.1004,860.1004,851.4433,855.543,15552.0
2024-11-25 11:00:00,860.88,863.3,859.1,861.37,13518.0,856.6375,859.0456,854.8663,857.1251,13518.0
2024-11-25 11:30:00,860.0,862.49,860.0,861.81,16653.0,855.7619,858.2396,855.7619,857.5629,16653.0
2024-11-25 12:00:00,862.0,863.25,860.5,862.16,33749.0,857.752,858.9959,856.2594,857.9112,33749.0
2024-11-25 12:30:00,862.1,863.72,860.8,862.15,35474.0,857.8515,859.4635,856.5579,857.9013,35474.0
2024-11-25 13:00:00,863.21,868.5,863.21,868.25,6864.0,858.956,864.22,858.956,863.9712,6864.0
2024-11-25 13:30:00,868.28,869.75,866.8,867.01,5956.0,864.0011,865.4638,862.5284,862.7373,5956.0
2024-11-25 14:00:00,868.34,869.65,867.12,869.21,37342.0,864.0608,865.3643,862.8468,864.9265,37342.0
2024-11-25 14:30:00,868.85,870.16,866.81,870.16,10467.0,864.5683,865.8718,862.5383,865.8718,10467.0
2024-11-25 15:00:00,870.16,873.42,869.5,871.0,44654.0,865.8718,869.1157,865.2151,866.7077,44654.0
2024-11-25 15:30:00,870.22,871.68,863.85,864.85,83408.0,865.9315,867.3843,859.5929,860.588,83408.0
2024-11-26 09:30:00,860.64,860.64,852.5,859.09,12494.0,856.3987,856.3987,848.2988,854.8564,12494.0
2024-11-26 10:00:00,858.26,859.21,855.1,857.6,12373.0,854.0304,854.9758,850.886,853.3737,12373.0
2024-11-26 10:30:00,857.6,863.53,854.85,862.13,6052.0,853.3737,859.2745,850.6372,857.8814,6052.0
2024-11-26 11:00:00,863.21,867.7,862.35,867.69,6212.0,858.956,863.4239,858.1003,863.414,6212.0
2024-11-26 11:30:00,867.72,868.6,866.21,866.65,6187.0,863.4438,864.3195,861.9413,862.3791,6187.0
2024-11-26 12:00:00,864.9,866.88,864.77,865.98,1528.0,860.6377,862.608,860.5084,861.7124,1528.0
2024-11-26 12:30:00,866.96,867.0,864.49,865.38,3300.0,862.6876,862.7274,860.2297,861.1154,3300.0
2024-11-26 13:00:00,865.39,866.31,864.43,864.43,2600.0,861.1253,862.0408,860.17,860.17,2600.0
2024-11-26 13:30:00,863.43,864.06,862.46,863.23,3905.0,859.175,859.8019,858.2097,858.9759,3905.0
2024-11-26 14:00:00,864.0,867.43,863.48,867.36,5390.0,859.7422,863.1553,859.2247,863.0856,5390.0
2024-11-26 14:30:00,867.13,869.88,866.13,867.83,9042.0,862.8567,865.5932,861.8617,863.5533,9042.0
2024-11-26 15:00:00,868.1,870.62,868.1,869.95,9823.0,863.8219,866.3295,863.8219,865.6628,9823.0
2024-11-26 15:30:00,869.95,873.99,869.56,873.09,33694.0,865.6628,869.6829,865.2748,868.7874,33694.0
2024-11-27 09:30:00,878.42,881.17,868.24,870.25,14055.0,874.0911,876.8275,863.9613,865.9614,14055.0
2024-11-27 10:00:00,872.31,873.19,865.95,869.16,6750.0,868.0112,868.8869,861.6825,864.8767,6750.0
2024-11-27 10:30:00,869.22,869.35,865.15,866.65,8427.0,864.9364,865.0658,860.8865,862.3791,8427.0
2024-11-27 11:00:00,866.65,869.14,865.31,866.49,6576.0,862.3791,864.8568,861.0457,862.2199,6576.0
2024-11-27 11:30:00,865.01,867.25,864.39,864.59,4307.0,860.7472,862.9761,860.1302,860.3292,4307.0
2024-11-27 12:00:00,864.59,865.57,863.32,864.63,4485.0,860.3292,861.3044,859.0655,860.3691,4485.0
2024-11-27 12:30:00,864.63,864.64,861.28,861.57,3863.0,860.3691,860.379,857.0356,857.3241,3863.0
2024-11-27 13:00:00,860.78,862.39,860.78,861.91,4655.0,856.538,858.1401,856.538,857.6625,4655.0
2024-11-27 13:30:00,860.85,861.22,859.12,861.1,6407.0,856.6077,856.9759,854.8862,856.8564,6407.0
2024-11-27 14:00:00,861.88,862.86,859.6,860.29,7273.0,857.6326,858.6078,855.3638,856.0504,7273.0
2024-11-27 14:30:00,859.43,861.59,858.78,860.5,4343.0,855.1947,857.344,854.5479,856.2594,4343.0
2024-11-27 15:00:00,859.84,860.31,858.93,859.91,3786.0,855.6027,856.0703,854.6971,855.6723,3786.0
2024-11-27 15:30:00,859.63,860.59,856.19,856.69,48061.0,855.3937,856.349,851.9706,852.4682,48061.0
2024-11-29 09:30:00,869.79,875.15,863.51,863.76,18416.0,865.5036,870.8372,859.2546,859.5033,18416.0
2024-11-29 10:00:00,862.53,866.44,862.0,865.03,7066.0,858.2794,862.1701,857.752,860.7671,7066.0
2024-11-29 10:30:00,865.27,869.73,864.0,866.53,6127.0,861.0059,865.4439,859.7422,862.2597,6127.0
2024-11-29 11:00:00,867.32,868.48,866.13,867.42,4414.0,863.0458,864.2001,861.8617,863.1453,4414.0
2024-11-29 11:30:00,867.07,867.48,865.9,865.9,4866.0,862.797,863.205,861.6328,861.6328,4866.0
2024-11-29 12:00:00,866.66,867.94,866.51,867.3,3201.0,862.389,863.6627,862.2398,863.0259,3201.0
2024-11-29 12:30:00,867.73,869.61,864.57,865.47,9422.0,863.4538,865.3245,860.3093,861.2049,9422.0
2024-12-02 09:30:00,863.88,867.16,861.0,861.2,14663.0,859.6227,862.8866,856.7569,856.956,14663.0
2024-12-02 10:00:00,861.2,861.29,857.29,860.07,11942.0,856.956,857.0455,853.0652,855.8315,11942.0
2024-12-02 10:30:00,859.52,861.88,857.62,858.56,5489.0,855.2842,857.6326,853.3936,854.329,5489.0
2024-12-02 11:00:00,858.56,860.53,857.05,860.18,6625.0,854.329,856.2893,852.8264,855.941,6625.0
2024-12-02 11:30:00,861.62,861.7,858.61,858.97,2852.0,857.3739,857.4535,854.3787,854.7369,2852.0
2024-12-02 12:00:00,859.22,859.85,857.7,858.41,2606.0,854.9857,855.6126,853.4732,854.1797,2606.0
2024-12-02 12:30:00,858.07,858.07,856.16,856.22,4599.0,853.8414,853.8414,851.9408,852.0005,4599.0
2024-12-02 13:00:00,855.85,856.28,855.21,855.78,6989.0,851.6323,852.0602,850.9955,851.5627,6989.0
2024-12-02 13:30:00,855.89,859.75,853.96,858.66,9183.0,851.6721,855.5131,849.7516,854.4285,9183.0
2024-12-02 14:00:00,858.99,858.99,856.08,856.67,2110.0,854.7568,854.7568,851.8612,852.4483,2110.0
2024-12-02 14:30:00,856.61,858.85,856.61,858.16,4683.0,852.3886,854.6175,852.3886,853.9309,4683.0
2024-12-02 15:00:00,857.8,859.85,857.61,858.87,5826.0,853.5727,855.6126,853.3836,854.6374,5826.0
2024-12-02 15:30:00,858.76,859.11,856.0,856.1,26430.0,854.528,854.8763,851.7816,851.8811,26430.0
2024-12-03 09:30:00,861.8,862.35,856.99,859.56,15096.0,857.553,858.1003,852.7667,855.324,15096.0
2024-12-03 10:00:00,859.38,860.48,855.87,857.16,23324.0,855.1449,856.2395,851.6522,852.9359,23324.0
2024-12-03 10:30:00,857.24,857.27,851.13,854.21,23420.0,853.0155,853.0453,846.9356,850.0004,23420.0
2024-12-03 11:00:00,853.82,853.82,851.3,852.98,26432.0,849.6123,849.6123,847.1047,848.7765,26432.0
2024-12-03 11:30:00,853.0,855.59,852.57,854.8,28418.0,848.7964,851.3736,848.3685,850.5875,28418.0
2024-12-03 12:00:00,854.39,858.6,854.39,858.6,8451.0,850.1795,854.3688,850.1795,854.3688,8451.0
2024-12-03 12:30:00,859.76,863.08,859.31,863.08,6347.0,855.523,858.8267,855.0753,858.8267,6347.0
2024-12-03 13:00:00,862.52,863.0,862.01,862.58,1823.0,858.2694,858.7471,857.762,858.3292,1823.0
2024-12-03 13:30:00,861.89,862.05,860.11,861.44,3507.0,857.6426,857.8018,855.8713,857.1948,3507.0
2024-12-03 14:00:00,861.76,863.21,861.76,863.21,2104.0,857.5132,858.956,857.5132,858.956,2104.0
2024-12-03 14:30:00,863.45,864.43,863.45,863.82,2796.0,859.1949,860.17,859.1949,859.563,2796.0
2024-12-03 15:00:00,863.45,867.0,863.45,866.1,19018.0,859.1949,862.7274,859.1949,861.8318,19018.0
2024-12-03 15:30:00,866.68,869.36,865.6,869.0,39687.0,862.4089,865.0757,861.3343,864.7175,39687.0
2024-12-04 09:30:00,866.03,871.94,863.55,867.43,12158.0,861.7622,867.643,859.2944,863.1553,12158.0
2024-12-04 10:00:00,868.0,869.0,862.0,863.96,11162.0,863.7224,864.7175,857.752,859.7024,11162.0
2024-12-04 10:30:00,862.79,864.74,861.88,863.05,18591.0,858.5381,860.4785,857.6326,858.7968,18591.0
2024-12-04 11:00:00,861.68,865.0,861.24,862.37,28445.0,857.4336,860.7372,856.9958,858.1202,28445.0
2024-12-04 11:30:00,861.98,864.59,861.68,861.7,13622.0,857.7321,860.3292,857.4336,857.4535,13622.0
2024-12-04 12:00:00,860.75,863.49,858.86,863.13,17295.0,856.5082,859.2347,854.6275,858.8764,17295.0
2024-12-04 12:30:00,863.02,863.83,862.5,863.22,4604.0,858.767,859.573,858.2495,858.966,4604.0
2024-12-04 13:00:00,862.44,862.44,861.1,862.38,9891.0,858.1898,858.1898,856.8564,858.1301,9891.0
2024-12-04 13:30:00,861.82,863.33,860.3,862.73,14216.0,857.5729,859.0755,856.0604,858.4784,14216.0
2024-12-04 14:00:00,862.93,863.36,861.15,862.36,7707.0,858.6774,859.1053,856.9062,858.1102,7707.0
2024-12-04 14:30:00,863.05,865.17,863.05,865.1,6230.0,858.7968,860.9064,858.7968,860.8367,6230.0
2024-12-04 15:00:00,864.8,867.1,864.79,865.68,6211.0,860.5382,862.8269,860.5283,861.4139,6211.0
2024-12-04 15:30:00,865.94,869.42,865.89,868.95,33917.0,861.6726,865.1354,861.6228,864.6678,33917.0
2024-12-05 09:30:00,866.44,866.44,857.56,863.73,12875.0,862.1701,862.1701,853.3339,859.4735,12875.0
2024-12-05 10:00:00,864.61,864.62,853.4,855.45,9321.0,860.3491,860.3591,849.1944,851.2343,9321.0
2024-12-05 10:30:00,854.83,861.7,854.68,857.64,11581.0,850.6173,857.4535,850.4681,853.4135,11581.0
2024-12-05 11:00:00,857.32,860.75,857.09,860.75,5014.0,853.0951,856.5082,852.8662,856.5082,5014.0
2024-12-05 11:30:00,859.81,862.0,858.5,862.0,2970.0,855.5728,857.752,854.2693,857.752,2970.0
2024-12-05 12:00:00,862.5,863.98,861.94,862.03,8264.0,858.2495,859.7223,857.6923,857.7819,8264.0
2024-12-05 12:30:00,861.94,864.39,861.77,864.39,4000.0,857.6923,860.1302,857.5231,860.1302,4000.0
2024-12-05 13:00:00,864.03,864.03,860.17,860.24,7865.0,859.772,859.772,855.931,856.0007,7865.0
2024-12-05 13:30:00,860.32,861.77,859.47,860.49,5634.0,856.0803,857.5231,855.2345,856.2495,5634.0
2024-12-05 14:00:00,860.5,860.75,859.52,859.99,5143.0,856.2594,856.5082,855.2842,855.7519,5143.0
2024-12-05 14:30:00,859.88,861.42,859.38,861.21,7413.0,855.6425,857.1749,855.1449,856.9659,7413.0
2024-12-05 15:00:00,861.21,861.21,857.64,857.7,14548.0,856.9659,856.9659,853.4135,853.4732,14548.0
2024-12-05 15:30:00,857.52,858.48,854.59,856.06,36370.0,853.2941,854.2494,850.3785,851.8413,36370.0
2024-12-06 09:30:00,864.96,869.33,859.34,859.74,18188.0,860.6974,865.0459,855.1051,855.5031,18188.0
2024-12-06 10:00:00,859.08,862.41,857.61,858.02,7855.0,854.8464,858.16,853.3836,853.7916,7855.0
2024-12-06 10:30:00,858.28,860.3,856.0,859.51,4798.0,854.0503,856.0604,851.7816,855.2743,4798.0
2024-12-06 11:00:00,858.54,858.79,853.74,854.7,20561.0,854.3091,854.5578,849.5327,850.488,20561.0
2024-12-06 11:30:00,854.98,855.93,853.09,854.59,3093.0,850.7666,851.7119,848.8859,850.3785,3093.0
2024-12-06 12:00:00,855.44,855.83,851.54,852.68,4229.0,851.2243,851.6124,847.3436,848.4779,4229.0
2024-12-06 12:30:00,852.5,853.21,851.96,853.0,1281.0,848.2988,849.0053,847.7615,848.7964,1281.0
2024-12-06 13:00:00,854.02,856.72,854.02,855.42,4503.0,849.8113,852.498,849.8113,851.2044,4503.0
2024-12-06 13:30:00,855.42,855.86,854.59,854.9,1912.0,851.2044,851.6423,850.3785,850.687,1912.0
2024-12-06 14:00:00,856.42,856.42,853.07,855.45,6247.0,852.1995,852.1995,848.866,851.2343,6247.0
2024-12-06 14:30:00,855.47,859.37,855.33,858.23,4744.0,851.2542,855.135,851.1149,854.0006,4744.0
2024-12-06 15:00:00,857.7,858.64,857.17,858.64,2924.0,853.4732,854.4086,852.9458,854.4086,2924.0
2024-12-06 15:30:00,859.63,862.15,858.62,859.17,43974.0,855.3937,857.9013,854.3887,854.936,43974.0
2024-12-09 09:30:00,860.0,861.68,857.32,859.59,13961.0,855.7619,857.4336,853.0951,855.3539,13961.0
2024-12-09 10:00:00,858.32,858.7,846.04,846.44,14450.0,854.0901,854.4683,841.8707,842.2687,14450.0
2024-12-09 10:30:00,847.09,847.59,833.75,837.19,15110.0,842.9155,843.413,829.6412,833.0643,15110.0
2024-12-09 11:00:00,836.93,838.15,830.63,836.04,11451.0,832.8056,834.0195,826.5366,831.9199,11451.0
2024-12-09 11:30:00,836.25,836.25,832.55,833.95,7168.0,832.1289,832.1289,828.4471,829.8402,7168.0
2024-12-09 12:00:00,833.83,833.83,829.6,831.01,8786.0,829.7208,829.7208,825.5117,826.9147,8786.0
2024-12-09 12:30:00,830.17,831.89,828.61,831.55,5235.0,826.0789,827.7904,824.5266,827.4521,5235.0
2024-12-09 13:00:00,831.31,833.28,830.67,832.16,4061.0,827.2133,829.1735,826.5764,828.0591,4061.0
2024-12-09 13:30:00,833.44,834.92,831.38,831.38,2845.0,829.3328,830.8055,827.2829,827.2829,2845.0
2024-12-09 14:00:00,831.31,835.4,831.25,833.86,6798.0,827.2133,831.2831,827.1535,829.7507,6798.0
2024-12-09 14:30:00,833.82,834.21,830.74,833.77,9302.0,829.7109,830.099,826.6461,829.6611,9302.0
2024-12-09 15:00:00,832.98,834.93,832.7,834.71,7200.0,828.875,830.8154,828.5964,830.5965,7200.0
2024-12-09 15:30:00,834.34,837.58,834.0,836.27,37261.0,830.2283,833.4524,829.89,832.1488,37261.0
2024-12-10 09:30:00,797.4,797.49,782.56,794.33,115634.0,793.4704,793.5599,778.7035,790.4155,115634.0
2024-12-10 10:00:00,793.99,802.19,791.2,796.05,62898.0,790.0772,798.2368,787.3009,792.127,62898.0
2024-12-10 10:30:00,797.9,801.65,794.51,798.76,33903.0,793.9679,797.6994,790.5946,794.8237,33903.0
2024-12-10 11:00:00,799.35,806.98,799.25,806.98,27044.0,795.4108,803.0032,795.3112,803.0032,27044.0
2024-12-10 11:30:00,805.05,808.62,804.12,808.05,13707.0,801.0827,804.6351,800.1572,804.0679,13707.0
2024-12-10 12:00:00,807.51,807.78,801.2,802.32,17849.0,803.5305,803.7992,797.2516,798.3661,17849.0
2024-12-10 12:30:00,802.86,805.92,802.2,802.54,11567.0,798.9035,801.9484,798.2467,798.585,11567.0
2024-12-10 13:00:00,803.19,803.63,801.23,801.49,18825.0,799.2318,799.6697,797.2815,797.5402,18825.0
2024-12-10 13:30:00,801.0,802.91,800.3,800.45,14313.0,797.0526,798.9532,796.3561,796.5053,14313.0
2024-12-10 14:00:00,801.09,802.28,797.85,801.43,21449.0,797.1422,798.3263,793.9181,797.4805,21449.0
2024-12-10 14:30:00,801.53,802.77,799.9,802.15,16269.0,797.58,798.8139,795.958,798.197,16269.0
2024-12-10 15:00:00,802.15,802.15,793.51,794.09,28603.0,798.197,798.197,789.5995,790.1767,28603.0
2024-12-10 15:30:00,794.09,798.96,792.51,796.15,57575.0,790.1767,795.0227,788.6045,792.2265,57575.0
2024-12-11 09:30:00,808.0,815.0,793.95,796.32,50992.0,804.0181,810.9836,790.0374,792.3957,50992.0
2024-12-11 10:00:00,797.79,800.96,795.01,797.64,26183.0,793.8584,797.0128,791.0921,793.7092,26183.0
2024-12-11 10:30:00,797.84,800.09,793.85,799.94,19081.0,793.9082,796.1471,789.9379,795.9978,19081.0
2024-12-11 11:00:00,799.58,800.48,797.46,799.37,16272.0,795.6396,796.5352,793.5301,795.4307,16272.0
2024-12-11 11:30:00,798.55,801.37,797.67,801.24,12183.0,794.6147,797.4208,793.739,797.2914,12183.0
2024-12-11 12:00:00,800.24,800.24,797.79,798.33,5890.0,796.2964,796.2964,793.8584,794.3958,5890.0
2024-12-11 12:30:00,798.33,799.46,797.0,799.46,8077.0,794.3958,795.5202,793.0723,795.5202,8077.0
2024-12-11 13:00:00,799.46,800.71,798.5,800.71,10907.0,795.5202,796.7641,794.5649,796.7641,10907.0
2024-12-11 13:30:00,801.58,802.37,799.2,800.39,11962.0,797.6298,798.4159,795.2615,796.4456,11962.0
2024-12-11 14:00:00,800.56,803.7,800.54,803.05,7806.0,796.6148,799.7393,796.5949,799.0925,7806.0
2024-12-11 14:30:00,802.9,802.98,800.44,802.46,8094.0,798.9433,799.0229,796.4954,798.5054,8094.0
2024-12-11 15:00:00,802.3,802.3,795.7,795.7,13388.0,798.3462,798.3462,791.7787,791.7787,13388.0
2024-12-11 15:30:00,796.42,797.91,795.25,796.92,28039.0,792.4952,793.9779,791.331,792.9927,28039.0
2024-12-12 09:30:00,798.47,801.13,795.06,796.22,17522.0,794.5351,797.182,791.1419,792.2962,17522.0
2024-12-12 10:00:00,796.44,796.65,791.74,791.99,13030.0,792.5151,792.7241,787.8383,788.087,13030.0
2024-12-12 10:30:00,792.18,792.48,784.48,787.08,10614.0,788.2761,788.5746,780.614,783.2012,10614.0
2024-12-12 11:00:00,787.32,791.62,787.32,789.03,11782.0,783.44,787.7188,783.44,785.1416,11782.0
2024-12-12 11:30:00,789.03,790.0,787.93,787.98,4879.0,785.1416,786.1068,784.047,784.0968,4879.0
2024-12-12 12:00:00,789.23,792.43,788.98,789.76,6706.0,785.3406,788.5249,785.0919,785.868,6706.0
2024-12-12 12:30:00,790.69,790.69,789.06,789.98,3657.0,786.7934,786.7934,785.1715,786.0869,3657.0
2024-12-12 13:00:00,789.76,789.76,786.77,789.06,14428.0,785.868,785.868,782.8927,785.1715,14428.0
2024-12-12 13:30:00,789.06,789.41,786.34,787.59,6050.0,785.1715,785.5197,782.4649,783.7087,6050.0
2024-12-12 14:00:00,787.04,787.51,784.5,784.5,5408.0,783.1614,783.6291,780.6339,780.6339,5408.0
2024-12-12 14:30:00,784.3,786.22,783.6,786.17,9626.0,780.4349,782.3455,779.7384,782.2957,9626.0
2024-12-12 15:00:00,787.14,787.27,785.02,785.38,7613.0,783.2609,783.3903,781.1514,781.5096,7613.0
2024-12-12 15:30:00,784.63,786.9,783.84,786.02,37106.0,780.7633,783.0221,779.9772,782.1464,37106.0
2024-12-13 09:30:00,786.55,788.06,782.86,785.48,10921.0,782.6738,784.1764,779.002,781.6091,10921.0
2024-12-13 10:00:00,785.55,785.94,780.38,781.98,12773.0,781.6788,782.0668,776.5342,778.1264,12773.0
2024-12-13 10:30:00,782.18,782.18,777.06,779.18,19729.0,778.3254,778.3254,773.2306,775.3402,19729.0
2024-12-13 11:00:00,778.58,781.16,778.04,779.97,7321.0,774.7431,777.3104,774.2058,776.1263,7321.0
2024-12-13 11:30:00,780.16,780.2,776.05,777.16,10227.0,776.3153,776.3551,772.2256,773.3301,10227.0
2024-12-13 12:00:00,777.33,777.33,775.52,775.52,8638.0,773.4993,773.4993,771.6982,771.6982,8638.0
2024-12-13 12:30:00,775.48,776.76,774.27,776.0,8682.0,771.6584,772.9321,770.4543,772.1758,8682.0
2024-12-13 13:00:00,776.1,778.2,775.18,778.07,7006.0,772.2753,774.365,771.3599,774.2356,7006.0
2024-12-13 13:30:00,778.07,778.72,777.32,777.69,4502.0,774.2356,774.8824,773.4893,773.8575,4502.0
2024-12-13 14:00:00,777.48,779.06,776.83,777.3,11719.0,773.6485,775.2207,773.0017,773.4694,11719.0
2024-12-13 14:30:00,777.29,779.54,777.28,778.48,8908.0,773.4595,775.6984,773.4495,774.6436,8908.0
2024-12-13 15:00:00,777.96,778.61,776.54,777.83,7649.0,774.1262,774.773,772.7132,773.9968,7649.0
2024-12-13 15:30:00,777.22,778.95,776.72,778.1,23499.0,773.3898,775.1113,772.8923,774.2655,23499.0
2024-12-16 09:30:00,780.08,781.09,776.79,780.36,10370.0,776.2357,777.2407,772.9619,776.5143,10370.0
2024-12-16 10:00:00,780.14,785.12,779.9,784.69,24065.0,776.2954,781.2509,776.0566,780.823,24065.0
2024-12-16 10:30:00,785.37,788.42,784.76,784.76,8980.0,781.4996,784.5346,780.8927,780.8927,8980.0
2024-12-16 11:00:00,784.76,785.92,782.87,784.01,9307.0,780.8927,782.0469,779.012,780.1464,9307.0
2024-12-16 11:30:00,783.9,783.9,779.97,779.97,16876.0,780.0369,780.0369,776.1263,776.1263,16876.0
2024-12-16 12:00:00,779.97,780.0,774.9,774.9,10019.0,776.1263,776.1561,771.0812,771.0812,10019.0
2024-12-16 12:30:00,775.21,775.97,773.0,773.62,19630.0,771.3897,772.146,769.1906,769.8076,19630.0
2024-12-16 13:00:00,773.84,774.73,770.74,771.6,25664.0,770.0265,770.9121,766.9417,767.7975,25664.0
2024-12-16 13:30:00,770.93,773.11,770.91,771.84,4309.0,767.1308,769.3001,767.1109,768.0363,4309.0
2024-12-16 14:00:00,770.8,771.64,768.59,769.77,9713.0,767.0015,767.8373,764.8023,765.9765,9713.0
2024-12-16 14:30:00,769.09,770.63,768.52,770.03,7179.0,765.2999,766.8323,764.7327,766.2352,7179.0
2024-12-16 15:00:00,769.69,770.55,768.89,769.3,15884.0,765.8969,766.7527,765.1009,765.5088,15884.0
2024-12-16 15:30:00,768.91,769.38,764.45,765.19,55029.0,765.1208,765.5884,760.6827,761.4191,55029.0
2024-12-17 09:30:00,759.12,762.28,752.0,759.71,17847.0,755.379,758.5234,748.2941,755.9661,17847.0
2024-12-17 10:00:00,758.93,759.32,752.0,753.08,30315.0,755.1899,755.578,748.2941,749.3688,30315.0
2024-12-17 10:30:00,752.18,753.98,751.67,752.5,12576.0,748.4732,750.2643,747.9657,748.7916,12576.0
2024-12-17 11:00:00,752.84,756.6,752.66,756.6,11026.0,749.13,752.8714,748.9508,752.8714,11026.0
2024-12-17 11:30:00,757.99,758.6,756.31,757.98,8882.0,754.2546,754.8616,752.5829,754.2446,8882.0
2024-12-17 12:00:00,757.98,758.23,756.16,756.39,5203.0,754.2446,754.4934,752.4336,752.6625,5203.0
2024-12-17 12:30:00,755.83,757.42,754.38,754.38,7156.0,752.1052,753.6874,750.6624,750.6624,7156.0
2024-12-17 13:00:00,754.16,755.4,754.02,754.69,3900.0,750.4435,751.6773,750.3041,750.9708,3900.0
2024-12-17 13:30:00,754.05,756.85,753.13,756.5,14567.0,750.334,753.1202,749.4185,752.7719,14567.0
2024-12-17 14:00:00,754.96,755.15,753.53,754.3,3988.0,751.2395,751.4286,749.8166,750.5828,3988.0
2024-12-17 14:30:00,753.93,755.36,753.1,754.03,7880.0,750.2146,751.6375,749.3887,750.3141,7880.0
2024-12-17 15:00:00,754.03,755.21,753.18,754.86,7095.0,750.3141,751.4883,749.4683,751.14,7095.0
2024-12-17 15:30:00,754.27,760.24,753.96,758.34,36624.0,750.5529,756.4935,750.2444,754.6029,36624.0
2024-12-18 09:30:00,760.64,761.2,755.16,759.59,23201.0,756.8915,757.4488,751.4385,755.8467,23201.0
2024-12-18 10:00:00,759.66,760.0,754.12,754.13,12103.0,755.9163,756.2547,750.4037,750.4136,12103.0
2024-12-18 10:30:00,755.85,761.74,755.23,761.1,12745.0,752.1251,757.9861,751.5082,757.3493,12745.0
2024-12-18 11:00:00,761.55,761.93,756.23,757.18,4492.0,757.797,758.1752,752.5033,753.4486,4492.0
2024-12-18 11:30:00,756.32,758.49,755.93,758.34,5068.0,752.5928,754.7521,752.2047,754.6029,5068.0
2024-12-18 12:00:00,757.26,760.56,756.05,758.6,3824.0,753.5282,756.8119,752.3241,754.8616,3824.0
2024-12-18 12:30:00,758.64,759.88,757.18,759.71,5010.0,754.9014,756.1353,753.4486,755.9661,5010.0
2024-12-18 13:00:00,759.73,760.84,759.21,760.63,5428.0,755.986,757.0905,755.4686,756.8816,5428.0
2024-12-18 13:30:00,760.15,761.8,759.83,761.19,4398.0,756.4039,758.0458,756.0855,757.4388,4398.0
2024-12-18 14:00:00,760.91,763.07,746.3,749.12,28197.0,757.1602,759.3095,742.6222,745.4283,28197.0
2024-12-18 14:30:00,749.28,751.26,740.37,740.74,27322.0,745.5875,747.5577,736.7214,737.0896,27322.0
2024-12-18 15:00:00,740.87,741.86,732.34,733.37,30235.0,737.2189,738.2041,728.731,729.7559,30235.0
2024-12-18 15:30:00,733.89,734.91,722.97,723.51,43270.0,730.2733,731.2883,719.4072,719.9445,43270.0
2024-12-19 09:30:00,735.57,739.98,728.9,730.1,26197.0,731.9451,736.3333,725.3079,726.502,26197.0
2024-12-19 10:00:00,729.52,729.52,719.31,720.66,12588.0,725.9249,725.9249,715.7652,717.1085,12588.0
2024-12-19 10:30:00,720.78,720.91,714.8,718.28,21473.0,717.228,717.3573,711.2774,714.7403,21473.0
2024-12-19 11:00:00,717.12,720.01,713.9,720.01,17574.0,713.586,716.4617,710.3819,716.4617,17574.0
2024-12-19 11:30:00,720.16,722.02,718.96,720.22,8080.0,716.611,718.4618,715.4169,716.6707,8080.0
2024-12-19 12:00:00,719.46,719.46,715.58,716.13,8694.0,715.9145,715.9145,712.0536,712.6009,8694.0
2024-12-19 12:30:00,716.51,716.58,713.02,713.58,14875.0,712.979,713.0486,709.5062,710.0634,14875.0
2024-12-19 13:00:00,713.5,714.65,710.87,713.86,7587.0,709.9838,711.1282,707.3668,710.3421,7587.0
2024-12-19 13:30:00,713.93,715.5,712.48,715.17,12415.0,710.4117,711.974,708.9689,711.6456,12415.0
2024-12-19 14:00:00,715.03,715.73,712.23,712.92,13987.0,711.5063,712.2028,708.7201,709.4067,13987.0
2024-12-19 14:30:00,712.92,713.61,710.54,711.17,18320.0,709.4067,710.0933,707.0384,707.6653,18320.0
2024-12-19 15:00:00,712.27,715.12,711.18,713.84,19633.0,708.7599,711.5958,707.6753,710.3222,19633.0
2024-12-19 15:30:00,713.83,713.96,709.92,710.93,55445.0,710.3122,710.4416,706.4215,707.4265,55445.0
2024-12-20 09:30:00,704.49,710.96,700.48,706.4,95638.0,701.0182,707.4563,697.028,702.9188,95638.0
2024-12-20 10:00:00,706.94,716.73,706.52,716.56,18316.0,703.4562,713.1979,703.0382,713.0287,18316.0
2024-12-20 10:30:00,716.91,727.94,716.83,727.36,32795.0,713.377,724.3527,713.2974,723.7755,32795.0
2024-12-20 11:00:00,726.6,732.37,724.38,726.46,33924.0,723.0193,728.7608,720.8102,722.88,33924.0
2024-12-20 11:30:00,725.43,727.46,724.42,725.44,8780.0,721.855,723.875,720.85,721.865,8780.0
2024-12-20 12:00:00,725.38,726.36,723.46,726.09,43028.0,721.8053,722.7805,719.8947,722.5118,43028.0
2024-12-20 12:30:00,725.47,726.26,723.56,725.29,7751.0,721.8948,722.6809,719.9943,721.7157,7751.0
2024-12-20 13:00:00,724.62,725.34,719.51,719.51,16869.0,721.049,721.7655,715.9642,715.9642,16869.0
2024-12-20 13:30:00,718.71,721.83,718.31,721.09,7593.0,715.1682,718.2728,714.7701,717.5364,7593.0
2024-12-20 14:00:00,719.67,721.51,718.76,720.56,7980.0,716.1234,717.9544,715.2179,717.009,7980.0
2024-12-20 14:30:00,720.9,721.53,719.13,719.76,8269.0,717.3474,717.9743,715.5861,716.213,8269.0
2024-12-20 15:00:00,720.27,720.47,717.02,719.43,9733.0,716.7205,716.9195,713.4865,715.8846,9733.0
2024-12-20 15:30:00,719.76,723.0,717.47,722.3,50015.0,716.213,719.437,713.9343,718.7405,50015.0
2024-12-23 09:30:00,722.5,725.72,714.17,717.64,13975.0,718.9395,722.1436,710.6505,714.1034,13975.0
2024-12-23 10:00:00,715.7,717.22,713.35,717.22,10004.0,712.173,713.6855,709.8346,713.6855,10004.0
2024-12-23 10:30:00,716.97,719.1,713.16,713.77,10804.0,713.4367,715.5562,709.6455,710.2525,10804.0
2024-12-23 11:00:00,713.84,715.59,712.41,715.0,8519.0,710.3222,712.0635,708.8992,711.4764,8519.0
2024-12-23 11:30:00,714.46,720.34,713.29,720.34,11820.0,710.9391,716.7901,709.7749,716.7901,11820.0
2024-12-23 12:00:00,720.4,720.86,717.0,717.78,3053.0,716.8498,717.3076,713.4666,714.2427,3053.0
2024-12-23 12:30:00,717.34,717.97,715.8,717.33,6473.0,713.8049,714.4318,712.2725,713.795,6473.0
2024-12-23 13:00:00,717.02,718.51,716.0,717.21,4730.0,713.4865,714.9691,712.4715,713.6755,4730.0
2024-12-23 13:30:00,717.56,719.1,716.78,719.1,6652.0,714.0238,715.5562,713.2477,715.5562,6652.0
2024-12-23 14:00:00,719.5,719.5,716.19,717.77,12810.0,715.9543,715.9543,712.6606,714.2328,12810.0
2024-12-23 14:30:00,717.77,718.03,715.35,716.83,10951.0,714.2328,714.4915,711.8247,713.2974,10951.0
2024-12-23 15:00:00,716.24,719.78,716.05,719.33,11508.0,712.7103,716.2329,712.5213,715.7851,11508.0
2024-12-23 15:30:00,718.94,721.27,718.21,719.6,26259.0,715.397,717.7155,714.6706,716.0538,26259.0
2024-12-24 09:30:00,720.54,723.44,717.75,720.93,9204.0,716.9891,719.8748,714.2129,717.3772,9204.0
2024-12-24 10:00:00,722.24,725.8,722.21,725.8,4327.0,718.6808,722.2232,718.6509,722.2232,4327.0
2024-12-24 10:30:00,724.7,724.7,722.34,722.34,3511.0,721.1286,721.1286,718.7803,718.7803,3511.0
2024-12-24 11:00:00,723.19,723.19,719.29,721.38,5911.0,719.6261,719.6261,715.7453,717.825,5911.0
2024-12-24 11:30:00,721.38,723.44,721.16,722.67,4285.0,717.825,719.8748,717.6061,719.1086,4285.0
2024-12-24 12:00:00,722.66,725.54,722.66,725.08,4311.0,719.0987,721.9645,719.0987,721.5068,4311.0
2024-12-24 12:30:00,724.97,727.09,723.37,726.53,9594.0,721.3973,723.5069,719.8052,722.9496,9594.0
2024-12-26 09:30:00,722.45,724.24,719.16,723.1,7984.0,718.8897,720.6709,715.6159,719.5365,7984.0
2024-12-26 10:00:00,722.49,725.08,721.0,722.56,6981.0,718.9295,721.5068,717.4469,718.9992,6981.0
2024-12-26 10:30:00,722.75,726.0,721.96,724.6,5710.0,719.1882,722.4222,718.4021,721.0291,5710.0
2024-12-26 11:00:00,725.25,726.59,724.71,724.71,2511.0,721.6759,723.0093,721.1386,721.1386,2511.0
2024-12-26 11:30:00,725.09,726.99,724.27,726.25,6638.0,721.5167,723.4073,720.7008,722.671,6638.0
2024-12-26 12:00:00,726.71,727.81,726.56,726.68,2375.0,723.1287,724.2233,722.9795,723.0989,2375.0
2024-12-26 12:30:00,726.51,727.61,725.69,725.69,2238.0,722.9297,724.0243,722.1138,722.1138,2238.0
2024-12-26 13:00:00,726.2,727.67,726.09,727.0,3564.0,722.6212,724.084,722.5118,723.4173,3564.0
2024-12-26 13:30:00,727.35,729.05,726.14,727.14,5109.0,723.7656,725.4572,722.5615,723.5566,5109.0
2024-12-26 14:00:00,727.52,727.55,725.44,726.02,3039.0,723.9347,723.9646,721.865,722.4421,3039.0
2024-12-26 14:30:00,726.03,726.88,725.4,726.13,3581.0,722.4521,723.2979,721.8252,722.5516,3581.0
2024-12-26 15:00:00,726.63,727.33,726.13,726.85,5026.0,723.0491,723.7457,722.5516,723.268,5026.0
2024-12-26 15:30:00,726.28,728.79,725.98,726.42,21848.0,722.7008,725.1985,722.4023,722.8402,21848.0
2024-12-27 09:30:00,718.57,726.32,718.48,724.28,5492.0,715.0288,722.7407,714.9393,720.7107,5492.0
2024-12-27 10:00:00,723.93,724.4,715.62,715.62,4997.0,720.3624,720.8301,712.0934,712.0934,4997.0
2024-12-27 10:30:00,715.11,719.0,715.0,717.32,7407.0,711.5859,715.4567,711.4764,713.785,7407.0
2024-12-27 11:00:00,717.32,718.44,713.79,715.12,12214.0,713.785,714.8995,710.2724,711.5958,12214.0
2024-12-27 11:30:00,715.08,717.79,710.59,712.02,12518.0,711.556,714.2527,707.0882,708.5111,12518.0
2024-12-27 12:00:00,712.54,712.54,710.14,710.63,4259.0,709.0286,709.0286,706.6404,707.128,4259.0
2024-12-27 12:30:00,710.64,711.7,709.58,711.23,5629.0,707.1379,708.1927,706.0831,707.725,5629.0
2024-12-27 13:00:00,711.33,713.56,711.32,712.17,7769.0,707.8245,710.0435,707.8146,708.6604,7769.0
2024-12-27 13:30:00,712.38,715.08,712.37,714.6,3093.0,708.8693,711.556,708.8594,711.0784,3093.0
2024-12-27 14:00:00,714.25,716.49,714.25,715.92,3471.0,710.7301,712.9591,710.7301,712.3919,3471.0
2024-12-27 14:30:00,715.0,717.78,714.95,717.06,6250.0,711.4764,714.2427,711.4267,713.5263,6250.0
2024-12-27 15:00:00,717.49,717.49,714.0,714.8,4441.0,713.9542,713.9542,710.4814,711.2774,4441.0
2024-12-27 15:30:00,714.44,717.64,713.16,716.64,18426.0,710.9192,714.1034,709.6455,713.1084,18426.0
2024-12-30 09:30:00,710.62,710.62,698.37,699.35,10708.0,707.118,707.118,694.9284,695.9036,10708.0
2024-12-30 10:00:00,698.46,700.92,696.17,697.77,12790.0,695.0179,697.4658,692.7392,694.3313,12790.0
2024-12-30 10:30:00,697.89,703.26,697.44,703.26,13590.0,694.4508,699.7943,694.003,699.7943,13590.0
2024-12-30 11:00:00,703.71,707.16,703.48,706.23,7288.0,700.2421,703.6751,700.0132,702.7497,7288.0
2024-12-30 11:30:00,705.45,711.0,705.45,709.42,31432.0,701.9735,707.4961,701.9735,705.9239,31432.0
2024-12-30 12:00:00,709.64,710.18,706.84,707.31,7295.0,706.1429,706.6802,703.3566,703.8243,7295.0
2024-12-30 12:30:00,707.29,708.27,705.79,707.97,10115.0,703.8044,704.7796,702.3118,704.4811,10115.0
2024-12-30 13:00:00,707.71,709.3,706.03,706.23,11702.0,704.2224,705.8045,702.5506,702.7497,11702.0
2024-12-30 13:30:00,706.29,708.57,705.8,707.04,9325.0,702.8094,705.0781,702.3218,703.5557,9325.0
2024-12-30 14:00:00,707.34,707.84,704.69,705.24,11368.0,703.8542,704.3517,701.2172,701.7645,11368.0
2024-12-30 14:30:00,705.03,706.9,704.69,706.9,10704.0,701.5556,703.4164,701.2172,703.4164,10704.0
2024-12-30 15:00:00,706.0,707.53,704.7,705.75,14644.0,702.5208,704.0432,701.2272,702.272,14644.0
2024-12-30 15:30:00,705.66,708.9,704.72,705.48,41874.0,702.1825,705.4065,701.2471,702.0034,41874.0
2024-12-31 09:30:00,706.79,710.0,705.35,708.5,19390.0,703.3069,706.5011,701.874,705.0085,19390.0
2024-12-31 10:00:00,709.0,711.25,706.93,708.2,12757.0,705.506,707.7449,703.4462,704.7099,12757.0
2024-12-31 10:30:00,709.08,709.08,704.65,705.15,5751.0,705.5856,705.5856,701.1774,701.675,5751.0
2024-12-31 11:00:00,704.94,706.5,703.57,704.27,6897.0,701.466,703.0183,700.1028,700.7993,6897.0
2024-12-31 11:30:00,704.75,705.21,703.85,703.85,2220.0,701.2769,701.7347,700.3814,700.3814,2220.0
2024-12-31 12:00:00,704.21,704.96,702.81,702.81,11847.0,700.7396,701.4859,699.3465,699.3465,11847.0
2024-12-31 12:30:00,703.37,704.98,701.29,704.9,3528.0,699.9037,701.5058,697.834,701.4262,3528.0
2024-12-31 13:00:00,705.56,706.19,703.05,703.05,2699.0,702.083,702.7099,699.5853,699.5853,2699.0
2024-12-31 13:30:00,703.16,705.15,703.16,704.51,1680.0,699.6948,701.675,699.6948,701.0381,1680.0
2024-12-31 14:00:00,703.42,704.69,702.93,702.93,5773.0,699.9535,701.2172,699.4659,699.4659,5773.0
2024-12-31 14:30:00,702.87,704.02,700.9,703.96,4201.0,699.4062,700.5505,697.4459,700.4908,4201.0
2024-12-31 15:00:00,703.39,704.67,703.04,703.61,21307.0,699.9237,701.1973,699.5754,700.1426,21307.0
2024-12-31 15:30:00,704.71,704.76,700.86,704.29,47370.0,701.2371,701.2869,697.4061,700.8192,47370.0
2025-01-02 09:30:00,710.69,713.23,705.42,711.57,29910.0,707.1877,709.7152,701.9436,708.0633,29910.0
2025-01-02 10:00:00,711.57,711.57,703.43,704.11,13926.0,708.0633,708.0633,699.9635,700.6401,13926.0
2025-01-02 10:30:00,704.45,706.82,704.1,704.99,21190.0,700.9784,703.3367,700.6302,701.5158,21190.0
2025-01-02 11:00:00,703.51,703.96,698.9,703.01,24651.0,700.0431,700.4908,695.4558,699.5455,24651.0
2025-01-02 11:30:00,703.68,703.68,699.8,699.9,9358.0,700.2122,700.2122,696.3513,696.4508,9358.0
2025-01-02 12:00:00,700.11,702.88,695.58,696.25,15292.0,696.6598,699.4162,692.1521,692.8188,15292.0
2025-01-02 12:30:00,695.14,695.5,691.32,692.0,32918.0,691.7143,692.0725,687.9131,688.5898,32918.0
2025-01-02 13:00:00,691.78,691.97,688.66,690.45,25860.0,688.3709,688.5599,685.2662,687.0474,25860.0
2025-01-02 13:30:00,689.88,690.43,687.77,689.09,10632.0,686.4802,687.0275,684.3806,685.6941,10632.0
2025-01-02 14:00:00,689.14,690.73,688.4,689.72,27259.0,685.7439,687.326,685.0075,686.321,27259.0
2025-01-02 14:30:00,689.75,690.14,687.33,687.33,10841.0,686.3509,686.7389,683.9428,683.9428,10841.0
2025-01-02 15:00:00,687.11,691.87,686.68,690.8,45513.0,683.7239,688.4604,683.296,687.3957,45513.0
2025-01-02 15:30:00,690.73,692.74,687.69,689.31,86895.0,687.326,689.3261,684.301,685.913,86895.0
2025-01-03 09:30:00,693.9,695.27,687.0,687.63,10071.0,690.4804,691.8437,683.6144,684.2413,10071.0
2025-01-03 10:00:00,689.42,693.89,688.0,692.75,19682.0,686.0225,690.4705,684.6095,689.3361,19682.0
2025-01-03 10:30:00,691.87,693.94,691.08,691.82,8262.0,688.4604,690.5202,687.6743,688.4107,8262.0
2025-01-03 11:00:00,691.14,692.11,687.87,688.94,15774.0,687.734,688.6992,684.4801,685.5449,15774.0
2025-01-03 11:30:00,689.31,690.97,689.11,689.11,10886.0,685.913,687.5649,685.714,685.714,10886.0
2025-01-03 12:00:00,688.83,691.4,688.06,691.4,12866.0,685.4354,687.9927,684.6692,687.9927,12866.0
2025-01-03 12:30:00,691.27,691.27,688.79,690.07,10276.0,687.8634,687.8634,685.3956,686.6693,10276.0
2025-01-03 13:00:00,690.0,691.81,689.99,691.75,11415.0,686.5996,688.4007,686.5897,688.341,11415.0
2025-01-03 13:30:00,691.79,693.85,691.15,693.08,8360.0,688.3808,690.4307,687.744,689.6645,8360.0
2025-01-03 14:00:00,693.46,695.54,693.45,695.31,8167.0,690.0426,692.1123,690.0326,691.8835,8167.0
2025-01-03 14:30:00,695.31,696.2,694.66,695.42,9476.0,691.8835,692.7691,691.2367,691.9929,9476.0
2025-01-03 15:00:00,694.79,696.31,694.1,695.77,20601.0,691.366,692.8785,690.6794,692.3412,20601.0
2025-01-03 15:30:00,695.99,696.56,693.3,694.69,37661.0,692.5601,693.1273,689.8834,691.2665,37661.0
2025-01-06 09:30:00,701.02,701.9,693.65,700.32,14734.0,697.5653,698.441,690.2317,696.8688,14734.0
2025-01-06 10:00:00,700.14,705.0,696.09,698.64,22311.0,696.6897,701.5257,692.6596,695.1971,22311.0
2025-01-06 10:30:00,697.72,698.65,691.78,693.65,10053.0,694.2816,695.207,688.3709,690.2317,10053.0
2025-01-06 11:00:00,693.35,697.4,693.35,696.21,7091.0,689.9331,693.9632,689.9331,692.779,7091.0
2025-01-06 11:30:00,697.0,699.35,696.02,698.67,7146.0,693.5651,695.9036,692.59,695.2269,7146.0
2025-01-06 12:00:00,698.3,698.49,696.98,696.98,3966.0,694.8587,695.0478,693.5452,693.5452,3966.0
2025-01-06 12:30:00,697.48,697.48,694.75,694.75,8803.0,694.0428,694.0428,691.3262,691.3262,8803.0
2025-01-06 13:00:00,694.94,695.44,693.57,693.57,5271.0,691.5153,692.0128,690.152,690.152,5271.0
2025-01-06 13:30:00,693.26,693.27,688.5,688.84,7864.0,689.8436,689.8535,685.107,685.4454,7864.0
2025-01-06 14:00:00,688.17,690.13,686.72,688.58,14405.0,684.7787,686.729,683.3358,685.1866,14405.0
2025-01-06 14:30:00,688.4,688.76,686.45,687.3,33411.0,685.0075,685.3657,683.0671,683.9129,33411.0
2025-01-06 15:00:00,686.6,687.6,685.65,686.34,39836.0,683.2164,684.2115,682.2711,682.9577,39836.0
2025-01-06 15:30:00,687.43,688.07,683.01,684.0,86584.0,684.0423,684.6791,679.6441,680.6292,86584.0
2025-01-07 09:30:00,686.0,688.25,682.92,685.48,26067.0,682.6193,684.8583,679.5545,682.1019,26067.0
2025-01-07 10:00:00,683.84,685.0,677.33,684.32,21692.0,680.47,681.6243,673.9921,680.9476,21692.0
2025-01-07 10:30:00,683.42,687.78,680.62,687.77,21225.0,680.0521,684.3906,677.2659,684.3806,21225.0
2025-01-07 11:00:00,687.38,689.84,684.42,686.28,19211.0,683.9925,686.4404,681.0471,682.898,19211.0
2025-01-07 11:30:00,687.03,687.31,681.52,681.52,7318.0,683.6443,683.9229,678.1614,678.1614,7318.0
2025-01-07 12:00:00,681.91,684.38,681.91,683.5,13086.0,678.5495,681.0073,678.5495,680.1317,13086.0
2025-01-07 12:30:00,683.45,686.54,683.32,685.73,23790.0,680.0819,683.1567,679.9526,682.3507,23790.0
2025-01-07 13:00:00,685.73,686.68,685.53,685.63,8101.0,682.3507,683.296,682.1517,682.2512,8101.0
2025-01-07 13:30:00,685.43,686.53,684.2,684.71,9927.0,682.0522,683.1467,680.8282,681.3357,9927.0
2025-01-07 14:00:00,684.75,684.93,683.26,683.94,6261.0,681.3755,681.5546,679.8929,680.5695,6261.0
2025-01-07 14:30:00,683.58,684.2,682.24,682.24,8858.0,680.2113,680.8282,678.8779,678.8779,8858.0
2025-01-07 15:00:00,681.23,681.51,679.9,680.77,13969.0,677.8729,678.1515,676.5494,677.4151,13969.0
2025-01-07 15:30:00,681.1,685.52,679.91,685.17,72926.0,677.7435,682.1417,676.5594,681.7934,72926.0
2025-01-08 09:30:00,681.0,681.67,670.13,670.14,19478.0,677.644,678.3107,666.8276,666.8375,19478.0
2025-01-08 10:00:00,670.13,673.51,668.27,669.71,11691.0,666.8276,670.1909,664.9767,666.4096,11691.0
2025-01-08 10:30:00,669.06,675.0,668.38,674.92,27622.0,665.7628,671.6736,665.0862,671.594,27622.0
2025-01-08 11:00:00,674.93,678.87,673.72,677.05,11309.0,671.6039,675.5245,670.3999,673.7135,11309.0
2025-01-08 11:30:00,677.05,679.72,676.76,677.63,7348.0,673.7135,676.3703,673.4249,674.2906,7348.0
2025-01-08 12:00:00,677.29,677.32,671.99,672.68,6751.0,673.9523,673.9821,668.6784,669.365,6751.0
2025-01-08 12:30:00,671.95,673.76,671.57,672.62,17381.0,668.6386,670.4397,668.2605,669.3053,17381.0
2025-01-08 13:00:00,672.75,675.38,672.75,675.38,8847.0,669.4346,672.0517,669.4346,672.0517,8847.0
2025-01-08 13:30:00,675.02,675.02,669.51,670.3,32795.0,671.6935,671.6935,666.2106,666.9967,32795.0
2025-01-08 14:00:00,669.74,673.74,669.4,672.3,37242.0,666.4395,670.4198,666.1012,668.9869,37242.0
2025-01-08 14:30:00,672.12,672.28,669.28,669.28,9660.0,668.8078,668.967,665.9817,665.9817,9660.0
2025-01-08 15:00:00,669.75,672.79,669.5,672.79,8731.0,666.4494,669.4744,666.2007,669.4744,8731.0
2025-01-08 15:30:00,672.4,672.86,670.06,670.56,60538.0,669.0864,669.5441,666.7579,667.2554,60538.0
2025-01-10 09:30:00,654.04,677.69,654.04,674.68,52438.0,650.8169,674.3503,650.8169,671.3551,52438.0
2025-01-10 10:00:00,671.65,678.61,666.07,675.57,29909.0,668.3401,675.2658,662.7876,672.2407,29909.0
2025-01-10 10:30:00,676.29,677.62,671.32,672.92,16353.0,672.9572,674.2806,668.0117,669.6038,16353.0
2025-01-10 11:00:00,672.79,673.73,670.14,671.13,11540.0,669.4744,670.4098,666.8375,667.8226,11540.0
2025-01-10 11:30:00,669.9,671.35,667.58,668.07,12146.0,666.5987,668.0415,664.2901,664.7777,12146.0
2025-01-10 12:00:00,668.43,668.6,666.81,668.18,12816.0,665.1359,665.3051,663.5239,664.8872,12816.0
2025-01-10 12:30:00,668.12,672.11,667.62,672.11,22873.0,664.8275,668.7978,664.3299,668.7978,22873.0
2025-01-10 13:00:00,671.43,675.25,670.51,673.79,12849.0,668.1212,671.9223,667.2057,670.4695,12849.0
2025-01-10 13:30:00,672.94,675.35,671.9,674.7,7448.0,669.6237,672.0218,668.5888,671.375,7448.0
2025-01-10 14:00:00,674.17,674.66,672.52,674.45,14672.0,670.8476,671.3352,669.2058,671.1263,14672.0
2025-01-10 14:30:00,673.86,674.46,671.63,672.02,5961.0,670.5392,671.1362,668.3202,668.7082,5961.0
2025-01-10 15:00:00,672.02,672.03,667.84,670.58,19059.0,668.7082,668.7182,664.5488,667.2753,19059.0
2025-01-10 15:30:00,670.52,672.11,669.43,670.94,50506.0,667.2156,668.7978,666.131,667.6336,50506.0
2025-01-13 09:30:00,667.0,674.36,666.3,672.21,28495.0,663.713,671.0367,663.0164,668.8973,28495.0
2025-01-13 10:00:00,672.26,672.26,668.64,668.64,15645.0,668.9471,668.9471,665.3449,665.3449,15645.0
2025-01-13 10:30:00,668.75,670.51,667.08,668.96,26926.0,665.4544,667.2057,663.7926,665.6633,26926.0
2025-01-13 11:00:00,668.77,669.88,666.17,669.13,10313.0,665.4743,666.5788,662.8871,665.8325,10313.0
2025-01-13 11:30:00,669.16,669.81,666.26,666.32,20025.0,665.8623,666.5091,662.9766,663.0363,20025.0
2025-01-13 12:00:00,666.93,672.12,666.93,670.39,11120.0,663.6433,668.8078,663.6433,667.0863,11120.0
2025-01-13 12:30:00,670.39,674.55,669.87,674.55,9922.0,667.0863,671.2258,666.5688,671.2258,9922.0
2025-01-13 13:00:00,674.17,678.49,674.13,677.39,12797.0,670.8476,675.1464,670.8078,674.0518,12797.0
2025-01-13 13:30:00,677.5,680.21,676.63,679.5,18624.0,674.1612,676.8579,673.2955,676.1514,18624.0
2025-01-13 14:00:00,679.5,683.9,679.03,683.9,20390.0,676.1514,680.5297,675.6837,680.5297,20390.0
2025-01-13 14:30:00,683.85,687.5,682.0,686.8,26968.0,680.4799,684.112,678.6391,683.4154,26968.0
2025-01-13 15:00:00,686.13,687.96,685.5,685.85,31712.0,682.7487,684.5697,682.1218,682.4701,31712.0
2025-01-13 15:30:00,686.31,689.15,683.55,688.78,66568.0,682.9278,685.7538,680.1814,685.3856,66568.0
2025-01-14 09:30:00,727.0,730.92,714.61,716.22,94989.0,723.4173,727.318,711.0884,712.6904,94989.0
2025-01-14 10:00:00,716.08,718.99,714.06,716.79,28507.0,712.5511,715.4468,710.5411,713.2576,28507.0
2025-01-14 10:30:00,716.55,720.52,716.3,718.06,17038.0,713.0188,716.9692,712.77,714.5214,17038.0
2025-01-14 11:00:00,718.06,718.06,714.19,715.05,13172.0,714.5214,714.5214,710.6704,711.5262,13172.0
2025-01-14 11:30:00,715.0,715.0,710.58,710.59,12708.0,711.4764,711.4764,707.0782,707.0882,12708.0
2025-01-14 12:00:00,711.31,716.18,711.31,715.38,14899.0,707.8046,712.6506,707.8046,711.8546,14899.0
2025-01-14 12:30:00,715.51,719.0,713.26,718.76,9227.0,711.9839,715.4567,709.745,715.2179,9227.0
2025-01-14 13:00:00,719.16,722.11,718.57,722.0,8378.0,715.6159,718.5514,715.0288,718.4419,8378.0
2025-01-14 13:30:00,721.53,725.58,721.08,725.5,16771.0,717.9743,722.0043,717.5265,721.9247,16771.0
2025-01-14 14:00:00,725.02,727.16,724.02,726.35,16325.0,721.4471,723.5765,720.452,722.7705,16325.0
2025-01-14 14:30:00,727.12,728.67,724.28,724.28,18253.0,723.5367,725.0791,720.7107,720.7107,18253.0
2025-01-14 15:00:00,724.0,727.17,720.92,726.9,20297.0,720.4321,723.5865,717.3673,723.3178,20297.0
2025-01-14 15:30:00,727.07,730.33,725.7,729.86,86359.0,723.487,726.7309,722.1237,726.2632,86359.0
2025-01-15 09:30:00,750.77,754.88,734.79,738.51,80405.0,747.0702,751.1599,731.1689,734.8706,80405.0
2025-01-15 10:00:00,738.98,739.13,734.51,738.41,43361.0,735.3383,735.4875,730.8903,734.7711,43361.0
2025-01-15 10:30:00,738.41,739.92,734.5,738.33,24779.0,734.7711,736.2736,730.8803,734.6915,24779.0
2025-01-15 11:00:00,739.14,740.27,737.85,738.55,45368.0,735.4975,736.6219,734.2138,734.9104,45368.0
2025-01-15 11:30:00,738.11,740.94,737.37,740.94,32331.0,734.4725,737.2886,733.7362,737.2886,32331.0
2025-01-15 12:00:00,740.45,742.33,739.18,739.75,7979.0,736.801,738.6718,735.5373,736.1045,7979.0
2025-01-15 12:30:00,739.41,741.02,737.6,738.37,10320.0,735.7661,737.3682,733.9651,734.7313,10320.0
2025-01-15 13:00:00,738.2,741.18,737.96,740.09,16289.0,734.5621,737.5274,734.3233,736.4428,16289.0
2025-01-15 13:30:00,740.19,741.87,739.55,741.22,8041.0,736.5423,738.214,735.9055,737.5672,8041.0
2025-01-15 14:00:00,741.97,743.09,741.21,742.74,22724.0,738.3135,739.428,737.5573,739.0797,22724.0
2025-01-15 14:30:00,742.33,744.44,742.33,743.47,16550.0,738.6718,740.7714,738.6718,739.8061,16550.0
2025-01-15 15:00:00,743.47,745.57,743.1,744.7,17054.0,739.8061,741.8958,739.438,741.0301,17054.0
2025-01-15 15:30:00,744.69,744.96,740.56,741.72,83704.0,741.0201,741.2888,736.9105,738.0648,83704.0
2025-01-16 09:30:00,741.09,743.32,738.0,741.91,35921.0,737.4379,739.6569,734.3631,738.2538,35921.0
2025-01-16 10:00:00,742.35,749.77,741.24,747.75,14751.0,738.6917,746.0751,737.5871,744.065,14751.0
2025-01-16 10:30:00,747.34,753.65,747.0,753.28,14319.0,743.6571,749.936,743.3187,749.5678,14319.0
2025-01-16 11:00:00,753.28,756.28,750.88,756.28,12374.0,749.5678,752.553,747.1796,752.553,12374.0
2025-01-16 11:30:00,756.81,756.81,753.55,755.23,16742.0,753.0804,753.0804,749.8365,751.5082,16742.0
2025-01-16 12:00:00,755.9,755.9,754.4,755.13,5382.0,752.1749,752.1749,750.6823,751.4087,5382.0
2025-01-16 12:30:00,755.62,755.62,752.53,754.47,16057.0,751.8963,751.8963,748.8215,750.7519,16057.0
2025-01-16 13:00:00,754.24,754.94,753.09,753.22,9602.0,750.5231,751.2196,749.3787,749.5081,9602.0
2025-01-16 13:30:00,753.46,753.55,750.61,752.13,26782.0,749.7469,749.8365,746.9109,748.4235,26782.0
2025-01-16 14:00:00,752.55,753.7,751.87,753.56,7416.0,748.8414,749.9857,748.1647,749.8464,7416.0
2025-01-16 14:30:00,753.07,754.24,752.32,753.48,8882.0,749.3588,750.5231,748.6125,749.7668,8882.0
2025-01-16 15:00:00,753.17,753.81,752.05,753.39,32583.0,749.4583,750.0952,748.3439,749.6772,32583.0
2025-01-16 15:30:00,753.53,758.88,753.53,757.64,138585.0,749.8166,755.1402,749.8166,753.9063,138585.0
2025-01-17 09:30:00,763.79,771.5,762.51,767.04,97834.0,760.026,767.698,758.7523,763.26,97834.0
2025-01-17 10:00:00,766.45,768.36,765.07,765.84,22529.0,762.6729,764.5735,761.2997,762.0659,22529.0
2025-01-17 10:30:00,766.44,774.7,765.75,774.19,16332.0,762.6629,770.8822,761.9763,770.3747,16332.0
2025-01-17 11:00:00,774.53,776.58,772.19,776.07,24303.0,770.7131,772.753,768.3846,772.2455,24303.0
2025-01-17 11:30:00,776.48,779.42,775.0,775.95,30518.0,772.6535,775.579,771.1808,772.1261,30518.0
2025-01-17 12:00:00,776.13,776.92,775.03,775.85,18115.0,772.3052,773.0913,771.2106,772.0266,18115.0
2025-01-17 12:30:00,775.55,776.46,775.39,775.87,5279.0,771.728,772.6336,771.5688,772.0465,5279.0
2025-01-17 13:00:00,775.99,776.5,771.84,772.73,29677.0,772.1659,772.6734,768.0363,768.9219,29677.0
2025-01-17 13:30:00,773.36,774.67,772.14,772.57,22920.0,769.5488,770.8524,768.3348,768.7627,22920.0
2025-01-17 14:00:00,773.14,773.33,772.31,773.17,9002.0,769.3299,769.519,768.504,769.3598,9002.0
2025-01-17 14:30:00,773.07,773.76,771.61,771.62,20299.0,769.2603,769.9469,767.8075,767.8174,20299.0
2025-01-17 15:00:00,771.62,771.62,768.41,769.29,19790.0,767.8174,767.8174,764.6232,765.4989,19790.0
2025-01-17 15:30:00,769.6,771.16,768.68,771.0,73383.0,765.8074,767.3597,764.8919,767.2005,73383.0
2025-01-21 09:30:00,780.0,789.31,779.21,784.76,60590.0,776.1561,785.4202,775.37,780.8927,60590.0
2025-01-21 10:00:00,786.07,786.26,782.13,784.0,30917.0,782.1962,782.3853,778.2756,780.1364,30917.0
2025-01-21 10:30:00,784.36,787.0,783.31,786.0,12502.0,780.4946,783.1216,779.4498,782.1265,12502.0
2025-01-21 11:00:00,786.05,788.75,785.0,785.0,8822.0,782.1763,784.863,781.1315,781.1315,8822.0
2025-01-21 11:30:00,783.97,789.28,783.97,787.77,12066.0,780.1065,785.3904,780.1065,783.8878,12066.0
2025-01-21 12:00:00,787.97,789.16,787.08,787.96,5305.0,784.0868,785.271,783.2012,784.0769,5305.0
2025-01-21 12:30:00,787.79,790.0,786.45,786.46,53402.0,783.9077,786.1068,782.5743,782.5843,53402.0
2025-01-21 13:00:00,786.74,789.22,785.82,789.22,13634.0,782.8629,785.3307,781.9474,785.3307,13634.0
2025-01-21 13:30:00,789.23,789.23,787.58,788.29,10785.0,785.3406,785.3406,783.6988,784.4053,10785.0
2025-01-21 14:00:00,788.0,788.0,786.05,787.67,10427.0,784.1167,784.1167,782.1763,783.7883,10427.0
2025-01-21 14:30:00,787.26,787.26,785.33,786.99,6443.0,783.3803,783.3803,781.4598,783.1117,6443.0
2025-01-21 15:00:00,786.73,788.28,785.94,788.1,12482.0,782.8529,784.3953,782.0668,784.2162,12482.0
2025-01-21 15:30:00,788.1,789.46,786.6,789.13,92663.0,784.2162,785.5695,782.7236,785.2411,92663.0
2025-01-22 09:30:00,790.0,790.05,778.0,783.34,36310.0,786.1068,786.1566,774.166,779.4797,36310.0
2025-01-22 10:00:00,782.41,784.64,780.0,782.04,18060.0,778.5542,780.7732,776.1561,778.1861,18060.0
2025-01-22 10:30:00,781.95,784.54,779.5,782.9,24691.0,778.0965,780.6737,775.6586,779.0418,24691.0
2025-01-22 11:00:00,782.9,783.96,781.61,782.88,11828.0,779.0418,780.0966,777.7582,779.0219,11828.0
2025-01-22 11:30:00,782.86,783.9,781.9,783.9,16511.0,779.002,780.0369,778.0467,780.0369,16511.0
2025-01-22 12:00:00,783.51,784.14,782.6,782.81,18745.0,779.6488,780.2757,778.7433,778.9523,18745.0
2025-01-22 12:30:00,782.81,783.38,782.16,782.48,12954.0,778.9523,779.5195,778.3055,778.6239,12954.0
2025-01-22 13:00:00,782.48,784.65,782.14,784.63,8923.0,778.6239,780.7832,778.2856,780.7633,8923.0
2025-01-22 13:30:00,784.0,785.84,783.96,783.97,4384.0,780.1364,781.9673,780.0966,780.1065,4384.0
2025-01-22 14:00:00,783.81,783.94,782.05,782.21,11009.0,779.9473,780.0767,778.196,778.3552,11009.0
2025-01-22 14:30:00,782.21,785.36,782.2,784.32,8606.0,778.3552,781.4897,778.3453,780.4548,8606.0
2025-01-22 15:00:00,783.9,785.25,783.8,785.15,14133.0,780.0369,781.3802,779.9374,781.2807,14133.0
2025-01-22 15:30:00,785.25,785.52,782.52,782.79,69963.0,781.3802,781.6489,778.6637,778.9324,69963.0
2025-01-23 09:30:00,786.66,786.66,780.0,783.91,11138.0,782.7833,782.7833,776.1561,780.0468,11138.0
2025-01-23 10:00:00,783.6,784.31,780.89,781.37,19102.0,779.7384,780.4449,777.0417,777.5194,19102.0
2025-01-23 10:30:00,781.03,787.31,779.82,785.99,17064.0,777.181,783.4301,775.977,782.1166,17064.0
2025-01-23 11:00:00,786.18,791.12,785.45,788.86,12134.0,782.3057,787.2213,781.5793,784.9724,12134.0
2025-01-23 11:30:00,789.2,790.58,788.43,789.98,5418.0,785.3108,786.684,784.5446,786.0869,5418.0
2025-01-23 12:00:00,789.83,793.47,789.51,792.74,15130.0,785.9377,789.5597,785.6192,788.8333,15130.0
2025-01-23 12:30:00,793.49,795.23,793.16,794.86,11215.0,789.5796,791.3111,789.2513,790.9429,11215.0
2025-01-23 13:00:00,794.83,795.3,790.2,790.21,7319.0,790.913,791.3807,786.3058,786.3158,7319.0
2025-01-23 13:30:00,790.61,791.25,789.32,790.16,5274.0,786.7138,787.3507,785.4302,786.266,5274.0
2025-01-23 14:00:00,790.2,790.48,788.85,789.2,10999.0,786.3058,786.5845,784.9625,785.3108,10999.0
2025-01-23 14:30:00,789.2,789.88,787.37,787.71,13944.0,785.3108,785.9874,783.4898,783.8281,13944.0
2025-01-23 15:00:00,787.86,788.57,787.28,788.12,16537.0,783.9774,784.6839,783.4002,784.2361,16537.0
2025-01-23 15:30:00,788.12,788.82,786.76,788.57,61874.0,784.2361,784.9326,782.8828,784.6839,61874.0
2025-01-24 09:30:00,785.8,790.74,783.27,785.5,21369.0,781.9275,786.8432,779.41,781.629,21369.0
2025-01-24 10:00:00,785.44,786.99,784.23,785.94,6039.0,781.5693,783.1117,780.3653,782.0668,6039.0
2025-01-24 10:30:00,785.14,785.24,783.18,783.66,5758.0,781.2708,781.3703,779.3204,779.7981,5758.0
2025-01-24 11:00:00,784.45,787.47,784.45,787.05,4513.0,780.5842,783.5893,780.5842,783.1714,4513.0
2025-01-24 11:30:00,787.2,787.2,785.09,786.81,3771.0,783.3206,783.3206,781.221,782.9326,3771.0
2025-01-24 12:00:00,785.84,789.6,785.84,789.6,4095.0,781.9673,785.7088,781.9673,785.7088,4095.0
2025-01-24 12:30:00,788.51,789.6,786.0,786.37,7377.0,784.6242,785.7088,782.1265,782.4947,7377.0
2025-01-24 13:00:00,786.42,787.1,785.33,786.71,5170.0,782.5445,783.2211,781.4598,782.833,5170.0
2025-01-24 13:30:00,786.2,787.3,785.43,786.42,4755.0,782.3256,783.4201,781.5594,782.5445,4755.0
2025-01-24 14:00:00,786.58,786.93,784.41,785.47,12960.0,782.7037,783.052,780.5444,781.5992,12960.0
2025-01-24 14:30:00,785.34,786.49,784.5,786.22,20108.0,781.4698,782.6141,780.6339,782.3455,20108.0
2025-01-24 15:00:00,786.26,787.49,786.04,786.41,13000.0,782.3853,783.6092,782.1663,782.5345,13000.0
2025-01-24 15:30:00,786.41,790.64,786.19,789.85,36395.0,782.5345,786.7437,782.3156,785.9576,36395.0
2025-01-27 09:30:00,775.35,777.29,763.12,768.17,53093.0,771.529,773.4595,759.3593,764.3844,53093.0
2025-01-27 10:00:00,768.21,769.4,763.18,766.82,41512.0,764.4242,765.6083,759.419,763.0411,41512.0
2025-01-27 10:30:00,766.82,770.37,766.18,768.3,17587.0,763.0411,766.5736,762.4042,764.5138,17587.0
2025-01-27 11:00:00,768.01,769.57,766.04,768.64,17907.0,764.2252,765.7775,762.2649,764.8521,17907.0
2025-01-27 11:30:00,768.64,768.64,765.0,767.83,17913.0,764.8521,764.8521,761.23,764.0461,17913.0
2025-01-27 12:00:00,767.83,771.94,767.83,771.94,9205.0,764.0461,768.1358,764.0461,768.1358,9205.0
2025-01-27 12:30:00,771.8,773.23,769.5,769.71,21634.0,767.9965,769.4195,765.7079,765.9168,21634.0
2025-01-27 13:00:00,769.95,770.38,764.08,765.16,14527.0,766.1556,766.5835,760.3146,761.3892,14527.0
2025-01-27 13:30:00,764.94,768.31,764.94,767.94,11354.0,761.1703,764.5237,761.1703,764.1555,11354.0
2025-01-27 14:00:00,767.59,771.34,766.94,770.97,23054.0,763.8073,767.5388,763.1605,767.1706,23054.0
2025-01-27 14:30:00,770.96,771.58,768.44,768.92,13244.0,767.1607,767.7776,764.6531,765.1307,13244.0
2025-01-27 15:00:00,769.38,772.85,769.06,772.36,13025.0,765.5884,769.0413,765.27,768.5538,13025.0
2025-01-27 15:30:00,772.42,773.4,768.96,769.91,58099.0,768.6135,769.5886,765.1705,766.1158,58099.0
2025-01-28 09:30:00,773.87,773.87,764.3,766.71,11274.0,770.0563,770.0563,760.5335,762.9316,11274.0
2025-01-28 10:00:00,766.83,771.58,765.53,771.32,16003.0,763.051,767.7776,761.7574,767.5189,16003.0
2025-01-28 10:30:00,771.21,773.73,769.35,769.69,19430.0,767.4094,769.917,765.5586,765.8969,19430.0
2025-01-28 11:00:00,770.76,771.36,763.02,764.19,11945.0,766.9616,767.5587,759.2598,760.424,11945.0
2025-01-28 11:30:00,764.68,765.71,763.0,764.5,10271.0,760.9116,761.9365,759.2399,760.7325,10271.0
2025-01-28 12:00:00,762.9,764.12,761.65,763.21,9145.0,759.1404,760.3544,757.8965,759.4489,9145.0
2025-01-28 12:30:00,762.97,765.53,762.97,765.0,7875.0,759.21,761.7574,759.21,761.23,7875.0
2025-01-28 13:00:00,765.67,766.21,764.43,766.0,10155.0,761.8967,762.4341,760.6628,762.2251,10155.0
2025-01-28 13:30:00,766.39,767.28,765.0,765.18,5975.0,762.6132,763.4988,761.23,761.4091,5975.0
2025-01-28 14:00:00,764.84,764.84,762.6,763.99,6775.0,761.0708,761.0708,758.8419,760.225,6775.0
2025-01-28 14:30:00,764.01,769.13,764.01,769.13,5992.0,760.2449,765.3397,760.2449,765.3397,5992.0
2025-01-28 15:00:00,768.98,769.16,767.53,768.89,4492.0,765.1904,765.3695,763.7476,765.1009,4492.0
2025-01-28 15:30:00,768.29,768.5,765.96,767.31,28193.0,764.5038,764.7128,762.1853,763.5286,28193.0
2025-01-29 09:30:00,758.34,768.54,758.34,768.29,25058.0,754.6029,764.7526,754.6029,764.5038,25058.0
2025-01-29 10:00:00,767.19,770.86,763.34,764.85,8602.0,763.4092,767.0612,759.5782,761.0808,8602.0
2025-01-29 10:30:00,765.08,765.38,760.43,761.1,4185.0,761.3096,761.6082,756.6826,757.3493,4185.0
2025-01-29 11:00:00,761.44,762.51,759.68,759.71,8473.0,757.6876,758.7523,755.9363,755.9661,8473.0
2025-01-29 11:30:00,760.52,762.87,759.69,762.3,8276.0,756.7721,759.1105,755.9462,758.5433,8276.0
2025-01-29 12:00:00,761.84,767.54,760.99,766.7,20609.0,758.0856,763.7575,757.2398,762.9217,20609.0
2025-01-29 12:30:00,766.76,767.0,764.62,766.21,6543.0,762.9814,763.2202,760.8519,762.4341,6543.0
2025-01-29 13:00:00,765.31,768.14,763.67,767.42,5440.0,761.5385,764.3546,759.9066,763.6381,5440.0
2025-01-29 13:30:00,767.57,767.57,765.36,766.38,4716.0,763.7874,763.7874,761.5883,762.6032,4716.0
2025-01-29 14:00:00,765.66,765.66,756.72,757.93,24366.0,761.8868,761.8868,752.9908,754.1949,24366.0
2025-01-29 14:30:00,757.64,763.78,757.25,758.41,14689.0,753.9063,760.016,753.5182,754.6725,14689.0
2025-01-29 15:00:00,758.11,759.96,755.15,759.72,14408.0,754.374,756.2149,751.4286,755.9761,14408.0
2025-01-29 15:30:00,759.14,760.89,756.25,758.09,47895.0,755.3989,757.1403,752.5232,754.3541,47895.0
2025-01-30 09:30:00,766.0,768.31,747.11,766.43,68368.0,762.2251,764.5237,743.4282,762.653,68368.0
2025-01-30 10:00:00,766.43,782.78,765.96,775.68,64631.0,762.653,778.9224,762.1853,771.8574,64631.0
2025-01-30 10:30:00,773.31,782.95,770.21,773.27,24945.0,769.4991,779.0916,766.4144,769.4593,24945.0
2025-01-30 11:00:00,771.44,777.47,769.38,776.79,15201.0,767.6383,773.6386,765.5884,772.9619,15201.0
2025-01-30 11:30:00,776.79,779.39,775.2,778.13,22766.0,772.9619,775.5491,771.3798,774.2953,22766.0
2025-01-30 12:00:00,777.61,777.61,764.05,765.29,15461.0,773.7779,773.7779,760.2847,761.5186,15461.0
2025-01-30 12:30:00,765.26,765.85,757.7,758.57,24050.0,761.4888,762.0758,753.966,754.8317,24050.0
2025-01-30 13:00:00,758.74,768.88,758.72,768.06,19693.0,755.0009,765.0909,754.981,764.275,19693.0
2025-01-30 13:30:00,768.35,781.67,768.09,777.41,20110.0,764.5635,777.8179,764.3048,773.5789,20110.0
2025-01-30 14:00:00,777.29,777.44,769.95,775.47,23762.0,773.4595,773.6087,766.1556,771.6484,23762.0
2025-01-30 14:30:00,774.13,778.37,773.09,777.86,24527.0,770.315,774.5341,769.2802,774.0267,24527.0
2025-01-30 15:00:00,776.85,778.61,768.87,775.65,38398.0,773.0216,774.773,765.081,771.8275,38398.0
2025-01-30 15:30:00,775.64,778.04,764.35,773.2,70475.0,771.8176,774.2058,760.5832,769.3896,70475.0
2025-01-31 09:30:00,781.61,781.61,763.05,763.05,26679.0,777.7582,777.7582,759.2896,759.2896,26679.0
2025-01-31 10:00:00,762.68,766.07,761.16,764.98,16678.0,758.9215,762.2948,757.409,761.2101,16678.0
2025-01-31 10:30:00,764.81,766.01,762.38,763.84,13870.0,761.041,762.2351,758.6229,760.0757,13870.0
2025-01-31 11:00:00,764.43,767.85,762.37,764.71,16179.0,760.6628,764.066,758.613,760.9415,16179.0
2025-01-31 11:30:00,765.38,765.64,758.0,758.74,13998.0,761.6082,761.8669,754.2645,755.0009,13998.0
2025-01-31 12:00:00,759.35,762.0,756.88,761.77,17854.0,755.6079,758.2448,753.15,758.016,17854.0
2025-01-31 12:30:00,761.77,763.68,761.18,761.5,13614.0,758.016,759.9165,757.4289,757.7473,13614.0
2025-01-31 13:00:00,761.5,762.04,751.7,752.94,19964.0,757.7473,758.2846,747.9956,749.2295,19964.0
2025-01-31 13:30:00,752.18,757.18,749.21,754.84,47916.0,748.4732,753.4486,745.5178,751.1201,47916.0
2025-01-31 14:00:00,754.96,759.29,752.7,759.03,57878.0,751.2395,755.5482,748.9906,755.2895,57878.0
2025-01-31 14:30:00,760.1,761.74,757.38,760.34,33532.0,756.3542,757.9861,753.6476,756.593,33532.0
2025-01-31 15:00:00,759.43,760.0,755.01,757.03,38611.0,755.6875,756.2547,751.2893,753.2993,38611.0
2025-01-31 15:30:00,757.04,759.18,755.56,758.2,105239.0,753.3093,755.4387,751.8366,754.4635,105239.0
2025-02-03 09:30:00,738.89,745.63,735.8,740.05,41234.0,735.2487,741.9555,732.1739,736.403,41234.0
2025-02-03 10:00:00,740.35,748.62,737.35,748.08,48817.0,736.7015,744.9308,733.7163,744.3934,48817.0
2025-02-03 10:30:00,748.25,753.28,745.84,749.72,16753.0,744.5626,749.5678,742.1645,746.0253,16753.0
2025-02-03 11:00:00,750.73,752.28,746.63,747.9,13242.0,747.0304,748.5727,742.9506,744.2143,13242.0
2025-02-03 11:30:00,747.9,748.29,742.43,742.43,6847.0,744.2143,744.6024,738.7713,738.7713,6847.0
2025-02-03 12:00:00,743.08,744.88,741.19,742.76,7699.0,739.4181,741.2092,737.5374,739.0996,7699.0
2025-02-03 12:30:00,741.95,742.79,739.44,742.79,14560.0,738.2936,739.1295,735.796,739.1295,14560.0
2025-02-03 13:00:00,743.0,743.13,740.0,742.03,12864.0,739.3385,739.4678,736.3532,738.3732,12864.0
2025-02-03 13:30:00,741.05,744.79,741.05,743.0,10549.0,737.3981,741.1196,737.3981,739.3385,10549.0
2025-02-03 14:00:00,742.81,745.47,742.63,744.59,10597.0,739.1494,741.7963,738.9703,740.9206,10597.0
2025-02-03 14:30:00,744.78,745.59,741.49,743.97,16226.0,741.1097,741.9157,737.8359,740.3037,16226.0
2025-02-03 15:00:00,743.35,744.51,739.95,739.95,11209.0,739.6867,740.841,736.3035,736.3035,11209.0
2025-02-03 15:30:00,740.08,742.24,738.09,738.48,53582.0,736.4328,738.5822,734.4526,734.8407,53582.0
2025-02-04 09:30:00,753.75,757.08,744.22,749.07,27129.0,750.0355,753.3491,740.5524,745.3785,27129.0
2025-02-04 10:00:00,751.46,752.83,749.86,750.09,17599.0,747.7568,749.12,746.1646,746.3935,17599.0
2025-02-04 10:30:00,750.24,754.41,749.53,750.42,12370.0,746.5428,750.6922,745.8363,746.7219,12370.0
2025-02-04 11:00:00,750.04,753.66,750.04,753.08,7397.0,746.3438,749.9459,746.3438,749.3688,7397.0
2025-02-04 11:30:00,753.71,753.88,750.58,751.45,6315.0,749.9957,750.1648,746.8811,747.7468,6315.0
2025-02-04 12:00:00,751.44,752.15,750.3,750.6,9568.0,747.7369,748.4434,746.6025,746.901,9568.0
2025-02-04 12:30:00,750.58,752.42,750.02,752.36,4588.0,746.8811,748.712,746.3239,748.6523,4588.0
2025-02-04 13:00:00,752.56,757.43,752.22,754.62,17526.0,748.8513,753.6973,748.513,750.9012,17526.0
2025-02-04 13:30:00,755.16,755.4,752.02,754.81,12613.0,751.4385,751.6773,748.314,751.0902,12613.0
2025-02-04 14:00:00,754.62,757.34,754.62,757.08,8039.0,750.9012,753.6078,750.9012,753.3491,8039.0
2025-02-04 14:30:00,756.94,760.36,756.93,758.73,11597.0,753.2098,756.6129,753.1998,754.9909,11597.0
2025-02-04 15:00:00,757.91,759.72,756.69,756.69,37655.0,754.175,755.9761,752.961,752.961,37655.0
2025-02-04 15:30:00,756.99,757.08,753.02,753.06,67457.0,753.2595,753.3491,749.3091,749.3489,67457.0
2025-02-05 09:30:00,758.0,758.0,743.6,744.59,20278.0,754.2645,754.2645,739.9355,740.9206,20278.0
2025-02-05 10:00:00,745.0,746.68,737.79,740.13,42668.0,741.3286,743.0003,734.1541,736.4826,42668.0
2025-02-05 10:30:00,739.03,739.75,736.82,738.42,25176.0,735.388,736.1045,733.1889,734.781,25176.0
2025-02-05 11:00:00,738.42,739.85,735.4,735.45,39704.0,734.781,736.204,731.7759,731.8257,39704.0
2025-02-05 11:30:00,735.4,738.19,735.36,737.81,74215.0,731.7759,734.5522,731.7361,734.174,74215.0
2025-02-05 12:00:00,737.84,738.35,735.9,736.68,17598.0,734.2039,734.7114,732.2734,733.0496,17598.0
2025-02-05 12:30:00,736.55,738.36,736.3,736.96,15536.0,732.9202,734.7213,732.6715,733.3282,15536.0
2025-02-05 13:00:00,737.7,738.85,736.14,737.7,26739.0,734.0646,735.2089,732.5123,734.0646,26739.0
2025-02-05 13:30:00,738.63,738.63,733.56,735.63,17986.0,734.99,734.99,729.945,732.0048,17986.0
2025-02-05 14:00:00,735.41,737.04,734.43,735.5,34198.0,731.7859,733.4078,730.8107,731.8754,34198.0
2025-02-05 14:30:00,735.34,740.67,735.19,740.24,148303.0,731.7162,737.0199,731.5669,736.5921,148303.0
2025-02-05 15:00:00,740.24,740.5,736.09,736.37,38342.0,736.5921,736.8508,732.4625,732.7411,38342.0
2025-02-05 15:30:00,736.5,738.2,734.72,738.13,97027.0,732.8705,734.5621,731.0993,734.4924,97027.0
2025-02-06 09:30:00,743.35,754.86,741.01,750.39,25492.0,739.6867,751.14,737.3583,746.692,25492.0
2025-02-06 10:00:00,750.37,758.73,750.37,754.76,19911.0,746.6721,754.9909,746.6721,751.0405,19911.0
2025-02-06 10:30:00,754.06,754.06,750.52,750.59,7132.0,750.3439,750.3439,746.8214,746.891,7132.0
2025-02-06 11:00:00,751.37,753.98,749.24,752.7,14664.0,747.6672,750.2643,745.5477,748.9906,14664.0
2025-02-06 11:30:00,752.67,752.67,749.43,750.0,4842.0,748.9608,748.9608,745.7368,746.304,4842.0
2025-02-06 12:00:00,749.42,752.5,749.42,752.14,9351.0,745.7268,748.7916,745.7268,748.4334,9351.0
2025-02-06 12:30:00,751.61,754.05,751.17,753.44,13186.0,747.906,750.334,747.4682,749.727,13186.0
2025-02-06 13:00:00,753.55,754.04,752.0,752.23,13188.0,749.8365,750.324,748.2941,748.523,13188.0
2025-02-06 13:30:00,751.95,751.95,746.16,746.98,2680.0,748.2443,748.2443,742.4829,743.2988,2680.0
2025-02-06 14:00:00,746.98,748.18,745.2,746.0,5371.0,743.2988,744.4929,741.5276,742.3237,5371.0
2025-02-06 14:30:00,745.18,748.09,743.0,747.5,6186.0,741.5077,744.4034,739.3385,743.8163,6186.0
2025-02-06 15:00:00,747.88,750.0,747.88,749.03,7823.0,744.1944,746.304,744.1944,745.3387,7823.0
2025-02-06 15:30:00,749.86,751.98,749.42,749.53,20257.0,746.1646,748.2742,745.7268,745.8363,20257.0
2025-02-07 09:30:00,750.85,755.29,748.42,754.41,9858.0,747.1498,751.5679,744.7317,750.6922,9858.0
2025-02-07 10:00:00,753.65,753.65,746.22,750.57,13852.0,749.936,749.936,742.5426,746.8711,13852.0
2025-02-07 10:30:00,750.24,751.85,746.02,747.68,10658.0,746.5428,748.1448,742.3436,743.9954,10658.0
2025-02-07 11:00:00,747.76,753.57,745.95,746.43,13253.0,744.075,749.8564,742.2739,742.7515,13253.0
2025-02-07 11:30:00,747.26,750.18,745.29,746.26,10974.0,743.5775,746.4831,741.6172,742.5824,10974.0
2025-02-07 12:00:00,744.61,745.73,742.06,742.41,8759.0,740.9405,742.055,738.4031,738.7514,8759.0
2025-02-07 12:30:00,742.57,744.93,742.5,744.26,5259.0,738.9106,741.2589,738.8409,740.5922,5259.0
2025-02-07 13:00:00,743.55,746.01,743.55,745.41,3053.0,739.8857,742.3336,739.8857,741.7366,3053.0
2025-02-07 13:30:00,745.58,746.12,743.5,743.62,2992.0,741.9057,742.4431,739.836,739.9554,2992.0
2025-02-07 14:00:00,743.46,743.66,740.91,740.91,6576.0,739.7962,739.9952,737.2587,737.2587,6576.0
2025-02-07 14:30:00,740.1,742.78,740.1,741.26,4246.0,736.4527,739.1195,736.4527,737.607,4246.0
2025-02-07 15:00:00,740.98,741.77,740.0,740.5,5341.0,737.3284,738.1145,736.3532,736.8508,5341.0
2025-02-07 15:30:00,741.1,742.16,739.47,740.95,20480.0,737.4478,738.5026,735.8258,737.2986,20480.0
2025-02-10 09:30:00,749.19,753.67,745.13,746.21,5218.0,745.4979,749.9559,741.458,742.5326,5218.0
2025-02-10 10:00:00,745.27,747.16,743.75,745.44,13322.0,741.5973,743.4779,740.0848,741.7664,13322.0
2025-02-10 10:30:00,745.47,747.99,743.35,745.7,6805.0,741.7963,744.3039,739.6867,742.0251,6805.0
2025-02-10 11:00:00,745.68,746.03,744.44,744.86,6460.0,742.0052,742.3535,740.7714,741.1893,6460.0
2025-02-10 11:30:00,744.86,748.13,744.24,747.97,4213.0,741.1893,744.4432,740.5723,744.284,4213.0
2025-02-10 12:00:00,747.75,747.75,745.54,746.75,899.0,744.065,744.065,741.8659,743.07,899.0
2025-02-10 12:30:00,746.52,746.52,746.48,746.49,515.0,742.8411,742.8411,742.8013,742.8113,515.0
2025-02-10 13:00:00,748.16,748.16,746.67,747.25,1705.0,744.473,744.473,742.9904,743.5675,1705.0
2025-02-10 13:30:00,747.03,750.25,747.03,750.24,3493.0,743.3486,746.5527,743.3486,746.5428,3493.0
2025-02-10 14:00:00,749.69,750.96,749.65,750.41,13486.0,745.9955,747.2592,745.9557,746.7119,13486.0
2025-02-10 14:30:00,750.45,750.76,748.47,748.47,4259.0,746.7517,747.0602,744.7815,744.7815,4259.0
2025-02-10 15:00:00,747.22,747.78,746.0,746.4,3642.0,743.5377,744.0949,742.3237,742.7217,3642.0
2025-02-10 15:30:00,745.85,747.65,744.51,747.3,19244.0,742.1744,743.9655,740.841,743.6173,19244.0
2025-02-11 09:30:00,744.0,750.04,744.0,749.42,8279.0,740.3335,746.3438,740.3335,745.7268,8279.0
2025-02-11 10:00:00,749.12,752.36,746.15,750.48,8628.0,745.4283,748.6523,742.4729,746.7816,8628.0
2025-02-11 10:30:00,751.59,753.73,750.87,753.73,6667.0,747.8861,750.0156,747.1697,750.0156,6667.0
2025-02-11 11:00:00,753.35,756.7,752.37,755.52,7496.0,749.6374,752.9709,748.6623,751.7968,7496.0
2025-02-11 11:30:00,755.61,756.76,753.84,755.09,11398.0,751.8863,753.0306,750.125,751.3689,11398.0
2025-02-11 12:00:00,754.73,755.14,753.4,753.91,9723.0,751.0106,751.4186,749.6872,750.1947,9723.0
2025-02-11 12:30:00,753.65,753.65,750.6,750.61,4378.0,749.936,749.936,746.901,746.9109,4378.0
2025-02-11 13:00:00,750.64,751.84,749.79,749.79,6785.0,746.9408,748.1349,746.095,746.095,6785.0
2025-02-11 13:30:00,751.05,751.87,749.57,749.7,5379.0,747.3488,748.1647,745.8761,746.0054,5379.0
2025-02-11 14:00:00,749.86,751.57,749.81,751.49,5209.0,746.1646,747.8662,746.1149,747.7866,5209.0
2025-02-11 14:30:00,751.67,754.44,751.67,753.53,6167.0,747.9657,750.7221,747.9657,749.8166,6167.0
2025-02-11 15:00:00,753.65,755.25,752.69,755.25,6102.0,749.936,751.5281,748.9807,751.5281,6102.0
2025-02-11 15:30:00,755.6,756.57,752.44,752.82,35768.0,751.8764,752.8416,748.7319,749.1101,35768.0
2025-02-12 09:30:00,739.75,742.92,720.34,727.29,37123.0,737.8984,741.0605,718.537,725.4696,37123.0
2025-02-12 10:00:00,727.5,733.6,726.04,728.96,25837.0,725.6791,731.7638,724.2227,727.1354,25837.0
2025-02-12 10:30:00,729.74,732.73,729.08,731.75,7904.0,727.9135,730.896,727.2551,729.9184,7904.0
2025-02-12 11:00:00,731.08,731.54,726.17,727.63,6460.0,729.2501,729.709,724.3524,725.8087,6460.0
2025-02-12 11:30:00,727.57,729.26,726.65,729.25,9328.0,725.7489,727.4347,724.8312,727.4247,9328.0
2025-02-12 12:00:00,730.03,734.04,729.45,732.91,6402.0,728.2027,732.2027,727.6242,731.0755,6402.0
2025-02-12 12:30:00,732.43,734.5,731.64,733.96,3644.0,730.5967,732.6615,729.8087,732.1229,3644.0
2025-02-12 13:00:00,734.0,734.0,730.44,730.98,3052.0,732.1628,732.1628,728.6117,729.1504,3052.0
2025-02-12 13:30:00,731.69,731.88,730.44,731.39,2553.0,729.8586,730.0481,728.6117,729.5593,2553.0
2025-02-12 14:00:00,730.28,731.4,729.61,730.88,6043.0,728.4521,729.5693,727.7838,729.0506,6043.0
2025-02-12 14:30:00,730.88,732.16,730.48,730.93,5280.0,729.0506,730.3274,728.6516,729.1005,5280.0
2025-02-12 15:00:00,731.66,733.74,731.04,731.04,17436.0,729.8287,731.9034,729.2102,729.2102,17436.0
2025-02-12 15:30:00,731.19,736.71,730.78,734.82,34410.0,729.3598,734.866,728.9509,732.9807,34410.0
2025-02-13 09:30:00,734.8,745.01,734.53,744.6,10185.0,732.9608,743.1452,732.6915,742.7363,10185.0
2025-02-13 10:00:00,745.18,749.24,743.32,743.32,50150.0,743.3148,747.3646,741.4595,741.4595,50150.0
2025-02-13 10:30:00,745.69,745.69,740.67,740.91,4819.0,743.8235,743.8235,738.8161,739.0555,4819.0
2025-02-13 11:00:00,740.82,740.82,736.0,736.0,4117.0,738.9657,738.9657,734.1578,734.1578,4117.0
2025-02-13 11:30:00,736.67,738.72,735.8,736.75,8843.0,734.8261,736.871,733.9583,734.9059,8843.0
2025-02-13 12:00:00,736.77,736.77,732.5,732.5,5851.0,734.9259,734.9259,730.6665,730.6665,5851.0
2025-02-13 12:30:00,733.51,733.52,728.37,729.31,11095.0,731.674,731.684,726.5469,727.4845,11095.0
2025-02-13 13:00:00,728.43,729.49,726.6,728.37,9910.0,726.6067,727.6641,724.7813,726.5469,9910.0
2025-02-13 13:30:00,728.26,729.54,726.2,729.06,13246.0,726.4372,727.714,724.3823,727.2352,13246.0
2025-02-13 14:00:00,729.37,731.35,729.37,730.37,5267.0,727.5444,729.5194,727.5444,728.5419,5267.0
2025-02-13 14:30:00,730.62,732.18,729.25,730.64,7138.0,728.7913,730.3473,727.4247,728.8112,7138.0
2025-02-13 15:00:00,731.39,733.08,730.85,732.64,8619.0,729.5593,731.2451,729.0207,730.8062,8619.0
2025-02-13 15:30:00,732.46,732.46,728.7,729.12,31201.0,730.6266,730.6266,726.8761,727.295,31201.0
2025-02-14 09:30:00,731.63,742.75,731.63,738.24,12534.0,729.7987,740.8909,729.7987,736.3922,12534.0
2025-02-14 10:00:00,739.41,743.52,738.58,738.58,11077.0,737.5593,741.659,736.7313,736.7313,11077.0
2025-02-14 10:30:00,739.14,742.62,738.02,742.61,10622.0,737.2899,740.7612,736.1727,740.7512,10622.0
2025-02-14 11:00:00,741.28,744.16,739.5,739.77,13720.0,739.4246,742.2974,737.649,737.9184,13720.0
2025-02-14 11:30:00,739.77,739.79,737.59,739.18,18426.0,737.9184,737.9383,735.7438,737.3298,18426.0
2025-02-14 12:00:00,739.09,739.24,736.38,736.71,4140.0,737.2401,737.3897,734.5368,734.866,4140.0
2025-02-14 12:30:00,737.11,737.11,733.48,733.73,5620.0,735.265,735.265,731.6441,731.8935,5620.0
2025-02-14 13:00:00,734.43,736.6,733.83,736.23,2875.0,732.5917,734.7563,731.9932,734.3872,2875.0
2025-02-14 13:30:00,736.21,737.58,736.21,737.36,2152.0,734.3673,735.7338,734.3673,735.5144,2152.0
2025-02-14 14:00:00,737.58,738.97,736.32,736.8,10960.0,735.7338,737.1204,734.477,734.9558,10960.0
2025-02-14 14:30:00,737.19,740.52,737.15,740.52,25730.0,735.3448,738.6665,735.3049,738.6665,25730.0
2025-02-14 15:00:00,740.43,741.6,739.25,739.72,7959.0,738.5767,739.7438,737.3997,737.8685,7959.0
2025-02-14 15:30:00,739.56,741.43,736.39,741.14,46702.0,737.7089,739.5742,734.5468,739.2849,46702.0
2025-02-18 09:30:00,727.0,728.99,711.08,711.77,83920.0,725.1803,727.1653,709.3002,709.9884,83920.0
2025-02-18 10:00:00,711.77,716.24,709.34,715.97,56684.0,709.9884,714.4472,707.5645,714.1779,56684.0
2025-02-18 10:30:00,715.92,716.86,712.3,712.92,18289.0,714.128,715.0657,710.5171,711.1356,18289.0
2025-02-18 11:00:00,712.92,714.2,710.37,711.11,14263.0,711.1356,712.4124,708.5919,709.3301,14263.0
2025-02-18 11:30:00,711.63,717.07,710.36,715.63,44214.0,709.8488,715.2752,708.582,713.8388,44214.0
2025-02-18 12:00:00,715.49,719.56,713.92,719.56,35364.0,713.6991,717.7589,712.1331,717.7589,35364.0
2025-02-18 12:30:00,717.69,725.26,717.49,724.09,7700.0,715.8936,723.4447,715.6941,722.2776,7700.0
2025-02-18 13:00:00,724.06,724.4,721.26,723.59,17385.0,722.2477,722.5868,719.4547,721.7788,17385.0
2025-02-18 13:30:00,723.59,727.09,723.57,727.0,7508.0,721.7788,725.2701,721.7589,725.1803,7508.0
2025-02-18 14:00:00,727.01,727.01,722.83,723.66,13271.0,725.1903,725.1903,721.0208,721.8487,13271.0
2025-02-18 14:30:00,723.71,726.0,723.25,723.98,16059.0,721.8985,724.1828,721.4397,722.1679,16059.0
2025-02-18 15:00:00,723.48,723.74,721.33,721.43,12193.0,721.6691,721.9285,719.5245,719.6243,12193.0
2025-02-18 15:30:00,721.43,725.27,719.56,720.43,71410.0,719.6243,723.4546,717.7589,718.6268,71410.0
2025-02-19 09:30:00,709.26,714.29,707.53,708.57,16194.0,707.4847,712.5021,705.759,706.7964,16194.0
2025-02-19 10:00:00,708.89,711.29,707.32,707.76,35157.0,707.1156,709.5096,705.5496,705.9885,35157.0
2025-02-19 10:30:00,707.76,708.02,700.53,701.57,23204.0,705.9885,706.2478,698.7766,699.814,23204.0
2025-02-19 11:00:00,701.58,703.15,699.8,702.12,25182.0,699.8239,701.39,698.0484,700.3626,25182.0
2025-02-19 11:30:00,702.12,704.22,701.17,702.27,14865.0,700.3626,702.4573,699.415,700.5122,14865.0
2025-02-19 12:00:00,702.2,702.98,700.02,702.17,16733.0,700.4424,701.2204,698.2678,700.4125,16733.0
2025-02-19 12:30:00,702.22,705.19,701.97,704.44,13981.0,700.4623,703.4249,700.213,702.6768,13981.0
2025-02-19 13:00:00,705.18,707.23,704.34,704.39,9967.0,703.4149,705.4598,702.577,702.6269,9967.0
2025-02-19 13:30:00,704.77,705.76,703.57,703.59,6107.0,703.006,703.9935,701.809,701.8289,6107.0
2025-02-19 14:00:00,703.84,710.69,703.69,710.21,13140.0,702.0783,708.9111,701.9287,708.4323,13140.0
2025-02-19 14:30:00,710.41,712.31,710.12,710.5,10078.0,708.6318,710.5271,708.3426,708.7216,10078.0
2025-02-19 15:00:00,709.59,710.33,708.27,708.61,10612.0,707.8139,708.552,706.4972,706.8363,10612.0
2025-02-19 15:30:00,708.77,710.89,708.1,709.25,35815.0,706.9959,709.1106,706.3276,707.4747,35815.0
2025-02-20 09:30:00,708.42,710.29,704.55,704.66,9599.0,706.6468,708.5121,702.7865,702.8962,9599.0
2025-02-20 10:00:00,705.0,705.0,698.4,698.41,8588.0,703.2354,703.2354,696.6519,696.6619,8588.0
2025-02-20 10:30:00,700.37,700.37,693.93,693.93,9303.0,698.617,698.617,692.1931,692.1931,9303.0
2025-02-20 11:00:00,693.2,696.2,693.2,694.7,10852.0,691.4649,694.4574,691.4649,692.9612,10852.0
2025-02-20 11:30:00,694.08,694.08,691.12,692.83,12232.0,692.3427,692.3427,689.3901,691.0958,12232.0
2025-02-20 12:00:00,692.43,693.71,692.21,693.71,10725.0,690.6968,691.9736,690.4774,691.9736,10725.0
2025-02-20 12:30:00,692.97,694.79,692.44,693.5,18972.0,691.2355,693.0509,690.7068,691.7642,18972.0
2025-02-20 13:00:00,694.0,695.19,693.43,694.13,9701.0,692.2629,693.4499,691.6943,692.3926,9701.0
2025-02-20 13:30:00,694.82,697.75,694.1,696.63,33371.0,693.0809,696.0035,692.3627,694.8863,33371.0
2025-02-20 14:00:00,696.66,697.04,695.45,695.46,3868.0,694.9163,695.2953,693.7093,693.7193,3868.0
2025-02-20 14:30:00,695.46,697.7,694.81,696.57,11590.0,693.7193,695.9537,693.0709,694.8265,11590.0
2025-02-20 15:00:00,696.36,696.36,693.84,694.46,9498.0,694.617,694.617,692.1033,692.7218,9498.0
2025-02-20 15:30:00,694.68,695.31,693.31,694.53,28779.0,692.9412,693.5696,691.5746,692.7916,28779.0
2025-02-21 09:30:00,696.2,697.65,685.52,685.96,30605.0,694.4574,695.9038,683.8041,684.243,30605.0
2025-02-21 10:00:00,685.29,685.29,679.22,679.5,13332.0,683.5747,683.5747,677.5199,677.7992,13332.0
2025-02-21 10:30:00,678.88,680.81,672.99,675.28,47921.0,677.1808,679.1059,671.3055,673.5898,47921.0
2025-02-21 11:00:00,674.6,678.48,671.28,677.0,30306.0,672.9115,676.7818,669.5998,675.3055,30306.0
2025-02-21 11:30:00,677.0,677.0,672.55,673.44,35487.0,675.3055,675.3055,670.8666,671.7544,35487.0
2025-02-21 12:00:00,672.82,673.49,669.0,670.23,19706.0,671.1359,671.8043,667.3255,668.5524,19706.0
2025-02-21 12:30:00,669.47,669.75,661.74,661.85,16072.0,667.7943,668.0736,660.0837,660.1934,16072.0
2025-02-21 13:00:00,662.5,663.44,659.36,659.61,34287.0,660.8418,661.7794,657.7096,657.959,34287.0
2025-02-21 13:30:00,658.74,661.81,657.08,657.71,18862.0,657.0912,660.1535,655.4353,656.0637,18862.0
2025-02-21 14:00:00,657.53,658.83,652.85,654.5,26468.0,655.8842,657.1809,651.2159,652.8618,26468.0
2025-02-21 14:30:00,654.41,654.99,651.79,651.79,23390.0,652.772,653.3506,650.1586,650.1586,23390.0
2025-02-21 15:00:00,651.91,659.18,650.3,658.5,40818.0,650.2783,657.5301,648.6723,656.8518,40818.0
2025-02-21 15:30:00,658.5,661.01,655.07,657.27,80161.0,656.8518,659.3555,653.4304,655.6248,80161.0
2025-02-24 09:30:00,660.25,661.18,641.78,641.78,38147.0,658.5974,659.5251,640.1736,640.1736,38147.0
2025-02-24 10:00:00,642.15,645.33,638.46,639.14,54866.0,640.5427,643.7147,636.8619,637.5402,54866.0
2025-02-24 10:30:00,639.55,640.17,636.7,638.75,28319.0,637.9492,638.5677,635.1063,637.1512,28319.0
2025-02-24 11:00:00,637.82,641.36,636.7,640.79,40939.0,636.2235,639.7547,635.1063,639.1861,40939.0
2025-02-24 11:30:00,641.22,641.81,637.57,638.79,36012.0,639.615,640.2035,635.9742,637.1911,36012.0
2025-02-24 12:00:00,638.55,640.53,637.29,639.13,14511.0,636.9517,638.9267,635.6949,637.5303,14511.0
2025-02-24 12:30:00,638.02,640.8,638.02,639.5,19287.0,636.423,639.1961,636.423,637.8993,19287.0
2025-02-24 13:00:00,639.84,640.71,636.82,637.98,9131.0,638.2385,639.1063,635.226,636.3831,9131.0
2025-02-24 13:30:00,637.97,640.72,636.67,637.27,23969.0,636.3732,639.1163,635.0764,635.6749,23969.0
2025-02-24 14:00:00,637.83,639.05,637.57,637.57,9952.0,636.2335,637.4505,635.9742,635.9742,9952.0
2025-02-24 14:30:00,638.67,639.1,636.0,636.0,17647.0,637.0714,637.5003,634.4081,634.4081,17647.0
2025-02-24 15:00:00,636.62,636.99,633.91,634.98,56499.0,635.0265,635.3956,632.3233,633.3906,56499.0
2025-02-24 15:30:00,635.47,639.86,628.82,631.98,171773.0,633.8794,638.2584,627.2461,630.3982,171773.0
2025-02-25 09:30:00,633.0,635.95,623.22,624.29,34504.0,631.4156,634.3582,621.6601,622.7274,34504.0
2025-02-25 10:00:00,625.11,626.95,618.63,619.0,29876.0,623.5453,625.3807,617.0816,617.4506,29876.0
2025-02-25 10:30:00,619.91,628.24,618.95,626.93,22473.0,618.3584,626.6675,617.4008,625.3608,22473.0
2025-02-25 11:00:00,625.4,628.79,624.29,625.42,15731.0,623.8346,627.2161,622.7274,623.8546,15731.0
2025-02-25 11:30:00,625.59,627.58,623.46,626.18,23906.0,624.0241,626.0092,621.8995,624.6127,23906.0
2025-02-25 12:00:00,626.0,629.76,625.64,629.06,31754.0,624.4331,628.1837,624.074,627.4855,31754.0
2025-02-25 12:30:00,629.06,638.43,629.06,638.38,40095.0,627.4855,636.832,627.4855,636.7821,40095.0
2025-02-25 13:00:00,637.79,641.5,635.0,635.14,49648.0,636.1936,639.8943,633.4106,633.5502,49648.0
2025-02-25 13:30:00,635.2,641.36,635.19,637.5,29472.0,633.6101,639.7547,633.6001,635.9043,29472.0
2025-02-25 14:00:00,637.29,640.12,637.28,638.3,23638.0,635.6949,638.5178,635.6849,636.7023,23638.0
2025-02-25 14:30:00,639.45,642.79,639.19,642.18,29179.0,637.8495,641.1811,637.5901,640.5726,29179.0
2025-02-25 15:00:00,641.95,644.41,639.13,643.0,74418.0,640.3432,642.797,637.5303,641.3906,74418.0
2025-02-25 15:30:00,642.77,642.77,636.0,638.37,111834.0,641.1611,641.1611,634.4081,636.7722,111834.0
2025-02-26 09:30:00,647.28,651.0,639.49,650.16,47278.0,645.6599,649.3705,637.8894,648.5326,47278.0
2025-02-26 10:00:00,650.57,654.7,649.01,650.26,39962.0,648.9416,653.0613,647.3855,648.6324,39962.0
2025-02-26 10:30:00,650.08,653.52,648.2,650.5,16290.0,648.4528,651.8842,646.5776,648.8718,16290.0
2025-02-26 11:00:00,651.02,651.04,648.23,648.23,9046.0,649.3905,649.4104,646.6075,646.6075,9046.0
2025-02-26 11:30:00,647.8,650.83,647.25,647.86,13063.0,646.1786,649.201,645.6299,646.2384,13063.0
2025-02-26 12:00:00,647.85,649.9,647.75,649.89,8187.0,646.2284,648.2733,646.1287,648.2633,8187.0
2025-02-26 12:30:00,649.23,649.66,644.53,645.3,10785.0,647.605,648.0339,642.9167,643.6848,10785.0
2025-02-26 13:00:00,645.64,646.25,643.98,644.84,13121.0,644.024,644.6324,642.3681,643.226,13121.0
2025-02-26 13:30:00,645.47,646.37,642.31,643.79,10707.0,643.8544,644.7521,640.7023,642.1786,10707.0
2025-02-26 14:00:00,643.69,645.53,642.13,643.77,7640.0,642.0788,643.9142,640.5227,642.1586,7640.0
2025-02-26 14:30:00,643.77,646.13,643.39,643.39,14308.0,642.1586,644.5127,641.7796,641.7796,14308.0
2025-02-26 15:00:00,644.23,645.38,642.82,645.07,5703.0,642.6175,643.7646,641.211,643.4554,5703.0
2025-02-26 15:30:00,644.29,645.84,642.11,642.58,34469.0,642.6773,644.2235,640.5028,640.9716,34469.0
2025-02-27 09:30:00,642.17,646.97,640.93,643.36,16935.0,640.5626,645.3506,639.3257,641.7497,16935.0
2025-02-27 10:00:00,641.4,655.91,638.13,653.64,21879.0,639.7946,654.2683,636.5328,652.0039,21879.0
2025-02-27 10:30:00,654.17,654.25,646.39,646.39,16046.0,652.5326,652.6124,644.7721,644.7721,16046.0
2025-02-27 11:00:00,647.48,648.83,645.16,645.16,6699.0,645.8594,647.206,643.5452,643.5452,6699.0
2025-02-27 11:30:00,646.22,647.33,644.96,644.96,7404.0,644.6025,645.7097,643.3457,643.3457,7404.0
2025-02-27 12:00:00,644.27,645.66,642.46,644.04,9889.0,642.6574,644.0439,640.8519,642.428,9889.0
2025-02-27 12:30:00,645.47,645.47,641.5,642.12,5202.0,643.8544,643.8544,639.8943,640.5128,5202.0
2025-02-27 13:00:00,643.18,644.44,642.15,642.55,6206.0,641.5701,642.827,640.5427,640.9417,6206.0
2025-02-27 13:30:00,642.38,644.42,642.38,643.55,3706.0,640.7721,642.807,640.7721,641.9392,3706.0
2025-02-27 14:00:00,643.24,643.75,639.93,639.95,10321.0,641.63,642.1387,638.3283,638.3482,10321.0
2025-02-27 14:30:00,639.82,639.9,633.4,636.42,9951.0,638.2185,638.2983,631.8146,634.827,9951.0
2025-02-27 15:00:00,636.42,638.13,634.61,635.99,14710.0,634.827,636.5328,633.0216,634.3981,14710.0
2025-02-27 15:30:00,635.99,638.11,632.73,633.24,38319.0,634.3981,636.5128,631.1463,631.655,38319.0
2025-02-28 09:30:00,635.5,638.62,633.78,635.7,14806.0,633.9093,637.0215,632.1936,634.1088,14806.0
2025-02-28 10:00:00,635.61,643.72,635.12,641.56,71920.0,634.0191,642.1088,633.5303,639.9542,71920.0
2025-02-28 10:30:00,641.18,642.48,637.28,638.04,18653.0,639.5751,640.8719,635.6849,636.443,18653.0
2025-02-28 11:00:00,638.83,641.64,638.82,638.91,15415.0,637.231,640.034,637.221,637.3108,15415.0
2025-02-28 11:30:00,639.0,641.58,638.39,640.89,13951.0,637.4006,639.9741,636.7921,639.2858,13951.0
2025-02-28 12:00:00,640.19,641.16,638.31,639.34,3743.0,638.5876,639.5552,636.7123,637.7397,3743.0
2025-02-28 12:30:00,638.91,639.1,633.6,633.63,7912.0,637.3108,637.5003,632.0141,632.044,7912.0
2025-02-28 13:00:00,633.71,633.74,627.75,631.24,16805.0,632.1238,632.1537,626.1787,629.66,16805.0
2025-02-28 13:30:00,630.99,635.64,630.67,631.4,13912.0,629.4106,634.049,629.0914,629.8196,13912.0
2025-02-28 14:00:00,631.41,634.23,631.41,634.21,6152.0,629.8296,632.6425,629.8296,632.6226,6152.0
2025-02-28 14:30:00,633.98,637.58,633.98,637.52,16879.0,632.3931,635.9841,632.3931,635.9243,16879.0
2025-02-28 15:00:00,637.64,639.22,636.59,639.22,9517.0,636.044,637.62,634.9966,637.62,9517.0
2025-02-28 15:30:00,638.52,642.99,637.03,642.06,52501.0,636.9218,641.3806,635.4355,640.4529,52501.0
2025-03-03 09:30:00,647.0,650.57,640.35,640.35,27088.0,645.3806,648.9416,638.7472,638.7472,27088.0
2025-03-03 10:00:00,640.35,640.35,630.54,636.63,17450.0,638.7472,638.7472,628.9618,635.0365,17450.0
2025-03-03 10:30:00,637.18,637.93,634.1,635.61,8835.0,635.5851,636.3333,632.5128,634.0191,8835.0
2025-03-03 11:00:00,636.15,636.15,632.31,633.89,16568.0,634.5577,634.5577,630.7273,632.3034,16568.0
2025-03-03 11:30:00,633.98,636.46,632.94,636.09,8669.0,632.3931,634.8669,631.3557,634.4979,8669.0
2025-03-03 12:00:00,635.99,639.54,634.75,638.0,9274.0,634.3981,637.9392,633.1612,636.4031,9274.0
2025-03-03 12:30:00,638.44,638.44,634.02,634.44,17972.0,636.842,636.842,632.433,632.852,17972.0
2025-03-03 13:00:00,634.01,634.28,626.45,626.45,32590.0,632.4231,632.6924,624.882,624.882,32590.0
2025-03-03 13:30:00,626.76,628.77,625.13,627.06,24659.0,625.1912,627.1962,623.5653,625.4905,24659.0
2025-03-03 14:00:00,627.13,631.8,627.12,628.79,11799.0,625.5603,630.2186,625.5503,627.2161,11799.0
2025-03-03 14:30:00,629.36,632.03,626.62,626.62,14609.0,627.7847,630.448,625.0516,625.0516,14609.0
2025-03-03 15:00:00,626.53,627.38,618.22,619.53,18218.0,624.9618,625.8097,616.6726,617.9793,18218.0
2025-03-03 15:30:00,619.53,620.97,616.25,617.66,41634.0,617.9793,619.4157,614.7075,616.114,41634.0
2025-03-04 09:30:00,600.37,606.47,593.85,594.43,65924.0,598.8673,604.952,592.3636,592.9421,65924.0
2025-03-04 10:00:00,593.0,594.81,588.0,594.09,40622.0,591.5157,593.3212,586.5282,592.603,40622.0
2025-03-04 10:30:00,594.09,597.3,590.88,591.52,38418.0,592.603,595.805,589.401,590.0394,38418.0
2025-03-04 11:00:00,591.9,591.9,585.27,587.23,42265.0,590.4185,590.4185,583.8051,585.7602,42265.0
2025-03-04 11:30:00,588.03,597.5,587.88,596.05,79053.0,586.5582,596.0045,586.4085,594.5581,79053.0
2025-03-04 12:00:00,595.11,604.35,595.11,602.7,59171.0,593.6204,602.8373,593.6204,601.1914,59171.0
2025-03-04 12:30:00,600.64,605.78,598.48,601.03,26119.0,599.1366,604.2637,596.982,599.5256,26119.0
2025-03-04 13:00:00,601.54,607.38,601.51,604.56,36132.0,600.0343,605.8597,600.0044,603.0468,36132.0
2025-03-04 13:30:00,603.48,606.92,602.29,606.19,25208.0,601.9695,605.4009,600.7825,604.6727,25208.0
2025-03-04 14:00:00,606.56,610.04,606.3,609.57,34996.0,605.0418,608.5131,604.7824,608.0442,34996.0
2025-03-04 14:30:00,609.59,609.59,606.06,607.57,20094.0,608.0642,608.0642,604.543,606.0492,20094.0
2025-03-04 15:00:00,608.53,611.92,607.45,609.19,27055.0,607.0068,610.3884,605.9295,607.6652,27055.0
2025-03-04 15:30:00,608.95,608.95,597.58,598.03,73582.0,607.4258,607.4258,596.0843,596.5331,73582.0
2025-03-05 09:30:00,600.75,612.7,600.14,607.73,38596.0,599.2463,611.1664,598.6378,606.2088,38596.0
2025-03-05 10:00:00,608.44,617.96,608.44,613.14,40708.0,606.9171,616.4132,606.9171,611.6053,40708.0
2025-03-05 10:30:00,612.82,615.32,610.03,612.89,26100.0,611.2861,613.7799,608.5031,611.3559,26100.0
2025-03-05 11:00:00,612.09,612.09,603.89,603.89,22759.0,610.5579,610.5579,602.3785,602.3785,22759.0
2025-03-05 11:30:00,603.9,609.68,603.29,608.16,15195.0,602.3884,608.154,601.78,606.6378,15195.0
2025-03-05 12:00:00,608.39,612.28,608.02,612.02,11059.0,606.8672,610.7475,606.4981,610.4881,11059.0
2025-03-05 12:30:00,612.02,614.5,609.98,613.72,22509.0,610.4881,612.9619,608.4532,612.1839,22509.0
2025-03-05 13:00:00,613.72,614.54,610.34,612.16,25306.0,612.1839,613.0018,608.8123,610.6278,25306.0
2025-03-05 13:30:00,611.66,615.0,609.89,614.71,20034.0,610.129,613.4607,608.3634,613.1714,20034.0
2025-03-05 14:00:00,614.99,621.98,614.89,620.91,48787.0,613.4507,620.4232,613.3509,619.3559,48787.0
2025-03-05 14:30:00,621.06,625.99,620.77,625.04,51758.0,619.5055,624.4231,619.2162,623.4755,51758.0
2025-03-05 15:00:00,624.46,629.58,624.46,628.88,64693.0,622.897,628.0042,622.897,627.3059,64693.0
2025-03-05 15:30:00,628.31,636.2,627.71,633.89,181723.0,626.7373,634.6076,626.1388,632.3034,181723.0
2025-03-06 09:30:00,624.93,630.41,613.44,620.24,51781.0,623.3658,628.8321,611.9046,618.6875,51781.0
2025-03-06 10:00:00,621.77,629.7,620.75,629.69,29493.0,620.2137,628.1239,619.1963,628.1139,29493.0
2025-03-06 10:30:00,629.02,635.35,628.48,630.76,29824.0,627.4456,633.7597,626.9069,629.1812,29824.0
2025-03-06 11:00:00,630.92,631.69,627.41,629.35,30943.0,629.3408,630.1089,625.8396,627.7747,30943.0
2025-03-06 11:30:00,629.95,629.98,622.5,622.6,18957.0,628.3732,628.4032,620.9419,621.0416,18957.0
2025-03-06 12:00:00,622.8,624.01,619.27,620.38,28290.0,621.2411,622.4481,617.72,618.8272,28290.0
2025-03-06 12:30:00,620.37,621.11,616.63,619.44,12050.0,618.8172,619.5554,615.0866,617.8895,12050.0
2025-03-06 13:00:00,618.41,624.36,618.14,622.85,23951.0,616.8621,622.7972,616.5928,621.291,23951.0
2025-03-06 13:30:00,623.06,624.56,620.82,624.38,19109.0,621.5005,622.9967,619.2661,622.8172,19109.0
2025-03-06 14:00:00,624.68,625.81,622.52,624.63,37214.0,623.1164,624.2436,620.9618,623.0665,37214.0
2025-03-06 14:30:00,624.32,635.17,624.06,628.63,63812.0,622.7573,633.5802,622.498,627.0565,63812.0
2025-03-06 15:00:00,628.19,633.04,626.57,632.22,83884.0,626.6176,631.4555,625.0017,630.6375,83884.0
2025-03-06 15:30:00,632.06,633.11,624.98,626.31,145980.0,630.4779,631.5253,623.4157,624.7423,145980.0
2025-03-07 09:30:00,623.6,627.52,618.98,625.33,27475.0,622.0391,625.9493,617.4307,623.7648,27475.0
2025-03-07 10:00:00,625.39,630.88,625.23,627.58,27339.0,623.8246,629.3009,623.665,626.0092,27339.0
2025-03-07 10:30:00,628.38,628.42,620.02,622.92,18762.0,626.8072,626.8471,618.4681,621.3608,18762.0
2025-03-07 11:00:00,623.61,623.61,617.69,617.71,26272.0,622.0491,622.0491,616.1439,616.1639,26272.0
2025-03-07 11:30:00,618.14,619.92,617.84,619.41,57416.0,616.5928,618.3683,616.2935,617.8596,57416.0
2025-03-07 12:00:00,619.42,620.75,612.11,613.5,26020.0,617.8696,619.1963,610.5779,611.9644,26020.0
2025-03-07 12:30:00,613.57,621.21,612.67,616.0,15186.0,612.0342,619.6551,611.1365,614.4581,15186.0
2025-03-07 13:00:00,615.48,619.21,614.85,617.82,10727.0,613.9394,617.6601,613.311,616.2736,10727.0
2025-03-07 13:30:00,617.39,622.3,616.19,622.05,12119.0,615.8447,620.7424,614.6477,620.493,12119.0
2025-03-07 14:00:00,622.05,627.47,620.19,627.47,41126.0,620.493,625.8994,618.6377,625.8994,41126.0
2025-03-07 14:30:00,626.86,629.87,625.13,629.0,107465.0,625.291,628.2934,623.5653,627.4256,107465.0
2025-03-07 15:00:00,629.06,630.4,626.11,628.49,69287.0,627.4855,628.8221,624.5428,626.9169,69287.0
2025-03-07 15:30:00,628.47,629.75,623.0,628.81,65359.0,626.8969,628.1737,621.4406,627.2361,65359.0
2025-03-10 09:30:00,615.75,620.52,607.73,615.08,40200.0,614.2088,618.9668,606.2088,613.5405,40200.0
2025-03-10 10:00:00,614.71,615.29,600.0,604.54,43673.0,613.1714,613.7499,598.4982,603.0268,43673.0
2025-03-10 10:30:00,602.09,604.6,595.48,602.35,39584.0,600.583,603.0867,593.9895,600.8423,39584.0
2025-03-10 11:00:00,603.67,605.76,601.53,605.76,17496.0,602.159,604.2438,600.0244,604.2438,17496.0
2025-03-10 11:30:00,605.55,610.15,601.7,605.34,21614.0,604.0343,608.6228,600.1939,603.8248,21614.0
2025-03-10 12:00:00,605.47,606.21,601.84,604.89,14235.0,603.9545,604.6927,600.3336,603.376,14235.0
2025-03-10 12:30:00,603.75,605.53,599.43,601.34,13512.0,602.2388,604.0144,597.9296,599.8348,13512.0
2025-03-10 13:00:00,600.75,604.47,598.38,602.91,16604.0,599.2463,602.957,596.8823,601.4009,16604.0
2025-03-10 13:30:00,602.27,603.01,597.99,600.62,19144.0,600.7625,601.5007,596.4932,599.1166,19144.0
2025-03-10 14:00:00,600.59,600.59,596.87,596.88,23681.0,599.0867,599.0867,595.376,595.386,23681.0
2025-03-10 14:30:00,598.01,599.87,596.34,596.34,16278.0,596.5132,598.3685,594.8474,594.8474,16278.0
2025-03-10 15:00:00,595.99,603.18,594.02,601.55,41693.0,594.4982,601.6702,592.5332,600.0443,41693.0
2025-03-10 15:30:00,601.56,605.29,598.66,599.95,102556.0,600.0543,603.775,597.1616,598.4483,102556.0
2025-03-11 09:30:00,597.53,607.05,597.53,604.92,34153.0,596.0344,605.5305,596.0344,603.4059,34153.0
2025-03-11 10:00:00,602.55,608.16,601.33,601.33,19561.0,601.0418,606.6378,599.8249,599.8249,19561.0
2025-03-11 10:30:00,602.6,602.92,598.27,598.28,14804.0,601.0917,601.4109,596.7725,596.7825,14804.0
2025-03-11 11:00:00,599.67,604.94,598.22,600.63,11119.0,598.169,603.4258,596.7227,599.1266,11119.0
2025-03-11 11:30:00,601.13,605.67,601.13,603.62,9305.0,599.6254,604.154,599.6254,602.1091,9305.0
2025-03-11 12:00:00,603.06,604.66,601.13,602.86,5474.0,601.5505,603.1465,599.6254,601.351,5474.0
2025-03-11 12:30:00,602.32,603.43,600.29,600.66,7142.0,600.8124,601.9196,598.7875,599.1565,7142.0
2025-03-11 13:00:00,601.24,601.24,599.11,599.45,7944.0,599.7351,599.7351,597.6104,597.9496,7944.0
2025-03-11 13:30:00,599.99,603.49,598.54,600.27,9666.0,598.4882,601.9795,597.0419,598.7675,9666.0
2025-03-11 14:00:00,601.5,607.63,601.5,604.16,21184.0,599.9944,606.1091,599.9944,602.6478,21184.0
2025-03-11 14:30:00,603.57,608.99,600.97,607.49,31947.0,602.0593,607.4657,599.4658,605.9694,31947.0
2025-03-11 15:00:00,607.08,608.14,601.74,602.38,27245.0,605.5605,606.6178,600.2338,600.8722,27245.0
2025-03-11 15:30:00,601.45,603.6,599.53,600.58,47041.0,599.9446,602.0892,598.0294,599.0767,47041.0
2025-03-12 09:30:00,610.08,616.71,603.0,605.07,27446.0,608.553,615.1664,601.4907,603.5555,27446.0
2025-03-12 10:00:00,607.33,607.33,603.0,605.24,20393.0,605.8098,605.8098,601.4907,603.7251,20393.0
2025-03-12 10:30:00,604.37,604.59,598.29,600.47,9531.0,602.8573,603.0767,596.7925,598.967,9531.0
2025-03-12 11:00:00,600.38,604.16,597.75,603.73,16337.0,598.8772,602.6478,596.2538,602.2189,16337.0
2025-03-12 11:30:00,604.1,607.36,603.69,606.19,17535.0,602.5879,605.8398,602.179,604.6727,17535.0
2025-03-12 12:00:00,606.19,609.53,604.68,607.43,13611.0,604.6727,608.0043,603.1665,605.9096,13611.0
2025-03-12 12:30:00,607.32,608.27,605.38,606.13,7307.0,605.7999,606.7475,603.8647,604.6129,7307.0
2025-03-12 13:00:00,605.96,608.79,605.03,607.55,6023.0,604.4433,607.2662,603.5156,606.0293,6023.0
2025-03-12 13:30:00,607.61,608.35,604.38,604.38,13727.0,606.0891,606.8273,602.8672,602.8672,13727.0
2025-03-12 14:00:00,604.46,607.68,603.18,607.68,11792.0,602.947,606.159,601.6702,606.159,11792.0
2025-03-12 14:30:00,608.13,615.34,608.13,614.62,24056.0,606.6078,613.7998,606.6078,613.0816,24056.0
2025-03-12 15:00:00,614.32,617.16,613.06,614.36,29960.0,612.7824,615.6152,611.5255,612.8223,29960.0
2025-03-12 15:30:00,614.49,614.9,608.68,608.93,115539.0,612.9519,613.3609,607.1565,607.4058,115539.0
2025-03-13 09:30:00,609.27,615.59,604.13,605.35,27898.0,607.745,614.0492,602.6179,603.8348,27898.0
2025-03-13 10:00:00,604.86,607.23,600.12,603.52,14077.0,603.346,605.7101,598.6179,602.0094,14077.0
2025-03-13 10:30:00,605.46,606.27,601.4,602.27,9455.0,603.9445,604.7525,599.8947,600.7625,9455.0
2025-03-13 11:00:00,603.53,604.52,596.52,596.52,10375.0,602.0194,603.0069,595.0269,595.0269,10375.0
2025-03-13 11:30:00,595.99,597.57,592.77,592.92,12238.0,594.4982,596.0743,591.2863,591.4359,12238.0
2025-03-13 12:00:00,592.93,596.2,592.92,594.5,12937.0,591.4459,594.7077,591.4359,593.012,12937.0
2025-03-13 12:30:00,594.41,598.83,593.66,595.5,16272.0,592.9222,597.3311,592.1741,594.0095,16272.0
2025-03-13 13:00:00,596.6,596.61,590.24,591.87,12762.0,595.1067,595.1167,588.7626,590.3885,12762.0
2025-03-13 13:30:00,591.21,591.69,588.84,590.33,17376.0,589.7302,590.209,587.3661,588.8524,17376.0
2025-03-13 14:00:00,590.33,596.98,590.2,593.97,21354.0,588.8524,595.4858,588.7227,592.4833,21354.0
2025-03-13 14:30:00,594.06,597.74,593.66,597.26,28949.0,592.5731,596.2439,592.1741,595.7651,28949.0
2025-03-13 15:00:00,597.24,599.35,593.89,594.74,46652.0,595.7451,597.8498,592.4035,593.2514,46652.0
2025-03-13 15:30:00,594.87,597.0,592.55,593.73,76566.0,593.381,595.5057,591.0668,592.2439,76566.0
2025-03-14 09:30:00,607.1,618.0,603.59,616.81,64742.0,605.5804,616.4531,602.0792,615.2661,64742.0
2025-03-14 10:00:00,613.63,616.7,610.08,613.92,62457.0,612.0941,615.1564,608.553,612.3834,62457.0
2025-03-14 10:30:00,611.74,620.12,611.74,620.12,27578.0,610.2088,618.5678,610.2088,618.5678,27578.0
2025-03-14 11:00:00,621.47,623.04,619.74,622.25,22558.0,619.9145,621.4805,618.1888,620.6925,22558.0
2025-03-14 11:30:00,621.94,623.75,616.5,616.83,36027.0,620.3833,622.1887,614.9569,615.2861,36027.0
2025-03-14 12:00:00,617.62,620.28,616.26,618.88,17735.0,616.0741,618.7274,614.7175,617.3309,17735.0
2025-03-14 12:30:00,619.55,623.0,619.4,622.89,14948.0,617.9993,621.4406,617.8496,621.3309,14948.0
2025-03-14 13:00:00,622.47,624.06,621.22,621.96,30615.0,620.912,622.498,619.6651,620.4032,30615.0
2025-03-14 13:30:00,621.69,623.39,619.68,619.68,24230.0,620.1339,621.8297,618.1289,618.1289,24230.0
2025-03-14 14:00:00,619.92,622.6,619.92,621.14,8818.0,618.3683,621.0416,618.3683,619.5853,8818.0
2025-03-14 14:30:00,621.16,622.89,620.13,621.62,11160.0,619.6052,621.3309,618.5778,620.0641,11160.0
2025-03-14 15:00:00,621.61,625.63,621.61,622.33,18355.0,620.0541,624.064,620.0541,620.7723,18355.0
2025-03-14 15:30:00,622.61,625.02,620.74,623.35,56237.0,621.0516,623.4556,619.1863,621.7898,56237.0
2025-03-17 09:30:00,616.97,626.07,615.63,617.84,34791.0,615.4257,624.5029,614.0891,616.2935,34791.0
2025-03-17 10:00:00,616.53,621.47,615.64,617.45,23769.0,614.9868,619.9145,614.099,615.9045,23769.0
2025-03-17 10:30:00,618.22,624.07,618.22,621.99,30616.0,616.6726,622.5079,616.6726,620.4332,30616.0
2025-03-17 11:00:00,622.8,627.71,622.67,626.84,12770.0,621.2411,626.1388,621.1115,625.271,12770.0
2025-03-17 11:30:00,626.92,627.27,623.97,626.34,29088.0,625.3508,625.6999,622.4082,624.7723,29088.0
2025-03-17 12:00:00,626.26,627.36,622.99,623.67,7158.0,624.6925,625.7897,621.4307,622.1089,7158.0
2025-03-17 12:30:00,623.67,624.15,621.16,623.0,4885.0,622.1089,622.5877,619.6052,621.4406,4885.0
2025-03-17 13:00:00,622.92,623.59,622.12,623.27,7109.0,621.3608,622.0292,620.5628,621.71,7109.0
2025-03-17 13:30:00,622.93,625.62,622.93,625.62,5198.0,621.3708,624.0541,621.3708,624.0541,5198.0
2025-03-17 14:00:00,625.53,626.74,624.56,626.13,7430.0,623.9643,625.1713,622.9967,624.5628,7430.0
2025-03-17 14:30:00,625.73,626.88,624.98,625.29,10486.0,624.1638,625.3109,623.4157,623.7249,10486.0
2025-03-17 15:00:00,625.3,626.19,623.01,625.57,25327.0,623.7349,624.6226,621.4506,624.0042,25327.0
2025-03-17 15:30:00,625.84,626.07,620.01,621.06,38344.0,624.2735,624.5029,618.4581,619.5055,38344.0
2025-03-18 09:30:00,616.93,618.07,612.12,613.71,6192.0,615.3858,616.523,610.5879,612.1739,6192.0
2025-03-18 10:00:00,612.26,614.97,610.25,614.7,12277.0,610.7275,613.4307,608.7225,613.1614,12277.0
2025-03-18 10:30:00,615.84,615.84,610.44,611.67,8921.0,614.2985,614.2985,608.9121,610.139,8921.0
2025-03-18 11:00:00,610.0,610.47,604.9,606.2,9722.0,608.4732,608.942,603.3859,604.6827,9722.0
2025-03-18 11:30:00,606.0,606.41,604.28,605.6,7139.0,604.4832,604.8922,602.7675,604.0842,7139.0
2025-03-18 12:00:00,605.49,608.72,604.83,608.72,15998.0,603.9745,607.1964,603.3161,607.1964,15998.0
2025-03-18 12:30:00,609.02,609.4,606.93,608.72,5354.0,607.4956,607.8747,605.4109,607.1964,5354.0
2025-03-18 13:00:00,608.39,610.23,607.06,609.56,6460.0,606.8672,608.7026,605.5405,608.0343,6460.0
2025-03-18 13:30:00,609.67,612.03,609.66,610.39,6454.0,608.144,610.4981,608.134,608.8622,6454.0
2025-03-18 14:00:00,610.43,611.81,608.86,610.17,7135.0,608.9021,610.2786,607.336,608.6427,7135.0
2025-03-18 14:30:00,610.49,611.85,609.93,611.47,12917.0,608.9619,610.3185,608.4033,609.9395,12917.0
2025-03-18 15:00:00,611.11,611.93,610.07,611.0,17529.0,609.5804,610.3983,608.543,609.4707,17529.0
2025-03-18 15:30:00,610.5,610.72,607.53,608.68,44260.0,608.9719,609.1914,606.0093,607.1565,44260.0
2025-03-19 09:30:00,609.01,613.97,609.01,613.22,16663.0,607.4856,612.4332,607.4856,611.6851,16663.0
2025-03-19 10:00:00,612.5,617.33,611.96,616.63,18403.0,610.9669,615.7848,610.4283,615.0866,18403.0
2025-03-19 10:30:00,616.9,618.83,616.67,616.72,4961.0,615.3559,617.2811,615.1265,615.1763,4961.0
2025-03-19 11:00:00,617.58,621.11,616.94,619.13,7287.0,616.0342,619.5554,615.3958,617.5803,7287.0
2025-03-19 11:30:00,619.1,621.43,618.95,620.48,3800.0,617.5504,619.8746,617.4008,618.9269,3800.0
2025-03-19 12:00:00,620.64,621.73,619.2,619.39,2480.0,619.0865,620.1738,617.6501,617.8397,2480.0
2025-03-19 12:30:00,619.39,620.31,618.44,618.44,3517.0,617.8397,618.7574,616.892,616.892,3517.0
2025-03-19 13:00:00,618.79,618.79,616.23,616.23,2023.0,617.2412,617.2412,614.6876,614.6876,2023.0
2025-03-19 13:30:00,616.21,618.73,616.15,618.49,5417.0,614.6676,617.1813,614.6078,616.9419,5417.0
2025-03-19 14:00:00,617.41,621.39,616.82,619.18,12821.0,615.8646,619.8347,615.2761,617.6302,12821.0
2025-03-19 14:30:00,620.77,628.07,620.45,626.97,20468.0,619.2162,626.4979,618.897,625.4007,20468.0
2025-03-19 15:00:00,626.99,632.06,625.97,626.64,36761.0,625.4206,630.4779,624.4032,625.0715,36761.0
2025-03-19 15:30:00,626.23,630.91,626.23,627.14,76489.0,624.6625,629.3308,624.6625,625.5703,76489.0
2025-03-20 09:30:00,619.73,626.94,616.89,625.66,17178.0,618.1788,625.3708,615.3459,624.094,17178.0
2025-03-20 10:00:00,624.76,631.3,624.76,629.3,9011.0,623.1962,629.7199,623.1962,627.7249,9011.0
2025-03-20 10:30:00,629.94,634.1,629.73,633.6,43591.0,628.3633,632.5128,628.1538,632.0141,43591.0
2025-03-20 11:00:00,634.4,636.84,632.49,635.9,8586.0,632.8121,635.246,630.9069,634.3083,8586.0
2025-03-20 11:30:00,635.9,636.97,634.34,635.59,18890.0,634.3083,635.3757,632.7522,633.9991,18890.0
2025-03-20 12:00:00,635.39,636.45,633.12,633.35,19090.0,633.7996,634.857,631.5353,631.7647,19090.0
2025-03-20 12:30:00,632.46,634.9,632.46,633.25,15050.0,630.8769,633.3108,630.8769,631.665,15050.0
2025-03-20 13:00:00,633.44,634.69,632.13,632.27,8728.0,631.8545,633.1014,630.5478,630.6874,8728.0
2025-03-20 13:30:00,632.83,633.93,632.23,632.57,8516.0,631.246,632.3433,630.6475,630.9867,8516.0
2025-03-20 14:00:00,633.05,634.98,632.73,632.73,10452.0,631.4655,633.3906,631.1463,631.1463,10452.0
2025-03-20 14:30:00,632.4,635.38,632.23,633.58,12444.0,630.8171,633.7896,630.6475,631.9941,12444.0
2025-03-20 15:00:00,633.65,636.42,632.73,633.0,14828.0,632.064,634.827,631.1463,631.4156,14828.0
2025-03-20 15:30:00,632.92,635.49,630.46,630.47,31956.0,631.3358,633.8994,628.882,628.8919,31956.0
2025-03-21 09:30:00,621.32,624.14,611.36,615.44,53946.0,619.7648,622.5778,609.8298,613.8995,53946.0
2025-03-21 10:00:00,613.97,615.7,611.66,613.64,13767.0,612.4332,614.1589,610.129,612.1041,13767.0
2025-03-21 10:30:00,615.55,618.34,614.54,618.34,4272.0,614.0093,616.7923,613.0018,616.7923,4272.0
2025-03-21 11:00:00,619.34,622.26,616.58,617.05,6839.0,617.7898,620.7025,615.0367,615.5055,6839.0
2025-03-21 11:30:00,617.41,618.75,616.58,617.67,4863.0,615.8646,617.2013,615.0367,616.124,4863.0
2025-03-21 12:00:00,617.66,624.84,616.51,624.22,9452.0,616.114,623.276,614.9669,622.6576,9452.0
2025-03-21 12:30:00,623.57,625.36,621.57,625.29,10218.0,622.0092,623.7947,620.0142,623.7249,10218.0
2025-03-21 13:00:00,625.58,626.44,624.43,624.61,4897.0,624.0142,624.872,622.867,623.0466,4897.0
2025-03-21 13:30:00,624.48,626.0,623.46,624.34,3577.0,622.9169,624.4331,621.8995,622.7773,3577.0
2025-03-21 14:00:00,624.34,626.36,624.2,624.67,11953.0,622.7773,624.7922,622.6376,623.1064,11953.0
2025-03-21 14:30:00,625.1,630.05,625.1,630.05,28943.0,623.5354,628.473,623.5354,628.473,28943.0
2025-03-21 15:00:00,629.92,630.33,628.8,629.95,15266.0,628.3433,628.7523,627.2261,628.3732,15266.0
2025-03-21 15:30:00,630.01,630.48,627.6,628.22,70949.0,628.4331,628.9019,626.0291,626.6476,70949.0
2025-03-24 09:30:00,640.86,652.0,640.86,645.44,21528.0,639.2559,650.368,639.2559,643.8245,21528.0
2025-03-24 10:00:00,646.1,649.0,644.24,648.87,14279.0,644.4828,647.3755,642.6275,647.2459,14279.0
2025-03-24 10:30:00,648.69,651.12,644.69,644.72,10305.0,647.0663,649.4902,643.0763,643.1063,10305.0
2025-03-24 11:00:00,645.22,646.92,644.42,645.52,5892.0,643.605,645.3008,642.807,643.9043,5892.0
2025-03-24 11:30:00,645.36,646.64,645.07,645.77,8910.0,643.7447,645.0215,643.4554,644.1536,8910.0
2025-03-24 12:00:00,646.13,648.51,646.13,646.54,7173.0,644.5127,646.8868,644.5127,644.9217,7173.0
2025-03-24 12:30:00,646.99,646.99,641.49,641.49,10200.0,645.3706,645.3706,639.8843,639.8843,10200.0
2025-03-24 13:00:00,642.16,643.38,641.0,642.31,9614.0,640.5527,641.7696,639.3956,640.7023,9614.0
2025-03-24 13:30:00,642.39,643.61,641.14,642.23,8757.0,640.7821,641.999,639.5352,640.6225,8757.0
2025-03-24 14:00:00,642.26,642.68,639.82,640.23,9052.0,640.6524,641.0714,638.2185,638.6275,9052.0
2025-03-24 14:30:00,640.57,645.39,640.52,644.8,13153.0,638.9666,643.7746,638.9168,643.1861,13153.0
2025-03-24 15:00:00,644.51,646.0,644.22,644.67,19189.0,642.8968,644.3831,642.6075,643.0564,19189.0
2025-03-24 15:30:00,644.38,648.72,644.38,647.29,48149.0,642.7671,647.0962,642.7671,645.6698,48149.0
2025-03-25 09:30:00,653.18,657.3,646.04,649.5,25059.0,651.5451,655.6548,644.423,647.8743,25059.0
2025-03-25 10:00:00,650.41,651.04,646.32,651.04,12884.0,648.782,649.4104,644.7023,649.4104,12884.0
2025-03-25 10:30:00,651.68,655.68,651.0,653.03,20053.0,650.0488,654.0388,649.3705,651.3955,20053.0
2025-03-25 11:00:00,652.75,655.16,652.74,654.81,9370.0,651.1162,653.5201,651.1062,653.171,9370.0
2025-03-25 11:30:00,655.11,655.11,649.06,649.4,11729.0,653.4703,653.4703,647.4354,647.7745,11729.0
2025-03-25 12:00:00,650.05,652.56,649.65,651.89,8151.0,648.4229,650.9266,648.0239,650.2583,8151.0
2025-03-25 12:30:00,652.02,655.79,651.63,655.79,5797.0,650.388,654.1486,649.999,654.1486,5797.0
2025-03-25 13:00:00,655.71,656.25,652.58,652.65,9844.0,654.0688,654.6074,650.9466,651.0164,9844.0
2025-03-25 13:30:00,652.23,654.27,652.22,652.45,8388.0,650.5975,652.6324,650.5875,650.8169,8388.0
2025-03-25 14:00:00,652.05,652.79,651.62,652.16,9072.0,650.4179,651.1561,649.989,650.5276,9072.0
2025-03-25 14:30:00,651.79,653.54,651.78,652.92,8615.0,650.1586,651.9042,650.1486,651.2857,8615.0
2025-03-25 15:00:00,653.05,655.76,652.58,654.41,13012.0,651.4154,654.1186,650.9466,652.772,13012.0
2025-03-25 15:30:00,654.48,655.99,649.89,654.0,82524.0,652.8418,654.3481,648.2633,652.363,82524.0
2025-03-26 09:30:00,653.62,659.74,651.03,654.27,18286.0,651.984,658.0887,649.4005,652.6324,18286.0
2025-03-26 10:00:00,651.86,657.22,651.86,654.32,6676.0,650.2284,655.575,650.2284,652.6822,6676.0
2025-03-26 10:30:00,654.34,656.23,652.83,652.84,3544.0,652.7022,654.5875,651.196,651.2059,3544.0
2025-03-26 11:00:00,651.66,653.91,647.13,647.17,10369.0,650.0289,652.2733,645.5102,645.5501,10369.0
2025-03-26 11:30:00,647.75,649.52,643.85,645.18,14860.0,646.1287,647.8942,642.2384,643.5651,14860.0
2025-03-26 12:00:00,645.69,646.38,642.74,645.54,16043.0,644.0738,644.7621,641.1312,643.9242,16043.0
2025-03-26 12:30:00,646.05,647.68,643.68,643.82,11270.0,644.4329,646.0589,642.0689,642.2085,11270.0
2025-03-26 13:00:00,643.49,644.69,637.77,637.81,4604.0,641.8793,643.0763,636.1737,636.2136,4604.0
2025-03-26 13:30:00,638.11,639.45,635.81,638.91,7942.0,636.5128,637.8495,634.2186,637.3108,7942.0
2025-03-26 14:00:00,638.75,640.78,637.75,640.36,9847.0,637.1512,639.1761,636.1537,638.7572,9847.0
2025-03-26 14:30:00,640.48,640.75,637.16,638.17,4688.0,638.8769,639.1462,635.5652,636.5727,4688.0
2025-03-26 15:00:00,638.54,641.14,638.54,639.53,7082.0,636.9417,639.5352,636.9417,637.9293,7082.0
2025-03-26 15:30:00,639.71,645.97,639.31,641.45,28750.0,638.1088,644.3531,637.7098,639.8444,28750.0
2025-03-27 09:30:00,637.82,643.22,628.78,643.18,17961.0,636.2235,641.61,627.2062,641.5701,17961.0
2025-03-27 10:00:00,644.02,649.83,642.35,647.21,18379.0,642.408,648.2035,640.7422,645.59,18379.0
2025-03-27 10:30:00,647.6,652.19,646.48,649.92,15500.0,645.9791,650.5576,644.8619,648.2932,15500.0
2025-03-27 11:00:00,650.57,650.89,646.81,647.34,13213.0,648.9416,649.2608,645.191,645.7197,13213.0
2025-03-27 11:30:00,647.0,647.34,643.03,643.07,11359.0,645.3806,645.7197,641.4205,641.4604,11359.0
2025-03-27 12:00:00,643.03,647.81,643.03,646.5,7663.0,641.4205,646.1885,641.4205,644.8818,7663.0
2025-03-27 12:30:00,646.53,647.13,640.53,640.59,4014.0,644.9117,645.5102,638.9267,638.9866,4014.0
2025-03-27 13:00:00,641.02,643.97,638.95,642.42,7548.0,639.4155,642.3581,637.3507,640.812,7548.0
2025-03-27 13:30:00,642.45,644.4,641.5,643.69,12324.0,640.8419,642.7871,639.8943,642.0788,12324.0
2025-03-27 14:00:00,644.39,646.6,643.99,646.04,5079.0,642.7771,644.9816,642.3781,644.423,5079.0
2025-03-27 14:30:00,645.55,647.77,645.41,645.72,7271.0,643.9342,646.1486,643.7945,644.1038,7271.0
2025-03-27 15:00:00,646.36,649.88,646.36,649.53,4365.0,644.7422,648.2533,644.7422,647.9042,4365.0
2025-03-27 15:30:00,649.36,649.44,645.83,646.7,34231.0,647.7346,647.8144,644.2135,645.0813,34231.0
2025-03-28 09:30:00,641.28,642.98,633.99,634.35,12043.0,639.6749,641.3706,632.4031,632.7622,12043.0
2025-03-28 10:00:00,634.82,639.74,627.71,628.96,8937.0,633.231,638.1387,626.1388,627.3857,8937.0
2025-03-28 10:30:00,629.82,630.72,625.02,626.68,12140.0,628.2436,629.1413,623.4556,625.1114,12140.0
2025-03-28 11:00:00,626.0,628.23,626.0,627.99,7624.0,624.4331,626.6575,624.4331,626.4181,7624.0
2025-03-28 11:30:00,628.12,630.56,627.94,627.94,4866.0,626.5478,628.9817,626.3683,626.3683,4866.0
2025-03-28 12:00:00,627.9,630.44,625.91,626.47,4596.0,626.3284,628.862,624.3433,624.9019,4596.0
2025-03-28 12:30:00,626.82,628.76,625.86,626.5,8560.0,625.2511,627.1862,624.2935,624.9319,8560.0
2025-03-28 13:00:00,625.78,626.15,620.39,620.39,19829.0,624.2137,624.5827,618.8372,618.8372,19829.0
2025-03-28 13:30:00,620.72,624.28,620.72,623.63,9424.0,619.1663,622.7174,619.1663,622.0691,9424.0
2025-03-28 14:00:00,624.18,625.76,623.92,625.33,8947.0,622.6177,624.1937,622.3583,623.7648,8947.0
2025-03-28 14:30:00,625.31,628.34,624.64,627.56,4386.0,623.7448,626.7673,623.0765,625.9892,4386.0
2025-03-28 15:00:00,627.56,628.18,625.99,626.01,7521.0,625.9892,626.6077,624.4231,624.4431,7521.0
2025-03-28 15:30:00,625.42,629.04,624.34,626.75,33140.0,623.8546,627.4655,622.7773,625.1812,33140.0
2025-03-31 09:30:00,614.15,618.92,597.42,609.16,52694.0,612.6128,617.3708,595.9247,607.6353,52694.0
2025-03-31 10:00:00,608.81,617.36,607.51,610.2,31666.0,607.2861,615.8147,605.9894,608.6727,31666.0
2025-03-31 10:30:00,610.2,614.73,609.49,611.3,15307.0,608.6727,613.1913,607.9644,609.7699,15307.0
2025-03-31 11:00:00,610.75,616.64,610.7,616.09,23614.0,609.2213,615.0965,609.1714,614.5479,23614.0
2025-03-31 11:30:00,615.1,617.65,613.96,615.86,25968.0,613.5604,616.104,612.4233,614.3185,25968.0
2025-03-31 12:00:00,615.73,617.55,611.27,617.18,13608.0,614.1888,616.0043,609.74,615.6352,13608.0
2025-03-31 12:30:00,617.34,618.02,615.57,615.58,7538.0,615.7948,616.4731,614.0292,614.0392,7538.0
2025-03-31 13:00:00,615.46,621.68,615.35,616.99,8371.0,613.9195,620.1239,613.8098,615.4457,8371.0
2025-03-31 13:30:00,617.13,618.25,616.18,616.9,4579.0,615.5853,616.7025,614.6377,615.3559,4579.0
2025-03-31 14:00:00,616.63,623.51,616.62,621.43,8289.0,615.0866,621.9494,615.0766,619.8746,8289.0
2025-03-31 14:30:00,621.79,623.93,620.92,621.84,12888.0,620.2337,622.3683,619.3658,620.2835,12888.0
2025-03-31 15:00:00,622.07,625.4,621.56,621.96,17076.0,620.513,623.8346,620.0042,620.4032,17076.0
2025-03-31 15:30:00,621.52,628.74,621.31,626.31,81683.0,619.9643,627.1663,619.7549,624.7423,81683.0
2025-04-01 09:30:00,620.63,624.39,612.86,622.0,13395.0,619.0766,622.8271,611.326,620.4431,13395.0
2025-04-01 10:00:00,622.0,622.0,614.82,618.08,13360.0,620.4431,620.4431,613.2811,616.5329,13360.0
2025-04-01 10:30:00,618.36,625.1,618.04,623.34,15053.0,616.8122,623.5354,616.493,621.7798,15053.0
2025-04-01 11:00:00,623.34,631.63,622.93,629.36,19361.0,621.7798,630.049,621.3708,627.7847,19361.0
2025-04-01 11:30:00,629.47,630.18,628.0,630.18,7709.0,627.8944,628.6027,626.4281,628.6027,7709.0
2025-04-01 12:00:00,630.49,632.85,629.3,629.59,55567.0,628.9119,631.266,627.7249,628.0141,55567.0
2025-04-01 12:30:00,629.59,629.7,624.86,628.08,14550.0,628.0141,628.1239,623.296,626.5079,14550.0
2025-04-01 13:00:00,628.07,629.13,625.48,625.8,7772.0,626.4979,627.5553,623.9144,624.2336,7772.0
2025-04-01 13:30:00,626.17,627.76,626.13,626.44,3239.0,624.6027,626.1887,624.5628,624.872,3239.0
2025-04-01 14:00:00,626.13,626.13,621.27,622.52,17552.0,624.5628,624.5628,619.715,620.9618,17552.0
2025-04-01 14:30:00,622.44,625.65,622.44,624.81,8309.0,620.882,624.084,620.882,623.2461,8309.0
2025-04-01 15:00:00,625.06,627.54,624.09,625.67,20485.0,623.4955,625.9693,622.5279,624.1039,20485.0
2025-04-01 15:30:00,625.05,631.99,625.04,631.94,34672.0,623.4855,630.4081,623.4755,630.3583,34672.0
2025-04-02 09:30:00,618.7,627.82,616.48,626.26,42039.0,617.1514,626.2486,614.9369,624.6925,42039.0
2025-04-02 10:00:00,625.22,630.78,625.21,630.78,6843.0,623.6551,629.2012,623.6451,629.2012,6843.0
2025-04-02 10:30:00,632.75,633.83,630.99,633.56,11396.0,631.1662,632.2435,629.4106,631.9742,11396.0
2025-04-02 11:00:00,632.47,637.23,632.46,635.7,15645.0,630.8869,635.635,630.8769,634.1088,15645.0
2025-04-02 11:30:00,635.69,637.05,632.99,634.69,4657.0,634.0989,635.4555,631.4056,633.1014,4657.0
2025-04-02 12:00:00,634.69,640.56,634.68,640.36,4959.0,633.1014,638.9567,633.0914,638.7572,4959.0
2025-04-02 12:30:00,640.66,642.33,639.59,642.17,6524.0,639.0564,640.7222,637.9891,640.5626,6524.0
2025-04-02 13:00:00,642.41,646.03,641.97,643.12,4984.0,640.802,644.413,640.3631,641.5103,4984.0
2025-04-02 13:30:00,642.7,643.03,637.95,639.92,8964.0,641.0913,641.4205,636.3532,638.3183,8964.0
2025-04-02 14:00:00,641.14,641.14,636.69,636.7,4553.0,639.5352,639.5352,635.0964,635.1063,4553.0
2025-04-02 14:30:00,637.87,642.78,637.86,638.38,23162.0,636.2734,641.1711,636.2634,636.7821,23162.0
2025-04-02 15:00:00,638.14,643.59,637.86,642.67,20010.0,636.5427,641.9791,636.2634,641.0614,20010.0
2025-04-02 15:30:00,642.57,647.58,642.57,646.16,37952.0,640.9616,645.9591,640.9616,644.5427,37952.0
2025-04-03 09:30:00,604.17,610.0,598.61,601.36,51887.0,602.6578,608.4732,597.1117,599.8548,51887.0
2025-04-03 10:00:00,600.46,603.14,594.56,594.7,25532.0,598.957,601.6303,593.0718,593.2115,25532.0
2025-04-03 10:30:00,597.0,598.52,588.9,589.4,27617.0,595.5057,597.0219,587.426,587.9247,27617.0
2025-04-03 11:00:00,588.58,596.36,587.9,595.08,19295.0,587.1068,594.8673,586.4285,593.5905,19295.0
2025-04-03 11:30:00,594.17,601.88,593.99,600.01,17314.0,592.6828,600.3735,592.5032,598.5082,17314.0
2025-04-03 12:00:00,600.0,605.3,600.0,604.28,8504.0,598.4982,603.7849,598.4982,602.7675,8504.0
2025-04-03 12:30:00,605.21,606.6,602.15,602.88,9424.0,603.6952,605.0817,600.6428,601.371,9424.0
2025-04-03 13:00:00,603.08,603.88,599.18,600.49,14847.0,601.5705,602.3685,597.6802,598.987,14847.0
2025-04-03 13:30:00,600.01,604.39,599.79,601.25,7819.0,598.5082,602.8772,598.2887,599.7451,7819.0
2025-04-03 14:00:00,601.25,602.4,596.32,596.8,16351.0,599.7451,600.8922,594.8274,595.3062,16351.0
2025-04-03 14:30:00,596.8,598.2,595.0,597.44,14762.0,595.3062,596.7027,593.5107,595.9446,14762.0
2025-04-03 15:00:00,598.55,600.31,594.29,595.36,24125.0,597.0518,598.8074,592.8025,593.8698,24125.0
2025-04-03 15:30:00,594.12,594.53,588.72,591.65,44314.0,592.6329,593.0419,587.2464,590.1691,44314.0
2025-04-04 09:30:00,572.5,573.1,548.85,567.71,51168.0,571.067,571.6655,547.4762,566.289,51168.0
2025-04-04 10:00:00,570.58,570.58,557.31,557.53,34775.0,569.1518,569.1518,555.915,556.1345,34775.0
2025-04-04 10:30:00,557.47,559.22,544.32,553.92,43415.0,556.0746,557.8203,542.9576,552.5335,43415.0
2025-04-04 11:00:00,552.79,577.45,552.4,569.0,33054.0,551.4064,576.0046,551.0173,567.5758,33054.0
2025-04-04 11:30:00,570.49,572.21,565.85,568.63,14632.0,569.0621,570.7778,564.4337,567.2067,14632.0
2025-04-04 12:00:00,569.95,577.32,568.26,569.33,27366.0,568.5234,575.875,566.8376,567.905,27366.0
2025-04-04 12:30:00,571.25,574.31,568.86,570.16,13039.0,569.8202,572.8725,567.4361,568.7329,13039.0
2025-04-04 13:00:00,569.51,573.79,566.03,572.4,13946.0,568.0845,572.3538,564.6132,570.9673,13946.0
2025-04-04 13:30:00,571.02,581.01,568.0,579.0,21779.0,569.5907,579.5557,566.5783,577.5508,21779.0
2025-04-04 14:00:00,580.76,583.31,567.91,569.15,17339.0,579.3064,581.85,566.4885,567.7254,17339.0
2025-04-04 14:30:00,569.15,570.16,562.0,564.59,26580.0,567.7254,568.7329,560.5933,563.1768,26580.0
2025-04-04 15:00:00,564.54,569.74,561.05,568.51,46217.0,563.127,568.3139,559.6457,567.087,46217.0
2025-04-04 15:30:00,566.75,571.78,562.22,564.31,123615.0,565.3314,570.3488,560.8128,562.8975,123615.0
2025-04-07 09:30:00,542.32,548.19,525.91,547.71,92212.0,540.9626,546.8179,524.5936,546.3391,92212.0
2025-04-07 10:00:00,547.77,586.1,541.26,552.6,114646.0,546.3989,584.633,539.9052,551.2168,114646.0
2025-04-07 10:30:00,551.56,568.28,548.53,564.93,65079.0,550.1794,566.8576,547.157,563.516,65079.0
2025-04-07 11:00:00,562.12,570.77,545.49,547.0,37955.0,560.713,569.3414,544.1246,545.6309,37955.0
2025-04-07 11:30:00,549.39,559.11,546.89,554.41,18627.0,548.0149,557.7105,545.5211,553.0223,18627.0
2025-04-07 12:00:00,555.67,555.67,547.74,552.82,12514.0,554.2792,554.2792,546.369,551.4363,12514.0
2025-04-07 12:30:00,557.99,557.99,547.4,549.75,8266.0,556.5933,556.5933,546.0299,548.374,8266.0
2025-04-07 13:00:00,551.44,564.13,548.97,564.12,14392.0,550.0597,562.718,547.5959,562.708,14392.0
2025-04-07 13:30:00,561.22,570.33,556.77,569.12,15010.0,559.8153,568.9025,555.3764,567.6955,15010.0
2025-04-07 14:00:00,570.73,570.74,556.43,556.43,20154.0,569.3015,569.3114,555.0373,555.0373,20154.0
2025-04-07 14:30:00,556.08,563.23,553.42,555.01,13758.0,554.6881,561.8202,552.0348,553.6208,13758.0
2025-04-07 15:00:00,553.57,559.91,552.06,553.15,21817.0,552.1844,558.5085,550.6782,551.7655,21817.0
2025-04-07 15:30:00,553.71,563.52,552.82,560.95,73924.0,552.3241,562.1095,551.4363,559.5459,73924.0
2025-04-08 09:30:00,583.2,590.08,575.29,588.6,43222.0,581.7402,588.603,573.85,587.1267,43222.0
2025-04-08 10:00:00,589.1,594.78,587.0,593.56,31673.0,587.6255,593.2913,585.5307,592.0743,31673.0
2025-04-08 10:30:00,593.0,597.68,580.3,582.0,55315.0,591.5157,596.184,578.8475,580.5433,55315.0
2025-04-08 11:00:00,582.13,584.99,573.6,575.91,19899.0,580.6729,583.5258,572.1643,574.4685,19899.0
2025-04-08 11:30:00,574.51,585.75,574.51,585.7,12649.0,573.072,584.2839,573.072,584.234,12649.0
2025-04-08 12:00:00,583.65,585.89,575.01,576.82,19733.0,582.1891,584.4235,573.5707,575.3762,19733.0
2025-04-08 12:30:00,579.5,580.46,566.6,566.61,16553.0,578.0495,579.0071,565.1818,565.1918,16553.0
2025-04-08 13:00:00,566.36,568.99,557.69,558.43,10742.0,564.9424,567.5658,556.2941,557.0322,10742.0
2025-04-08 13:30:00,558.43,567.0,557.66,563.98,17570.0,557.0322,565.5808,556.2642,562.5684,17570.0
2025-04-08 14:00:00,564.74,567.23,559.03,561.72,8659.0,563.3265,565.8102,557.6307,560.314,8659.0
2025-04-08 14:30:00,559.43,565.41,555.23,555.73,19193.0,558.0297,563.9948,553.8403,554.339,19193.0
2025-04-08 15:00:00,555.84,556.45,544.52,552.15,45472.0,554.4487,555.0572,543.1571,550.768,45472.0
2025-04-08 15:30:00,551.57,552.96,541.32,552.96,56869.0,550.1894,551.5759,539.9651,551.5759,56869.0
2025-04-09 09:30:00,537.3,554.0,533.44,548.93,107085.0,535.9551,552.6133,532.1048,547.556,107085.0
2025-04-09 10:00:00,548.93,554.58,542.07,544.24,32064.0,547.556,553.1919,540.7132,542.8778,32064.0
2025-04-09 10:30:00,545.28,548.55,533.98,533.98,21982.0,543.9152,547.177,532.6434,532.6434,21982.0
2025-04-09 11:00:00,535.25,545.0,535.25,541.65,26812.0,533.9103,543.6359,533.9103,540.2942,26812.0
2025-04-09 11:30:00,543.07,543.51,537.68,539.95,24227.0,541.7107,542.1496,536.3342,538.5985,24227.0
2025-04-09 12:00:00,539.96,543.02,538.24,541.0,72223.0,538.6085,541.6608,536.8928,539.6459,72223.0
2025-04-09 12:30:00,540.87,546.58,540.52,544.83,15612.0,539.5162,545.2119,539.1671,543.4663,15612.0
2025-04-09 13:00:00,545.0,591.84,538.5,580.73,196191.0,543.6359,590.3586,537.1521,579.2764,196191.0
2025-04-09 13:30:00,580.73,603.69,579.53,598.26,194311.0,579.2764,602.179,578.0794,596.7626,194311.0
2025-04-09 14:00:00,598.61,613.82,596.49,611.93,128128.0,597.1117,612.2836,594.997,610.3983,128128.0
2025-04-09 14:30:00,611.59,613.95,596.49,600.87,99921.0,610.0592,612.4133,594.997,599.366,99921.0
2025-04-09 15:00:00,601.6,615.3,600.66,610.77,111704.0,600.0942,613.7599,599.1565,609.2412,111704.0
2025-04-09 15:30:00,610.77,617.01,606.9,611.19,227662.0,609.2412,615.4656,605.3809,609.6602,227662.0
2025-04-10 09:30:00,596.52,599.12,581.0,582.58,43179.0,595.0269,597.6204,579.5458,581.1218,43179.0
2025-04-10 10:00:00,581.51,586.07,576.2,583.72,43394.0,580.0545,584.6031,574.7578,582.2589,43394.0
2025-04-10 10:30:00,582.9,587.54,578.33,578.34,33800.0,581.441,586.0694,576.8824,576.8924,33800.0
2025-04-10 11:00:00,578.43,582.04,571.18,571.18,28930.0,576.9822,580.5832,569.7503,569.7503,28930.0
2025-04-10 11:30:00,572.57,572.79,569.34,569.65,30725.0,571.1369,571.3563,567.9149,568.2242,30725.0
2025-04-10 12:00:00,571.8,572.59,559.58,564.29,17706.0,570.3688,571.1568,558.1794,562.8776,17706.0
2025-04-10 12:30:00,564.17,576.15,564.17,574.99,20979.0,562.7579,574.7079,562.7579,573.5508,20979.0
2025-04-10 13:00:00,574.43,581.63,563.73,572.38,29353.0,572.9922,580.1742,562.319,570.9473,29353.0
2025-04-10 13:30:00,571.32,584.05,571.32,582.53,34776.0,569.89,582.5881,569.89,581.0719,34776.0
2025-04-10 14:00:00,581.27,585.0,573.4,584.17,43219.0,579.8151,583.5357,571.9648,582.7078,43219.0
2025-04-10 14:30:00,583.37,586.87,577.01,581.07,40883.0,581.9098,585.4011,575.5657,579.6156,40883.0
2025-04-10 15:00:00,580.1,586.23,574.73,575.01,54241.0,578.648,584.7627,573.2914,573.5707,54241.0
2025-04-10 15:30:00,575.61,581.08,569.33,579.57,74896.0,574.1692,579.6256,567.905,578.1193,74896.0
2025-04-11 09:30:00,574.92,586.08,566.76,583.25,18388.0,573.481,584.613,565.3414,581.7901,18388.0
2025-04-11 10:00:00,579.19,582.17,567.8,568.91,9682.0,577.7403,580.7128,566.3788,567.486,9682.0
2025-04-11 10:30:00,568.21,574.95,566.39,573.01,13560.0,566.7878,573.5109,564.9723,571.5758,13560.0
2025-04-11 11:00:00,571.11,575.27,565.61,570.49,25364.0,569.6805,573.8301,564.1943,569.0621,25364.0
2025-04-11 11:30:00,570.65,572.67,567.99,572.67,9362.0,569.2217,571.2366,566.5683,571.2366,9362.0
2025-04-11 12:00:00,572.64,574.84,570.6,572.87,5567.0,571.2067,573.4012,569.1718,571.4361,5567.0
2025-04-11 12:30:00,572.31,580.31,572.3,577.31,26931.0,570.8775,578.8575,570.8675,575.865,26931.0
2025-04-11 13:00:00,577.55,579.91,572.77,573.9,18088.0,576.1044,578.4585,571.3364,572.4635,18088.0
2025-04-11 13:30:00,573.22,588.48,572.69,585.27,32436.0,571.7852,587.007,571.2566,583.8051,32436.0
2025-04-11 14:00:00,582.28,584.28,577.27,578.3,15355.0,580.8225,582.8175,575.8251,576.8525,15355.0
2025-04-11 14:30:00,579.76,581.45,577.75,578.63,12148.0,578.3089,579.9946,576.3039,577.1817,12148.0
2025-04-11 15:00:00,579.76,585.4,579.76,584.17,24029.0,578.3089,583.9347,578.3089,582.7078,24029.0
2025-04-11 15:30:00,583.6,585.46,581.07,582.89,91073.0,582.1392,583.9946,579.6156,581.431,91073.0
2025-04-14 09:30:00,594.97,600.13,578.31,585.16,30775.0,593.4808,598.6279,576.8625,583.6953,30775.0
2025-04-14 10:00:00,584.24,590.81,582.71,590.7,18118.0,582.7776,589.3312,581.2515,589.2215,18118.0
2025-04-14 10:30:00,589.54,590.15,587.17,588.66,90091.0,588.0644,588.6729,585.7003,587.1866,90091.0
2025-04-14 11:00:00,588.67,590.99,586.76,588.39,105332.0,587.1966,589.5107,585.2913,586.9173,105332.0
2025-04-14 11:30:00,587.59,589.3,583.0,584.22,59275.0,586.1193,587.825,581.5407,582.7577,59275.0
2025-04-14 12:00:00,582.77,588.31,582.68,586.7,35496.0,581.3113,586.8375,581.2215,585.2315,35496.0
2025-04-14 12:30:00,587.0,589.92,586.46,587.75,31197.0,585.5307,588.4434,584.9921,586.2789,31197.0
2025-04-14 13:00:00,587.21,592.82,587.19,587.83,17136.0,585.7402,591.3362,585.7203,586.3587,17136.0
2025-04-14 13:30:00,588.18,593.1,588.02,591.46,18154.0,586.7078,591.6155,586.5482,589.9796,18154.0
2025-04-14 14:00:00,591.63,595.75,590.81,595.67,12962.0,590.1491,594.2588,589.3312,594.179,12962.0
2025-04-14 14:30:00,595.59,599.64,595.59,597.67,18584.0,594.0992,598.1391,594.0992,596.174,18584.0
2025-04-14 15:00:00,598.62,600.96,596.47,599.04,11847.0,597.1217,599.4558,594.977,597.5406,11847.0
2025-04-14 15:30:00,598.76,599.72,596.41,596.96,25346.0,597.2613,598.2189,594.9172,595.4658,25346.0
2025-04-15 09:30:00,596.83,606.49,596.83,603.4,21153.0,595.3361,604.972,595.3361,601.8897,21153.0
2025-04-15 10:00:00,602.5,607.71,600.04,601.46,26222.0,600.9919,606.1889,598.5381,599.9545,26222.0
2025-04-15 10:30:00,600.81,602.42,596.88,601.97,26393.0,599.3062,600.9121,595.386,600.4633,26393.0
2025-04-15 11:00:00,603.57,604.84,600.68,600.68,9314.0,602.0593,603.3261,599.1765,599.1765,9314.0
2025-04-15 11:30:00,600.99,601.01,599.91,600.36,2932.0,599.4857,599.5057,598.4084,598.8573,2932.0
2025-04-15 12:00:00,601.47,603.54,599.81,601.78,4106.0,599.9645,602.0293,598.3087,600.2737,4106.0
2025-04-15 12:30:00,601.78,602.42,597.5,597.5,9025.0,600.2737,600.9121,596.0045,596.0045,9025.0
2025-04-15 13:00:00,598.39,600.0,595.0,595.63,14126.0,596.8922,598.4982,593.5107,594.1391,14126.0
2025-04-15 13:30:00,596.48,599.33,595.0,596.0,9093.0,594.987,597.8299,593.5107,594.5082,9093.0
2025-04-15 14:00:00,596.95,598.97,595.51,596.67,8049.0,595.4558,597.4708,594.0194,595.1765,8049.0
2025-04-15 14:30:00,597.56,601.26,597.56,601.22,11880.0,596.0643,599.755,596.0643,599.7151,11880.0
2025-04-15 15:00:00,600.65,600.71,598.1,599.21,24439.0,599.1466,599.2064,596.603,597.7102,24439.0
2025-04-15 15:30:00,599.54,601.33,596.5,597.19,46044.0,598.0393,599.8249,595.007,595.6952,46044.0
2025-04-16 09:30:00,593.91,599.47,590.03,593.63,18057.0,592.4234,597.9695,588.5532,592.1441,18057.0
2025-04-16 10:00:00,593.32,596.24,588.6,590.74,16670.0,591.8349,594.7476,587.1267,589.2614,16670.0
2025-04-16 10:30:00,592.41,593.44,590.51,592.32,7870.0,590.9272,591.9546,589.0319,590.8374,7870.0
2025-04-16 11:00:00,593.51,597.87,592.31,597.67,5517.0,592.0244,596.3735,590.8274,596.174,5517.0
2025-04-16 11:30:00,596.63,598.02,592.27,592.27,3447.0,595.1366,596.5232,590.7875,590.7875,3447.0
2025-04-16 12:00:00,593.1,593.68,590.5,592.97,3226.0,591.6155,592.194,589.022,591.4858,3226.0
2025-04-16 12:30:00,593.06,593.89,591.15,591.9,5614.0,591.5756,592.4035,589.6703,590.4185,5614.0
2025-04-16 13:00:00,591.99,595.76,591.38,595.0,13382.0,590.5082,594.2688,589.8998,593.5107,13382.0
2025-04-16 13:30:00,593.8,594.56,581.43,582.2,43469.0,592.3137,593.0718,579.9747,580.7427,43469.0
2025-04-16 14:00:00,582.29,585.14,581.85,583.39,46025.0,580.8325,583.6754,580.3936,581.9298,46025.0
2025-04-16 14:30:00,583.41,584.49,577.39,577.41,21720.0,581.9497,583.027,575.9448,575.9647,21720.0
2025-04-16 15:00:00,578.23,578.9,575.51,577.53,9281.0,576.7827,577.451,574.0695,576.0844,9281.0
2025-04-16 15:30:00,578.03,586.12,577.5,585.02,41436.0,576.5832,584.6529,576.0545,583.5557,41436.0
2025-04-17 09:30:00,586.88,594.96,586.88,591.27,26948.0,585.411,593.4708,585.411,589.79,26948.0
2025-04-17 10:00:00,592.5,594.39,586.79,587.21,11841.0,591.017,592.9022,585.3213,585.7402,11841.0
2025-04-17 10:30:00,587.21,589.27,585.25,585.76,6469.0,585.7402,587.7951,583.7851,584.2938,6469.0
2025-04-17 11:00:00,586.87,591.52,586.79,588.72,9948.0,585.4011,590.0394,585.3213,587.2464,9948.0
2025-04-17 11:30:00,588.71,591.49,588.36,589.68,9538.0,587.2365,590.0095,586.8873,588.204,9538.0
2025-04-17 12:00:00,590.08,591.72,588.02,591.72,3002.0,588.603,590.2389,586.5482,590.2389,3002.0
2025-04-17 12:30:00,591.72,594.5,590.2,594.05,5412.0,590.2389,593.012,588.7227,592.5631,5412.0
2025-04-17 13:00:00,594.02,594.83,589.63,590.45,7042.0,592.5332,593.3411,588.1542,588.9721,7042.0
2025-04-17 13:30:00,591.02,595.0,591.02,593.11,4826.0,589.5407,593.5107,589.5407,591.6254,4826.0
2025-04-17 14:00:00,592.1,595.38,592.1,593.85,5713.0,590.618,593.8898,590.618,592.3636,5713.0
2025-04-17 14:30:00,593.55,597.77,593.55,594.15,10873.0,592.0643,596.2738,592.0643,592.6628,10873.0
2025-04-17 15:00:00,593.16,593.97,591.68,593.86,9741.0,591.6753,592.4833,590.199,592.3736,9741.0
2025-04-17 15:30:00,592.46,593.56,589.17,590.96,20071.0,590.9771,592.0743,587.6953,589.4808,20071.0
2025-04-21 09:30:00,583.63,588.34,578.8,578.8,11799.0,582.1692,586.8674,577.3513,577.3513,11799.0
2025-04-21 10:00:00,578.85,581.4,573.02,573.02,24919.0,577.4011,579.9448,571.5857,571.5857,24919.0
2025-04-21 10:30:00,573.16,575.0,570.01,570.01,6929.0,571.7254,573.5608,568.5833,568.5833,6929.0
2025-04-21 11:00:00,570.59,571.27,567.55,568.47,18516.0,569.1618,569.8401,566.1294,567.0471,18516.0
2025-04-21 11:30:00,568.28,568.58,563.03,564.59,13336.0,566.8576,567.1568,561.6207,563.1768,13336.0
2025-04-21 12:00:00,564.93,567.69,564.03,566.59,9028.0,563.516,566.2691,562.6182,565.1718,9028.0
2025-04-21 12:30:00,567.76,569.62,567.13,567.47,4786.0,566.3389,568.1942,565.7105,566.0496,4786.0
2025-04-21 13:00:00,566.0,566.0,562.0,564.62,10349.0,564.5833,564.5833,560.5933,563.2068,10349.0
2025-04-21 13:30:00,564.31,565.63,562.99,563.85,17085.0,562.8975,564.2142,561.5808,562.4387,17085.0
2025-04-21 14:00:00,563.17,565.93,563.17,565.87,5211.0,561.7604,564.5135,561.7604,564.4536,5211.0
2025-04-21 14:30:00,566.16,567.23,564.81,565.59,6147.0,564.7429,565.8102,563.3963,564.1743,6147.0
2025-04-21 15:00:00,565.49,568.43,565.49,566.0,9804.0,564.0746,567.0072,564.0746,564.5833,9804.0
2025-04-21 15:30:00,566.47,571.84,566.47,570.57,30098.0,565.0521,570.4087,565.0521,569.1419,30098.0
2025-04-22 09:30:00,575.51,578.0,563.28,565.02,48142.0,574.0695,576.5533,561.8701,563.6058,48142.0
2025-04-22 10:00:00,564.66,566.85,558.06,559.4,35242.0,563.2467,565.4312,556.6632,557.9998,35242.0
2025-04-22 10:30:00,559.16,566.82,557.05,565.9,39957.0,557.7604,565.4012,555.6557,564.4835,39957.0
2025-04-22 11:00:00,565.9,573.39,565.69,569.97,23001.0,564.4835,571.9548,564.2741,568.5434,23001.0
2025-04-22 11:30:00,570.17,571.2,568.2,571.03,10854.0,568.7429,569.7703,566.7778,569.6007,10854.0
2025-04-22 12:00:00,571.17,579.42,570.65,578.46,14631.0,569.7404,577.9697,569.2217,577.0121,14631.0
2025-04-22 12:30:00,577.97,578.4,573.51,573.79,20627.0,576.5233,576.9523,572.0745,572.3538,20627.0
2025-04-22 13:00:00,573.72,575.81,569.17,569.9,15195.0,572.284,574.3687,567.7454,568.4735,15195.0
2025-04-22 13:30:00,569.18,571.62,568.22,570.19,13614.0,567.7553,570.1892,566.7977,568.7628,13614.0
2025-04-22 14:00:00,570.17,575.78,569.48,575.02,12246.0,568.7429,574.3388,568.0546,573.5807,12246.0
2025-04-22 14:30:00,575.51,577.59,574.42,577.55,12772.0,574.0695,576.1443,572.9822,576.1044,12772.0
2025-04-22 15:00:00,576.97,576.97,573.05,573.53,11946.0,575.5258,575.5258,571.6157,572.0945,11946.0
2025-04-22 15:30:00,573.41,575.07,571.95,574.27,58525.0,571.9748,573.6306,570.5184,572.8326,58525.0
2025-04-23 09:30:00,601.37,614.91,600.86,610.38,70500.0,599.8648,613.3709,599.356,608.8522,70500.0
2025-04-23 10:00:00,611.55,613.05,605.09,609.45,32006.0,610.0193,611.5155,603.5755,607.9245,32006.0
2025-04-23 10:30:00,608.84,609.6,606.49,607.38,17914.0,607.3161,608.0742,604.972,605.8597,17914.0
2025-04-23 11:00:00,605.0,608.32,602.34,603.26,9973.0,603.4857,606.7974,600.8323,601.75,9973.0
2025-04-23 11:30:00,603.3,603.39,598.16,598.49,13959.0,601.7899,601.8797,596.6628,596.992,13959.0
2025-04-23 12:00:00,598.49,598.49,590.96,592.86,6261.0,596.992,596.992,589.4808,591.3761,6261.0
2025-04-23 12:30:00,594.51,596.74,592.76,595.62,14091.0,593.0219,595.2464,591.2763,594.1292,14091.0
2025-04-23 13:00:00,595.5,600.45,593.63,596.81,16269.0,594.0095,598.9471,592.1441,595.3162,16269.0
2025-04-23 13:30:00,597.15,597.34,593.14,595.32,10852.0,595.6553,595.8449,591.6554,593.8299,10852.0
2025-04-23 14:00:00,596.72,596.72,592.57,593.39,20334.0,595.2264,595.2264,591.0868,591.9047,20334.0
2025-04-23 14:30:00,593.39,595.03,590.97,591.18,12843.0,591.9047,593.5406,589.4908,589.7003,12843.0
2025-04-23 15:00:00,591.96,593.56,589.13,590.25,24482.0,590.4783,592.0743,587.6554,588.7726,24482.0
2025-04-23 15:30:00,590.75,593.63,588.35,588.5,71342.0,589.2713,592.1441,586.8774,587.027,71342.0
2025-04-24 09:30:00,613.96,627.02,605.43,623.43,77867.0,612.4233,625.4506,603.9146,621.8696,77867.0
2025-04-24 10:00:00,623.43,634.27,622.73,631.65,70032.0,621.8696,632.6824,621.1713,630.069,70032.0
2025-04-24 10:30:00,632.1,637.65,626.33,637.65,35839.0,630.5178,636.054,624.7623,636.054,35839.0
2025-04-24 11:00:00,638.18,642.44,635.41,640.62,48173.0,636.5826,640.832,633.8196,639.0165,48173.0
2025-04-24 11:30:00,640.62,643.08,637.79,642.05,48512.0,639.0165,641.4704,636.1936,640.4429,48512.0
2025-04-24 12:00:00,641.94,647.23,641.25,645.3,52697.0,640.3332,645.61,639.6449,643.6848,52697.0
2025-04-24 12:30:00,645.25,648.98,644.25,646.84,22864.0,643.6349,647.3556,642.6374,645.221,22864.0
2025-04-24 13:00:00,646.13,654.53,646.13,653.84,54672.0,644.5127,652.8917,644.5127,652.2034,54672.0
2025-04-24 13:30:00,653.96,657.0,648.05,648.05,89559.0,652.3231,655.3555,646.4279,646.4279,89559.0
2025-04-24 14:00:00,649.04,652.2,646.02,646.35,17095.0,647.4154,650.5675,644.403,644.7322,17095.0
2025-04-24 14:30:00,646.35,648.66,645.59,647.49,34634.0,644.7322,647.0364,643.9741,645.8693,34634.0
2025-04-24 15:00:00,647.69,650.67,646.86,648.04,20781.0,646.0688,649.0414,645.2409,646.418,20781.0
2025-04-24 15:30:00,648.28,652.79,645.9,647.93,94970.0,646.6574,651.1561,644.2833,646.3082,94970.0
2025-04-25 09:30:00,641.06,648.9,637.25,637.66,21974.0,639.4554,647.2758,635.655,636.0639,21974.0
2025-04-25 10:00:00,638.34,641.02,627.06,629.63,37748.0,636.7422,639.4155,625.4905,628.054,37748.0
2025-04-25 10:30:00,627.96,637.0,627.75,635.32,45578.0,626.3882,635.4056,626.1787,633.7298,45578.0
2025-04-25 11:00:00,634.23,634.74,631.0,633.47,16125.0,632.6425,633.1512,629.4206,631.8844,16125.0
2025-04-25 11:30:00,633.48,636.92,633.34,634.36,11553.0,631.8944,635.3258,631.7547,632.7722,11553.0
2025-04-25 12:00:00,634.36,636.58,634.11,635.82,5021.0,632.7722,634.9866,632.5228,634.2285,5021.0
2025-04-25 12:30:00,636.25,637.33,634.89,636.86,6579.0,634.6575,635.7348,633.3009,635.2659,6579.0
2025-04-25 13:00:00,637.16,639.69,635.85,639.69,11674.0,635.5652,638.0889,634.2585,638.0889,11674.0
2025-04-25 13:30:00,639.97,641.2,632.0,634.02,32561.0,638.3682,639.5951,630.4181,632.433,32561.0
2025-04-25 14:00:00,633.64,635.37,632.55,633.92,10828.0,632.054,633.7797,630.9667,632.3333,10828.0
2025-04-25 14:30:00,634.08,634.95,631.33,633.2,12637.0,632.4929,633.3607,629.7498,631.6151,12637.0
2025-04-25 15:00:00,632.61,634.79,631.64,631.64,11038.0,631.0266,633.2011,630.059,630.059,11038.0
2025-04-25 15:30:00,631.32,635.33,628.59,634.29,57716.0,629.7398,633.7398,627.0166,632.7024,57716.0
2025-04-28 09:30:00,633.74,644.14,633.74,637.42,12822.0,632.1537,642.5277,632.1537,635.8245,12822.0
2025-04-28 10:00:00,637.97,640.71,637.67,639.56,5733.0,636.3732,639.1063,636.0739,637.9592,5733.0
2025-04-28 10:30:00,639.42,639.42,636.41,637.37,11358.0,637.8195,637.8195,634.8171,635.7747,11358.0
2025-04-28 11:00:00,635.79,636.87,628.37,628.37,13320.0,634.1986,635.2759,626.7972,626.7972,13320.0
2025-04-28 11:30:00,627.78,631.28,627.78,630.49,3728.0,626.2087,629.6999,626.2087,628.9119,3728.0
2025-04-28 12:00:00,630.71,630.71,625.48,625.53,21719.0,629.1313,629.1313,623.9144,623.9643,21719.0
2025-04-28 12:30:00,626.52,628.97,626.31,626.31,8558.0,624.9518,627.3957,624.7423,624.7423,8558.0
2025-04-28 13:00:00,626.51,626.51,623.26,623.26,11022.0,624.9418,624.9418,621.7,621.7,11022.0
2025-04-28 13:30:00,623.41,625.37,622.73,624.46,23812.0,621.8496,623.8047,621.1713,622.897,23812.0
2025-04-28 14:00:00,624.42,624.82,623.0,624.42,25419.0,622.8571,623.2561,621.4406,622.8571,25419.0
2025-04-28 14:30:00,624.31,629.38,624.31,628.09,10580.0,622.7473,627.8047,622.7473,626.5179,10580.0
2025-04-28 15:00:00,628.02,629.81,627.52,627.96,5820.0,626.4481,628.2336,625.9493,626.3882,5820.0
2025-04-28 15:30:00,628.16,632.94,626.2,628.23,54321.0,626.5877,631.3557,624.6326,626.6575,54321.0
2025-04-29 09:30:00,628.0,631.65,623.62,623.63,11858.0,626.4281,630.069,622.0591,622.0691,11858.0
2025-04-29 10:00:00,623.84,629.38,622.61,622.77,6352.0,622.2785,627.8047,621.0516,621.2112,6352.0
2025-04-29 10:30:00,623.66,630.32,623.66,629.89,8767.0,622.099,628.7423,622.099,628.3134,8767.0
2025-04-29 11:00:00,630.19,631.22,626.56,627.65,4564.0,628.6126,629.6401,624.9917,626.079,4564.0
2025-04-29 11:30:00,627.65,627.65,623.46,625.95,7458.0,626.079,626.079,621.8995,624.3832,7458.0
2025-04-29 12:00:00,625.17,629.14,624.5,627.09,14301.0,623.6052,627.5653,622.9369,625.5204,14301.0
2025-04-29 12:30:00,626.68,628.12,621.64,623.74,12285.0,625.1114,626.5478,620.084,622.1788,12285.0
2025-04-29 13:00:00,623.92,626.43,623.16,626.22,9103.0,622.3583,624.862,621.6002,624.6526,9103.0
2025-04-29 13:30:00,626.22,630.42,625.99,629.42,12278.0,624.6526,628.8421,624.4231,627.8446,12278.0
2025-04-29 14:00:00,629.42,630.93,627.76,629.81,9782.0,627.8446,629.3508,626.1887,628.2336,9782.0
2025-04-29 14:30:00,629.46,630.37,627.74,630.13,9116.0,627.8845,628.7922,626.1688,628.5528,9116.0
2025-04-29 15:00:00,629.75,631.45,629.68,630.51,14280.0,628.1737,629.8695,628.1039,628.9318,14280.0
2025-04-29 15:30:00,630.51,632.09,628.39,630.17,33790.0,628.9318,630.5079,626.8171,628.5927,33790.0
2025-04-30 09:30:00,619.59,622.08,611.93,612.0,13674.0,618.0392,620.5229,610.3983,610.4682,13674.0
2025-04-30 10:00:00,614.04,620.5,614.04,619.82,7662.0,612.5031,618.9469,612.5031,618.2686,7662.0
2025-04-30 10:30:00,620.19,620.76,617.03,618.96,10220.0,618.6377,619.2062,615.4856,617.4107,10220.0
2025-04-30 11:00:00,618.57,624.54,618.57,621.92,11411.0,617.0217,622.9768,617.0217,620.3633,11411.0
2025-04-30 11:30:00,622.51,624.0,621.22,623.1,9134.0,620.9519,622.4381,619.6651,621.5404,9134.0
2025-04-30 12:00:00,624.01,624.63,620.25,620.25,6535.0,622.4481,623.0665,618.6975,618.6975,6535.0
2025-04-30 12:30:00,620.41,623.51,619.51,623.2,7657.0,618.8571,621.9494,617.9594,621.6401,7657.0
2025-04-30 13:00:00,623.23,624.85,621.15,624.85,9445.0,621.6701,623.286,619.5953,623.286,9445.0
2025-04-30 13:30:00,625.33,628.03,624.9,626.48,7705.0,623.7648,626.458,623.3359,624.9119,7705.0
2025-04-30 14:00:00,625.9,627.91,624.58,625.95,11326.0,624.3334,626.3383,623.0167,624.3832,11326.0
2025-04-30 14:30:00,626.71,626.72,622.86,623.61,7056.0,625.1413,625.1513,621.301,622.0491,7056.0
2025-04-30 15:00:00,623.82,624.98,623.29,624.18,12561.0,622.2586,623.4157,621.7299,622.6177,12561.0
2025-04-30 15:30:00,624.14,634.09,623.73,631.11,42523.0,622.5778,632.5029,622.1688,629.5303,42523.0
2025-05-01 09:30:00,632.25,652.0,632.25,647.6,37068.0,630.6675,650.368,630.6675,645.9791,37068.0
2025-05-01 10:00:00,651.3,655.49,645.86,647.44,35177.0,649.6698,653.8493,644.2434,645.8195,35177.0
2025-05-01 10:30:00,647.62,650.0,644.68,649.4,13922.0,645.999,648.373,643.0664,647.7745,13922.0
2025-05-01 11:00:00,649.3,649.99,645.84,649.36,14601.0,647.6748,648.3631,644.2235,647.7346,14601.0
2025-05-01 11:30:00,649.31,649.69,641.42,641.43,11105.0,647.6848,648.0638,639.8145,639.8245,11105.0
2025-05-01 12:00:00,642.48,643.16,638.56,639.98,6341.0,640.8719,641.5502,636.9617,638.3781,6341.0
2025-05-01 12:30:00,641.73,643.36,639.41,642.13,12135.0,640.1237,641.7497,637.8096,640.5227,12135.0
2025-05-01 13:00:00,641.91,647.46,641.9,646.2,21251.0,640.3033,645.8394,640.2933,644.5826,21251.0
2025-05-01 13:30:00,646.27,646.74,642.31,642.56,20144.0,644.6524,645.1212,640.7023,640.9517,20144.0
2025-05-01 14:00:00,643.04,646.6,641.21,641.81,11442.0,641.4305,644.9816,639.605,640.2035,11442.0
2025-05-01 14:30:00,642.86,645.56,642.32,644.43,8493.0,641.2509,643.9442,640.7123,642.817,8493.0
2025-05-01 15:00:00,644.44,647.88,644.25,647.73,15949.0,642.827,646.2584,642.6374,646.1087,15949.0
2025-05-01 15:30:00,648.04,648.63,640.36,640.81,39585.0,646.418,647.0065,638.7572,639.206,39585.0
2025-05-02 09:30:00,651.84,658.33,648.82,657.99,42082.0,650.2084,656.6822,647.196,656.343,42082.0
2025-05-02 10:00:00,658.0,661.38,655.12,660.04,36591.0,656.353,659.7246,653.4802,658.3879,36591.0
2025-05-02 10:30:00,659.5,661.0,655.83,659.99,21685.0,657.8493,659.3455,654.1885,658.338,21685.0
2025-05-02 11:00:00,659.99,664.12,658.95,660.6,42704.0,658.338,662.4577,657.3006,658.9465,42704.0
2025-05-02 11:30:00,661.0,666.18,661.0,666.09,28356.0,659.3455,664.5125,659.3455,664.4228,28356.0
2025-05-02 12:00:00,666.09,670.61,665.73,669.11,13640.0,664.4228,668.9315,664.0637,667.4352,13640.0
2025-05-02 12:30:00,669.11,671.45,668.58,670.13,21189.0,667.4352,669.7694,666.9065,668.4527,21189.0
2025-05-02 13:00:00,670.13,670.66,667.28,668.65,20546.0,668.4527,668.9813,665.6098,666.9764,20546.0
2025-05-02 13:30:00,669.19,670.16,668.43,669.36,9013.0,667.515,668.4826,666.7569,667.6846,9013.0
2025-05-02 14:00:00,669.36,671.54,668.6,669.43,30597.0,667.6846,669.8591,666.9265,667.7544,30597.0
2025-05-02 14:30:00,670.35,670.35,665.34,667.61,12455.0,668.6721,668.6721,663.6746,665.939,12455.0
2025-05-02 15:00:00,667.61,668.71,666.01,668.71,17277.0,665.939,667.0362,664.343,667.0362,17277.0
2025-05-02 15:30:00,668.85,669.0,665.41,665.45,68465.0,667.1759,667.3255,663.7445,663.7844,68465.0
2025-05-05 09:30:00,656.12,665.93,656.12,664.22,12915.0,654.4777,664.2632,654.4777,662.5575,12915.0
2025-05-05 10:00:00,664.5,664.61,660.17,664.61,12514.0,662.8368,662.9465,658.5176,662.9465,12514.0
2025-05-05 10:30:00,664.15,666.98,663.12,666.97,17803.0,662.4876,665.3105,661.4602,665.3006,17803.0
2025-05-05 11:00:00,667.47,672.26,667.47,670.91,24110.0,665.7993,670.5773,665.7993,669.2307,24110.0
2025-05-05 11:30:00,671.53,671.93,669.12,670.64,8793.0,669.8492,670.2482,667.4452,668.9614,8793.0
2025-05-05 12:00:00,670.26,671.57,669.76,670.57,8336.0,668.5823,669.8891,668.0836,668.8916,8336.0
2025-05-05 12:30:00,670.0,670.78,665.04,667.65,12576.0,668.323,669.101,663.3754,665.9789,12576.0
2025-05-05 13:00:00,667.33,667.49,661.58,662.16,10694.0,665.6597,665.8193,659.9241,660.5026,10694.0
2025-05-05 13:30:00,662.53,664.2,661.0,663.48,26041.0,660.8717,662.5375,659.3455,661.8193,26041.0
2025-05-05 14:00:00,663.41,665.81,661.27,661.52,23153.0,661.7495,664.1435,659.6148,659.8642,23153.0
2025-05-05 14:30:00,661.52,664.79,661.52,662.97,12906.0,659.8642,663.126,659.8642,661.3106,12906.0
2025-05-05 15:00:00,662.65,662.73,659.68,660.76,43481.0,660.9914,661.0712,658.0288,659.1061,43481.0
2025-05-05 15:30:00,661.17,662.02,657.15,657.89,112953.0,659.5151,660.363,655.5051,656.2433,112953.0
2025-05-06 09:30:00,648.35,653.67,645.18,648.25,25451.0,646.7272,652.0339,643.5651,646.6274,25451.0
2025-05-06 10:00:00,650.1,655.31,648.41,652.67,26817.0,648.4728,653.6698,646.787,651.0364,26817.0
2025-05-06 10:30:00,651.57,652.34,649.22,651.18,38549.0,649.9391,650.7072,647.595,649.5501,38549.0
2025-05-06 11:00:00,651.79,653.42,651.41,653.35,11014.0,650.1586,651.7845,649.7795,651.7147,11014.0
2025-05-06 11:30:00,653.16,654.1,652.66,653.35,14184.0,651.5251,652.4628,651.0264,651.7147,14184.0
2025-05-06 12:00:00,653.11,656.96,652.98,654.12,21136.0,651.4753,655.3156,651.3456,652.4827,21136.0
2025-05-06 12:30:00,654.18,654.83,647.6,647.6,29535.0,652.5426,653.191,645.9791,645.9791,29535.0
2025-05-06 13:00:00,648.35,651.52,647.77,649.17,3775.0,646.7272,649.8892,646.1486,647.5451,3775.0
2025-05-06 13:30:00,648.48,649.4,646.58,647.48,5666.0,646.8569,647.7745,644.9616,645.8594,5666.0
2025-05-06 14:00:00,648.31,651.79,648.31,651.79,3984.0,646.6873,650.1586,646.6873,650.1586,3984.0
2025-05-06 14:30:00,652.34,652.34,650.92,651.5,2175.0,650.7072,650.7072,649.2907,649.8693,2175.0
2025-05-06 15:00:00,652.19,653.57,651.41,651.93,4502.0,650.5576,651.9341,649.7795,650.2982,4502.0
2025-05-06 15:30:00,651.92,652.98,650.8,651.64,30798.0,650.2882,651.3456,649.171,650.0089,30798.0
2025-05-07 09:30:00,654.75,659.73,652.3,653.92,18123.0,653.1112,658.0787,650.6673,652.2832,18123.0
2025-05-07 10:00:00,653.23,653.51,650.17,651.62,6491.0,651.595,651.8743,648.5426,649.989,6491.0
2025-05-07 10:30:00,652.15,653.0,651.06,651.37,6120.0,650.5177,651.3655,649.4304,649.7396,6120.0
2025-05-07 11:00:00,650.78,654.0,650.78,653.27,7279.0,649.1511,652.363,649.1511,651.6349,7279.0
2025-05-07 11:30:00,653.5,655.34,652.92,654.33,5078.0,651.8643,653.6997,651.2857,652.6922,5078.0
2025-05-07 12:00:00,654.33,654.93,652.73,653.34,4771.0,652.6922,653.2907,651.0962,651.7047,4771.0
2025-05-07 12:30:00,653.57,656.17,653.57,656.0,3329.0,651.9341,654.5276,651.9341,654.358,3329.0
2025-05-07 13:00:00,655.62,657.42,655.03,655.03,4342.0,653.979,655.7745,653.3905,653.3905,4342.0
2025-05-07 13:30:00,654.9,655.34,652.88,654.2,32785.0,653.2608,653.6997,651.2458,652.5625,32785.0
2025-05-07 14:00:00,654.08,654.98,649.62,650.52,49569.0,652.4428,653.3406,647.994,648.8917,49569.0
2025-05-07 14:30:00,650.0,655.47,649.99,655.03,24123.0,648.373,653.8294,648.3631,653.3905,24123.0
2025-05-07 15:00:00,654.3,655.02,650.58,650.58,15498.0,652.6623,653.3805,648.9516,648.9516,15498.0
2025-05-07 15:30:00,649.81,654.85,647.05,651.75,24584.0,648.1835,653.2109,645.4304,650.1187,24584.0
2025-05-08 09:30:00,665.97,670.0,662.0,664.22,28576.0,664.3031,668.323,660.343,662.5575,28576.0
2025-05-08 10:00:00,664.0,665.69,656.95,663.7,10087.0,662.338,664.0238,655.3056,662.0388,10087.0
2025-05-08 10:30:00,663.79,665.53,659.49,661.01,13158.0,662.1285,663.8642,657.8393,659.3555,13158.0
2025-05-08 11:00:00,661.97,669.72,661.96,669.08,7850.0,660.3131,668.0437,660.3031,667.4053,7850.0
2025-05-08 11:30:00,669.08,672.46,666.86,671.17,18692.0,667.4053,670.7768,665.1908,669.4901,18692.0
2025-05-08 12:00:00,671.54,673.39,671.49,672.33,5210.0,669.8591,671.7045,669.8093,670.6472,5210.0
2025-05-08 12:30:00,671.89,676.94,671.89,674.84,9644.0,670.2083,675.2456,670.2083,673.1509,9644.0
2025-05-08 13:00:00,674.53,676.51,674.08,676.51,45498.0,672.8416,674.8167,672.3928,674.8167,45498.0
2025-05-08 13:30:00,675.57,675.65,672.59,673.27,5688.0,673.879,673.9588,670.9065,671.5848,5688.0
2025-05-08 14:00:00,673.25,676.0,672.52,674.26,6627.0,671.5649,674.308,670.8367,672.5723,6627.0
2025-05-08 14:30:00,674.67,675.42,673.21,674.25,9991.0,672.9813,673.7294,671.525,672.5623,9991.0
2025-05-08 15:00:00,674.81,676.19,671.44,675.5,11254.0,673.1209,674.4975,669.7594,673.8092,11254.0
2025-05-08 15:30:00,675.33,675.57,669.27,669.92,53729.0,673.6396,673.879,667.5948,668.2432,53729.0
2025-05-09 09:30:00,667.71,676.48,667.71,673.71,11449.0,666.0387,674.7868,666.0387,672.0237,11449.0
2025-05-09 10:00:00,674.01,674.01,666.95,667.69,15231.0,672.3229,672.3229,665.2806,666.0188,15231.0
2025-05-09 10:30:00,668.45,670.74,667.88,670.54,11476.0,666.7769,669.0611,666.2083,668.8616,11476.0
2025-05-09 11:00:00,669.86,670.98,669.21,670.33,6832.0,668.1833,669.3005,667.535,668.6522,6832.0
2025-05-09 11:30:00,669.72,670.56,668.86,670.38,11563.0,668.0437,668.8816,667.1858,668.702,11563.0
2025-05-09 12:00:00,670.51,670.51,667.24,669.01,9705.0,668.8317,668.8317,665.5699,667.3355,9705.0
2025-05-09 12:30:00,668.54,670.71,668.29,668.77,13898.0,666.8666,669.0312,666.6173,667.0961,13898.0
2025-05-09 13:00:00,668.02,670.89,667.08,670.73,11365.0,666.3479,669.2108,665.4103,669.0512,11365.0
2025-05-09 13:30:00,670.82,672.99,670.44,672.91,9184.0,669.1409,671.3055,668.7619,671.2257,9184.0
2025-05-09 14:00:00,672.59,672.93,669.29,669.57,22682.0,670.9065,671.2457,667.6148,667.8941,22682.0
2025-05-09 14:30:00,669.81,671.21,669.47,670.82,19578.0,668.1335,669.53,667.7943,669.1409,19578.0
2025-05-09 15:00:00,670.86,672.38,670.86,671.68,22042.0,669.1808,670.697,669.1808,669.9988,22042.0
2025-05-09 15:30:00,671.67,673.22,669.87,672.8,75802.0,669.9888,671.5349,668.1933,671.116,75802.0
2025-05-12 09:30:00,710.44,723.04,707.52,717.53,63431.0,708.6618,721.2302,705.7491,715.734,63431.0
2025-05-12 10:00:00,717.68,721.07,710.0,710.01,39475.0,715.8836,719.2652,708.2229,708.2328,39475.0
2025-05-12 10:30:00,709.01,710.86,701.93,702.06,18314.0,707.2353,709.0807,700.1731,700.3027,18314.0
2025-05-12 11:00:00,702.65,704.19,698.32,700.51,19553.0,700.8913,702.4274,696.5721,698.7566,19553.0
2025-05-12 11:30:00,701.93,705.42,700.0,704.5,20994.0,700.1731,703.6543,698.2479,702.7366,20994.0
2025-05-12 12:00:00,704.33,707.27,704.29,704.89,25458.0,702.5671,705.4997,702.5272,703.1257,25458.0
2025-05-12 12:30:00,705.14,707.69,704.31,707.32,26987.0,703.375,705.9186,702.5471,705.5496,26987.0
2025-05-12 13:00:00,708.55,709.88,708.08,709.45,18286.0,706.7765,708.1032,706.3077,707.6742,18286.0
2025-05-12 13:30:00,709.38,712.11,709.37,710.84,10859.0,707.6044,710.3276,707.5944,709.0608,10859.0
2025-05-12 14:00:00,710.91,713.33,710.89,713.02,20543.0,709.1306,711.5445,709.1106,711.2353,20543.0
2025-05-12 14:30:00,713.06,716.07,712.37,712.59,73711.0,711.2752,714.2777,710.5869,710.8064,73711.0
2025-05-12 15:00:00,713.94,714.41,711.65,712.57,19529.0,712.153,712.6218,709.8687,710.7864,19529.0
2025-05-12 15:30:00,711.79,713.64,711.0,711.84,40707.0,710.0084,711.8538,709.2204,710.0583,40707.0
2025-05-13 09:30:00,717.16,726.24,715.34,726.24,24497.0,715.3649,724.4222,713.5495,724.4222,24497.0
2025-05-13 10:00:00,726.66,727.74,723.31,725.13,21611.0,724.8412,725.9185,721.4996,723.315,21611.0
2025-05-13 10:30:00,724.36,726.02,723.15,725.87,11055.0,722.5469,724.2028,721.34,724.0531,11055.0
2025-05-13 11:00:00,725.87,730.76,725.86,730.13,10358.0,724.0531,728.9309,724.0432,728.3025,10358.0
2025-05-13 11:30:00,729.8,732.0,728.52,728.77,19468.0,727.9733,730.1678,726.6965,726.9459,19468.0
2025-05-13 12:00:00,728.49,730.33,727.08,730.33,18739.0,726.6666,728.502,725.2601,728.502,18739.0
2025-05-13 12:30:00,729.63,730.29,726.6,726.71,17538.0,727.8037,728.4621,724.7813,724.891,17538.0
2025-05-13 13:00:00,727.2,729.41,726.48,727.04,12216.0,725.3798,727.5843,724.6616,725.2202,12216.0
2025-05-13 13:30:00,727.28,729.11,725.21,725.21,5842.0,725.4596,727.285,723.3948,723.3948,5842.0
2025-05-13 14:00:00,724.75,727.4,724.74,726.56,6996.0,722.9359,725.5793,722.926,724.7414,6996.0
2025-05-13 14:30:00,726.37,727.94,724.75,727.18,7610.0,724.5519,726.118,722.9359,725.3599,7610.0
2025-05-13 15:00:00,727.14,727.96,726.84,727.6,7714.0,725.32,726.1379,725.0207,725.7788,7714.0
2025-05-13 15:30:00,727.36,728.76,721.94,722.31,56679.0,725.5394,726.9359,720.133,720.5021,56679.0
2025-05-14 09:30:00,720.16,723.0,717.0,718.31,19005.0,720.16,723.0,717.0,718.31,19005.0
2025-05-14 10:00:00,717.3,722.03,717.05,720.84,6208.0,717.3,722.03,717.05,720.84,6208.0
2025-05-14 10:30:00,719.32,721.18,716.61,716.62,6753.0,719.32,721.18,716.61,716.62,6753.0
2025-05-14 11:00:00,716.6,718.08,713.16,718.08,3982.0,716.6,718.08,713.16,718.08,3982.0
2025-05-14 11:30:00,717.51,718.63,717.51,718.19,2770.0,717.51,718.63,717.51,718.19,2770.0
2025-05-14 12:00:00,718.26,719.46,717.36,717.36,4231.0,718.26,719.46,717.36,717.36,4231.0
2025-05-14 12:30:00,717.94,717.94,715.1,716.31,1980.0,717.94,717.94,715.1,716.31,1980.0
2025-05-14 13:00:00,715.57,715.95,712.0,712.37,4649.0,715.57,715.95,712.0,712.37,4649.0
2025-05-14 13:30:00,713.51,715.09,713.28,714.29,2185.0,713.51,715.09,713.28,714.29,2185.0
2025-05-14 14:00:00,714.68,715.17,709.55,709.56,4993.0,714.68,715.17,709.55,709.56,4993.0
2025-05-14 14:30:00,709.99,712.79,709.9,710.74,3458.0,709.99,712.79,709.9,710.74,3458.0
2025-05-14 15:00:00,711.31,711.81,708.81,710.55,10935.0,711.31,711.81,708.81,710.55,10935.0
2025-05-14 15:30:00,710.63,714.92,710.62,712.67,54188.0,710.63,714.92,710.62,712.67,54188.0
2025-05-15 09:30:00,709.22,713.35,704.34,704.34,16885.0,709.22,713.35,704.34,704.34,16885.0
2025-05-15 10:00:00,705.07,709.56,704.31,707.85,16391.0,705.07,709.56,704.31,707.85,16391.0
2025-05-15 10:30:00,706.45,709.69,705.13,709.69,15631.0,706.45,709.69,705.13,709.69,15631.0
2025-05-15 11:00:00,709.4,710.85,708.45,709.94,4886.0,709.4,710.85,708.45,709.94,4886.0
2025-05-15 11:30:00,709.84,711.95,708.98,710.47,7149.0,709.84,711.95,708.98,710.47,7149.0
2025-05-15 12:00:00,710.47,712.3,710.37,712.18,5695.0,710.47,712.3,710.37,712.18,5695.0
2025-05-15 12:30:00,712.24,714.6,711.78,714.24,7678.0,712.24,714.6,711.78,714.24,7678.0
2025-05-15 13:00:00,713.79,714.82,711.63,713.63,16432.0,713.79,714.82,711.63,713.63,16432.0
2025-05-15 13:30:00,713.53,714.02,712.11,713.2,6038.0,713.53,714.02,712.11,713.2,6038.0
2025-05-15 14:00:00,713.01,714.31,711.9,713.92,5820.0,713.01,714.31,711.9,713.92,5820.0
2025-05-15 14:30:00,714.61,716.74,714.61,716.53,9302.0,714.61,716.74,714.61,716.53,9302.0
2025-05-15 15:00:00,716.41,716.89,715.36,716.05,9233.0,716.41,716.89,715.36,716.05,9233.0
2025-05-15 15:30:00,715.81,717.27,713.36,713.62,52189.0,715.81,717.27,713.36,713.62,52189.0
2025-05-16 09:30:00,717.73,720.11,712.25,720.11,27497.0,717.73,720.11,712.25,720.11,27497.0
2025-05-16 10:00:00,718.11,719.01,715.2,716.91,5768.0,718.11,719.01,715.2,716.91,5768.0
2025-05-16 10:30:00,716.67,717.64,715.63,716.6,13867.0,716.67,717.64,715.63,716.6,13867.0
2025-05-16 11:00:00,716.6,717.06,714.77,716.08,8585.0,716.6,717.06,714.77,716.08,8585.0
2025-05-16 11:30:00,717.29,718.64,716.83,717.97,4115.0,717.29,718.64,716.83,717.97,4115.0
2025-05-16 12:00:00,717.92,721.08,717.92,720.12,4828.0,717.92,721.08,717.92,720.12,4828.0
2025-05-16 12:30:00,720.12,720.94,719.38,719.72,3889.0,720.12,720.94,719.38,719.72,3889.0
2025-05-16 13:00:00,720.45,721.43,720.0,721.14,2328.0,720.45,721.43,720.0,721.14,2328.0
2025-05-16 13:30:00,721.24,722.71,721.14,722.25,4411.0,721.24,722.71,721.14,722.25,4411.0
2025-05-16 14:00:00,722.16,724.65,722.13,724.03,3324.0,722.16,724.65,722.13,724.03,3324.0
2025-05-16 14:30:00,724.02,725.62,723.97,724.3,3036.0,724.02,725.62,723.97,724.3,3036.0
2025-05-16 15:00:00,725.29,725.45,723.41,723.41,6876.0,725.29,725.45,723.41,723.41,6876.0
2025-05-16 15:30:00,724.68,729.34,723.68,725.67,54053.0,724.68,729.34,723.68,725.67,54053.0
2025-05-19 09:30:00,709.46,718.27,707.51,716.21,19860.0,709.46,718.27,707.51,716.21,19860.0
2025-05-19 10:00:00,717.19,721.49,717.18,719.01,7443.0,717.19,721.49,717.18,719.01,7443.0
2025-05-19 10:30:00,718.4,720.81,717.9,720.47,4720.0,718.4,720.81,717.9,720.47,4720.0
2025-05-19 11:00:00,720.81,722.91,720.49,721.11,12015.0,720.81,722.91,720.49,721.11,12015.0
2025-05-19 11:30:00,720.85,723.43,720.84,722.39,2581.0,720.85,723.43,720.84,722.39,2581.0
2025-05-19 12:00:00,721.77,723.54,721.56,722.23,7189.0,721.77,723.54,721.56,722.23,7189.0
2025-05-19 12:30:00,722.62,725.0,722.06,724.67,5287.0,722.62,725.0,722.06,724.67,5287.0
2025-05-19 13:00:00,724.66,725.62,724.08,724.97,2769.0,724.66,725.62,724.08,724.97,2769.0
2025-05-19 13:30:00,724.0,725.27,723.06,723.97,3182.0,724.0,725.27,723.06,723.97,3182.0
2025-05-19 14:00:00,724.18,724.35,721.73,723.43,2987.0,724.18,724.35,721.73,723.43,2987.0
2025-05-19 14:30:00,723.02,724.09,722.88,723.73,2985.0,723.02,724.09,722.88,723.73,2985.0
2025-05-19 15:00:00,723.32,723.32,721.92,722.29,5467.0,723.32,723.32,721.92,722.29,5467.0
2025-05-19 15:30:00,722.29,726.26,722.25,723.97,18666.0,722.29,726.26,722.25,723.97,18666.0
2025-05-20 09:30:00,718.1,723.02,717.4,722.35,12596.0,718.1,723.02,717.4,722.35,12596.0
2025-05-20 10:00:00,722.37,723.86,721.12,723.72,5649.0,722.37,723.86,721.12,723.72,5649.0
2025-05-20 10:30:00,723.38,723.91,721.8,722.34,2197.0,723.38,723.91,721.8,722.34,2197.0
2025-05-20 11:00:00,721.76,722.87,721.75,722.53,1394.0,721.76,722.87,721.75,722.53,1394.0
2025-05-20 11:30:00,722.48,722.77,721.35,722.74,4660.0,722.48,722.77,721.35,722.74,4660.0
2025-05-20 12:00:00,722.05,722.05,719.27,719.27,5200.0,722.05,722.05,719.27,719.27,5200.0
2025-05-20 12:30:00,719.83,721.22,719.61,720.34,5959.0,719.83,721.22,719.61,720.34,5959.0
2025-05-20 13:00:00,720.44,721.73,720.43,721.46,5046.0,720.44,721.73,720.43,721.46,5046.0
2025-05-20 13:30:00,721.9,722.84,721.24,722.84,1483.0,721.9,722.84,721.24,722.84,1483.0
2025-05-20 14:00:00,721.74,721.74,716.04,718.63,4611.0,721.74,721.74,716.04,718.63,4611.0
2025-05-20 14:30:00,717.14,717.63,715.39,715.93,2813.0,717.14,717.63,715.39,715.93,2813.0
2025-05-20 15:00:00,715.68,715.78,712.44,712.94,6353.0,715.68,715.78,712.44,712.94,6353.0
2025-05-20 15:30:00,713.56,715.52,712.15,715.43,55006.0,713.56,715.52,712.15,715.43,55006.0
2025-05-21 09:30:00,706.08,711.07,702.01,709.56,21774.0,706.08,711.07,702.01,709.56,21774.0
2025-05-21 10:00:00,710.33,713.39,708.05,708.36,9538.0,710.33,713.39,708.05,708.36,9538.0
2025-05-21 10:30:00,707.8,710.28,706.68,710.18,7356.0,707.8,710.28,706.68,710.18,7356.0
2025-05-21 11:00:00,709.77,711.9,709.17,709.62,8659.0,709.77,711.9,709.17,709.62,8659.0
2025-05-21 11:30:00,709.58,711.12,708.37,711.08,4622.0,709.58,711.12,708.37,711.08,4622.0
2025-05-21 12:00:00,711.28,711.96,710.54,711.1,7923.0,711.28,711.96,710.54,711.1,7923.0
2025-05-21 12:30:00,711.62,713.4,711.47,711.9,5236.0,711.62,713.4,711.47,711.9,5236.0
2025-05-21 13:00:00,711.73,712.56,699.5,699.63,12385.0,711.73,712.56,699.5,699.63,12385.0
2025-05-21 13:30:00,699.26,704.3,698.59,700.86,8659.0,699.26,704.3,698.59,700.86,8659.0
2025-05-21 14:00:00,699.88,700.78,697.77,699.98,7936.0,699.88,700.78,697.77,699.98,7936.0
2025-05-21 14:30:00,700.42,701.18,699.01,699.01,7237.0,700.42,701.18,699.01,699.01,7237.0
2025-05-21 15:00:00,699.01,699.45,694.3,695.88,15057.0,699.01,699.45,694.3,695.88,15057.0
2025-05-21 15:30:00,696.2,699.7,695.79,695.87,28223.0,696.2,699.7,695.79,695.87,28223.0
2025-05-22 09:30:00,701.85,702.25,696.0,699.92,23461.0,701.85,702.25,696.0,699.92,23461.0
2025-05-22 10:00:00,700.21,701.1,694.68,695.75,11216.0,700.21,701.1,694.68,695.75,11216.0
2025-05-22 10:30:00,695.86,697.71,694.12,697.71,4992.0,695.86,697.71,694.12,697.71,4992.0
2025-05-22 11:00:00,698.04,701.56,698.03,699.96,12326.0,698.04,701.56,698.03,699.96,12326.0
2025-05-22 11:30:00,699.07,701.25,699.06,700.55,5455.0,699.07,701.25,699.06,700.55,5455.0
2025-05-22 12:00:00,700.8,702.5,699.53,700.04,7286.0,700.8,702.5,699.53,700.04,7286.0
2025-05-22 12:30:00,699.21,699.92,698.54,698.79,6159.0,699.21,699.92,698.54,698.79,6159.0
2025-05-22 13:00:00,699.16,702.77,698.2,702.77,8189.0,699.16,702.77,698.2,702.77,8189.0
2025-05-22 13:30:00,702.33,705.3,702.06,704.61,5341.0,702.33,705.3,702.06,704.61,5341.0
2025-05-22 14:00:00,705.39,705.87,703.68,704.22,7265.0,705.39,705.87,703.68,704.22,7265.0
2025-05-22 14:30:00,704.49,705.21,703.26,705.02,5689.0,704.49,705.21,703.26,705.02,5689.0
2025-05-22 15:00:00,704.83,706.59,704.34,706.3,6273.0,704.83,706.59,704.34,706.3,6273.0
2025-05-22 15:30:00,706.29,706.99,701.94,703.38,26107.0,706.29,706.99,701.94,703.38,26107.0
2025-05-23 09:30:00,687.51,696.82,687.51,696.82,18589.0,687.51,696.82,687.51,696.82,18589.0
2025-05-23 10:00:00,696.69,699.84,695.83,695.83,9152.0,696.69,699.84,695.83,695.83,9152.0
2025-05-23 10:30:00,697.49,699.65,697.02,697.49,4067.0,697.49,699.65,697.02,697.49,4067.0
2025-05-23 11:00:00,696.22,698.84,695.41,698.72,2325.0,696.22,698.84,695.41,698.72,2325.0
2025-05-23 11:30:00,699.46,700.02,697.37,697.37,2302.0,699.46,700.02,697.37,697.37,2302.0
2025-05-23 12:00:00,697.72,699.81,697.18,699.08,6929.0,697.72,699.81,697.18,699.08,6929.0
2025-05-23 12:30:00,698.06,700.38,697.92,699.83,4604.0,698.06,700.38,697.92,699.83,4604.0
2025-05-23 13:00:00,699.77,703.63,699.77,703.63,3541.0,699.77,703.63,699.77,703.63,3541.0
2025-05-23 13:30:00,702.43,703.24,702.24,702.88,1665.0,702.43,703.24,702.24,702.88,1665.0
2025-05-23 14:00:00,703.68,704.79,702.22,702.78,3672.0,703.68,704.79,702.22,702.78,3672.0
2025-05-23 14:30:00,703.29,704.5,702.21,703.34,2371.0,703.29,704.5,702.21,703.34,2371.0
2025-05-23 15:00:00,703.4,703.61,700.64,701.29,3915.0,703.4,703.61,700.64,701.29,3915.0
2025-05-23 15:30:00,701.1,701.92,697.89,699.51,22749.0,701.1,701.92,697.89,699.51,22749.0
2025-05-27 09:30:00,713.84,713.84,704.81,709.96,14957.0,713.84,713.84,704.81,709.96,14957.0
2025-05-27 10:00:00,710.35,716.37,710.35,715.06,9191.0,710.35,716.37,710.35,715.06,9191.0
2025-05-27 10:30:00,716.14,717.91,714.91,716.99,8156.0,716.14,717.91,714.91,716.99,8156.0
2025-05-27 11:00:00,717.13,717.74,715.64,717.74,5989.0,717.13,717.74,715.64,717.74,5989.0
2025-05-27 11:30:00,717.39,718.99,716.42,716.74,6411.0,717.39,718.99,716.42,716.74,6411.0
2025-05-27 12:00:00,717.37,719.5,717.37,718.05,4092.0,717.37,719.5,717.37,718.05,4092.0
2025-05-27 12:30:00,718.05,720.0,717.8,719.29,6975.0,718.05,720.0,717.8,719.29,6975.0
2025-05-27 13:00:00,719.17,719.44,718.06,719.14,3352.0,719.17,719.44,718.06,719.14,3352.0
2025-05-27 13:30:00,718.48,719.47,718.41,719.47,4260.0,718.48,719.47,718.41,719.47,4260.0
2025-05-27 14:00:00,719.13,719.61,718.6,718.6,3220.0,719.13,719.61,718.6,718.6,3220.0
2025-05-27 14:30:00,718.65,719.13,717.77,717.99,4067.0,718.65,719.13,717.77,717.99,4067.0
2025-05-27 15:00:00,717.74,717.94,716.38,716.94,5251.0,717.74,717.94,716.38,716.94,5251.0
2025-05-27 15:30:00,716.89,717.58,715.82,717.34,10697.0,716.89,717.58,715.82,717.34,10697.0
2025-05-28 09:30:00,720.2,722.83,716.47,717.43,13054.0,720.2,722.83,716.47,717.43,13054.0
2025-05-28 10:00:00,717.67,718.37,714.51,715.39,3451.0,717.67,718.37,714.51,715.39,3451.0
2025-05-28 10:30:00,715.56,716.03,712.88,713.13,4115.0,715.56,716.03,712.88,713.13,4115.0
2025-05-28 11:00:00,713.97,715.09,713.48,714.14,3096.0,713.97,715.09,713.48,714.14,3096.0
2025-05-28 11:30:00,712.9,714.0,712.44,713.54,2172.0,712.9,714.0,712.44,713.54,2172.0
2025-05-28 12:00:00,713.38,715.4,713.37,714.63,3093.0,713.38,715.4,713.37,714.63,3093.0
2025-05-28 12:30:00,715.4,716.16,715.29,715.84,2423.0,715.4,716.16,715.29,715.84,2423.0
2025-05-28 13:00:00,716.23,717.54,715.75,715.75,2641.0,716.23,717.54,715.75,715.75,2641.0
2025-05-28 13:30:00,715.75,716.73,715.66,716.72,1342.0,715.75,716.73,715.66,716.72,1342.0
2025-05-28 14:00:00,716.96,716.96,715.56,715.56,1856.0,716.96,716.96,715.56,715.56,1856.0
2025-05-28 14:30:00,715.55,716.56,712.32,714.92,5398.0,715.55,716.56,712.32,714.92,5398.0
2025-05-28 15:00:00,714.95,715.7,713.74,713.74,4447.0,714.95,715.7,713.74,713.74,4447.0
2025-05-28 15:30:00,713.49,713.49,710.53,711.78,12574.0,713.49,713.49,710.53,711.78,12574.0
2025-05-29 09:30:00,719.22,719.48,716.0,717.0,10307.0,719.22,719.48,716.0,717.0,10307.0
2025-05-29 10:00:00,717.74,718.48,710.42,711.31,4954.0,717.74,718.48,710.42,711.31,4954.0
2025-05-29 10:30:00,711.56,712.24,708.92,712.24,6618.0,711.56,712.24,708.92,712.24,6618.0
2025-05-29 11:00:00,712.26,712.78,710.16,712.5,4674.0,712.26,712.78,710.16,712.5,4674.0
2025-05-29 11:30:00,712.21,712.96,709.39,709.49,11674.0,712.21,712.96,709.39,709.49,11674.0
2025-05-29 12:00:00,709.72,713.67,708.58,713.48,9042.0,709.72,713.67,708.58,713.48,9042.0
2025-05-29 12:30:00,714.15,714.5,712.77,714.5,2645.0,714.15,714.5,712.77,714.5,2645.0
2025-05-29 13:00:00,714.66,715.75,713.2,713.29,2709.0,714.66,715.75,713.2,713.29,2709.0
2025-05-29 13:30:00,713.58,714.73,713.39,713.39,3534.0,713.58,714.73,713.39,713.39,3534.0
2025-05-29 14:00:00,714.44,715.7,712.45,712.46,4462.0,714.44,715.7,712.45,712.46,4462.0
2025-05-29 14:30:00,713.15,716.01,713.15,713.41,5190.0,713.15,716.01,713.15,713.41,5190.0
2025-05-29 15:00:00,714.29,714.73,713.55,714.0,3698.0,714.29,714.73,713.55,714.0,3698.0
2025-05-29 15:30:00,714.73,715.52,713.98,715.52,20387.0,714.73,715.52,713.98,715.52,20387.0
2025-05-30 09:30:00,704.63,711.74,700.44,709.28,40286.0,704.63,711.74,700.44,709.28,40286.0
2025-05-30 10:00:00,709.29,712.22,709.29,711.31,3307.0,709.29,712.22,709.29,711.31,3307.0
2025-05-30 10:30:00,712.53,712.53,709.75,710.09,1906.0,712.53,712.53,709.75,710.09,1906.0
2025-05-30 11:00:00,710.83,712.68,709.92,712.54,3641.0,710.83,712.68,709.92,712.54,3641.0
2025-05-30 11:30:00,711.74,711.74,708.07,709.76,25196.0,711.74,711.74,708.07,709.76,25196.0
2025-05-30 12:00:00,710.0,712.34,708.79,709.0,18004.0,710.0,712.34,708.79,709.0,18004.0
2025-05-30 12:30:00,708.88,709.17,704.43,704.8,5522.0,708.88,709.17,704.43,704.8,5522.0
2025-05-30 13:00:00,705.69,709.38,705.41,709.38,1688.0,705.69,709.38,705.41,709.38,1688.0
2025-05-30 13:30:00,710.05,710.48,708.96,710.48,2928.0,710.05,710.48,708.96,710.48,2928.0
2025-05-30 14:00:00,710.84,712.5,709.68,711.45,3617.0,710.84,712.5,709.68,711.45,3617.0
2025-05-30 14:30:00,711.76,712.4,710.44,711.0,3862.0,711.76,712.4,710.44,711.0,3862.0
2025-05-30 15:00:00,711.34,714.45,710.61,714.41,8727.0,711.34,714.45,710.61,714.41,8727.0
2025-05-30 15:30:00,714.23,714.23,708.2,708.69,30835.0,714.23,714.23,708.2,708.69,30835.0
2025-06-02 09:30:00,709.4,709.44,685.11,688.15,22180.0,709.4,709.44,685.11,688.15,22180.0
2025-06-02 10:00:00,688.63,689.89,683.35,687.19,22330.0,688.63,689.89,683.35,687.19,22330.0
2025-06-02 10:30:00,687.24,688.83,685.63,688.5,7684.0,687.24,688.83,685.63,688.5,7684.0
2025-06-02 11:00:00,688.54,689.71,684.93,685.29,8800.0,688.54,689.71,684.93,685.29,8800.0
2025-06-02 11:30:00,684.99,686.74,684.0,684.2,7413.0,684.99,686.74,684.0,684.2,7413.0
2025-06-02 12:00:00,684.57,684.83,682.0,682.21,14006.0,684.57,684.83,682.0,682.21,14006.0
2025-06-02 12:30:00,682.02,685.94,681.98,685.94,11810.0,682.02,685.94,681.98,685.94,11810.0
2025-06-02 13:00:00,685.94,686.82,685.0,685.16,6423.0,685.94,686.82,685.0,685.16,6423.0
2025-06-02 13:30:00,684.87,687.28,684.87,685.8,6868.0,684.87,687.28,684.87,685.8,6868.0
2025-06-02 14:00:00,686.67,689.25,685.62,689.08,7623.0,686.67,689.25,685.62,689.08,7623.0
2025-06-02 14:30:00,689.1,692.29,688.86,692.29,13595.0,689.1,692.29,688.86,692.29,13595.0
2025-06-02 15:00:00,692.01,692.82,691.24,692.45,10790.0,692.01,692.82,691.24,692.45,10790.0
2025-06-02 15:30:00,691.92,692.38,689.36,690.86,33091.0,691.92,692.38,689.36,690.86,33091.0
2025-06-03 09:30:00,700.53,700.94,693.45,696.6,12332.0,700.53,700.94,693.45,696.6,12332.0
2025-06-03 10:00:00,696.74,700.76,694.45,700.76,4195.0,696.74,700.76,694.45,700.76,4195.0
2025-06-03 10:30:00,701.23,702.03,698.53,701.14,9105.0,701.23,702.03,698.53,701.14,9105.0
2025-06-03 11:00:00,701.5,703.89,700.97,701.39,4835.0,701.5,703.89,700.97,701.39,4835.0
2025-06-03 11:30:00,701.51,703.74,701.51,703.58,4771.0,701.51,703.74,701.51,703.58,4771.0
2025-06-03 12:00:00,703.29,703.87,702.62,703.73,7480.0,703.29,703.87,702.62,703.73,7480.0
2025-06-03 12:30:00,703.68,704.31,702.96,703.64,4656.0,703.68,704.31,702.96,703.64,4656.0
2025-06-03 13:00:00,703.08,703.54,701.76,701.76,2349.0,703.08,703.54,701.76,701.76,2349.0
2025-06-03 13:30:00,702.07,703.54,701.9,702.53,3402.0,702.07,703.54,701.9,702.53,3402.0
2025-06-03 14:00:00,702.68,702.68,700.86,702.25,3924.0,702.68,702.68,700.86,702.25,3924.0
2025-06-03 14:30:00,702.26,702.32,701.32,701.32,3509.0,702.26,702.32,701.32,701.32,3509.0
2025-06-03 15:00:00,701.69,702.18,700.81,701.55,3952.0,701.69,702.18,700.81,701.55,3952.0
2025-06-03 15:30:00,701.82,703.33,700.9,702.28,14915.0,701.82,703.33,700.9,702.28,14915.0
2025-06-04 09:30:00,706.37,708.63,702.95,706.62,9145.0,706.37,708.63,702.95,706.62,9145.0
2025-06-04 10:00:00,704.84,706.3,700.0,704.75,5095.0,704.84,706.3,700.0,704.75,5095.0
2025-06-04 10:30:00,704.04,704.99,698.73,700.5,4801.0,704.04,704.99,698.73,700.5,4801.0
2025-06-04 11:00:00,701.0,701.03,698.78,698.79,5342.0,701.0,701.03,698.78,698.79,5342.0
2025-06-04 11:30:00,698.64,701.26,697.52,701.0,5061.0,698.64,701.26,697.52,701.0,5061.0
2025-06-04 12:00:00,701.54,701.55,700.2,701.25,1903.0,701.54,701.55,700.2,701.25,1903.0
2025-06-04 12:30:00,701.36,701.88,700.48,701.45,2490.0,701.36,701.88,700.48,701.45,2490.0
2025-06-04 13:00:00,701.23,702.88,701.17,702.83,2775.0,701.23,702.88,701.17,702.83,2775.0
2025-06-04 13:30:00,702.82,702.92,702.19,702.92,900.0,702.82,702.92,702.19,702.92,900.0
2025-06-04 14:00:00,703.06,703.64,700.51,700.51,8257.0,703.06,703.64,700.51,700.51,8257.0
2025-06-04 14:30:00,700.6,701.08,700.14,700.15,1755.0,700.6,701.08,700.14,700.15,1755.0
2025-06-04 15:00:00,699.72,700.66,699.11,700.62,4162.0,699.72,700.66,699.11,700.62,4162.0
2025-06-04 15:30:00,699.82,700.07,696.57,697.17,7353.0,699.82,700.07,696.57,697.17,7353.0
2025-06-05 09:30:00,696.59,697.21,692.0,692.2,5666.0,696.59,697.21,692.0,692.2,5666.0
2025-06-05 10:00:00,693.87,696.5,693.13,695.12,5472.0,693.87,696.5,693.13,695.12,5472.0
2025-06-05 10:30:00,695.23,698.0,692.0,698.0,4220.0,695.23,698.0,692.0,698.0,4220.0
2025-06-05 11:00:00,698.17,700.25,698.17,699.18,2665.0,698.17,700.25,698.17,699.18,2665.0
2025-06-05 11:30:00,700.19,701.38,700.0,701.38,3588.0,700.19,701.38,700.0,701.38,3588.0
2025-06-05 12:00:00,702.5,702.56,700.47,701.88,2103.0,702.5,702.56,700.47,701.88,2103.0
2025-06-05 12:30:00,701.87,701.87,697.36,698.76,1859.0,701.87,701.87,697.36,698.76,1859.0
2025-06-05 13:00:00,698.76,702.64,698.76,702.64,4310.0,698.76,702.64,698.76,702.64,4310.0
2025-06-05 13:30:00,702.04,704.37,701.24,703.88,13151.0,702.04,704.37,701.24,703.88,13151.0
2025-06-05 14:00:00,702.8,702.88,699.4,702.16,4294.0,702.8,702.88,699.4,702.16,4294.0
2025-06-05 14:30:00,701.86,702.74,701.26,702.15,3461.0,701.86,702.74,701.26,702.15,3461.0
2025-06-05 15:00:00,702.16,702.77,695.8,696.77,6996.0,702.16,702.77,695.8,696.77,6996.0
2025-06-05 15:30:00,698.13,700.72,697.59,698.94,12278.0,698.13,700.72,697.59,698.94,12278.0
2025-06-06 09:30:00,709.69,712.36,707.26,708.16,15565.0,709.69,712.36,707.26,708.16,15565.0
2025-06-06 10:00:00,708.0,709.65,706.2,708.69,8236.0,708.0,709.65,706.2,708.69,8236.0
2025-06-06 10:30:00,708.69,708.69,706.65,707.06,2244.0,708.69,708.69,706.65,707.06,2244.0
2025-06-06 11:00:00,707.15,708.75,703.6,704.25,3383.0,707.15,708.75,703.6,704.25,3383.0
2025-06-06 11:30:00,704.8,706.68,703.49,706.29,4540.0,704.8,706.68,703.49,706.29,4540.0
2025-06-06 12:00:00,707.07,708.1,706.77,707.58,4099.0,707.07,708.1,706.77,707.58,4099.0
2025-06-06 12:30:00,707.34,707.34,704.97,704.98,3821.0,707.34,707.34,704.97,704.98,3821.0
2025-06-06 13:00:00,705.23,706.28,703.84,704.89,2741.0,705.23,706.28,703.84,704.89,2741.0
2025-06-06 13:30:00,704.86,705.19,704.11,704.12,5777.0,704.86,705.19,704.11,704.12,5777.0
2025-06-06 14:00:00,703.7,705.52,703.67,704.27,4016.0,703.7,705.52,703.67,704.27,4016.0
2025-06-06 14:30:00,703.84,705.48,703.84,705.36,5173.0,703.84,705.48,703.84,705.36,5173.0
2025-06-06 15:00:00,705.05,706.4,705.04,706.16,3689.0,705.05,706.4,705.04,706.16,3689.0
2025-06-06 15:30:00,705.87,707.5,705.3,706.72,17814.0,705.87,707.5,705.3,706.72,17814.0
2025-06-09 09:30:00,712.42,712.42,707.58,708.26,7049.0,712.42,712.42,707.58,708.26,7049.0
2025-06-09 10:00:00,708.95,711.4,708.88,711.4,2955.0,708.95,711.4,708.88,711.4,2955.0
2025-06-09 10:30:00,712.0,712.59,710.4,711.64,4695.0,712.0,712.59,710.4,711.64,4695.0
2025-06-09 11:00:00,712.39,712.39,708.28,708.44,2884.0,712.39,712.39,708.28,708.44,2884.0
2025-06-09 11:30:00,708.46,709.85,708.03,709.23,3289.0,708.46,709.85,708.03,709.23,3289.0
2025-06-09 12:00:00,709.97,710.51,709.21,710.3,3024.0,709.97,710.51,709.21,710.3,3024.0
2025-06-09 12:30:00,709.58,711.49,709.07,711.11,3137.0,709.58,711.49,709.07,711.11,3137.0
2025-06-09 13:00:00,711.44,712.82,711.44,712.82,2470.0,711.44,712.82,711.44,712.82,2470.0
2025-06-09 13:30:00,712.66,713.41,712.3,713.41,1659.0,712.66,713.41,712.3,713.41,1659.0
2025-06-09 14:00:00,713.3,713.76,712.8,712.94,1679.0,713.3,713.76,712.8,712.94,1679.0
2025-06-09 14:30:00,712.96,712.97,711.67,712.49,3837.0,712.96,712.97,711.67,712.49,3837.0
2025-06-09 15:00:00,712.54,712.7,709.27,710.04,5564.0,712.54,712.7,709.27,710.04,5564.0
2025-06-09 15:30:00,708.75,709.8,706.57,707.01,23056.0,708.75,709.8,706.57,707.01,23056.0
2025-06-10 09:30:00,708.63,710.94,702.4,706.8,29548.0,708.63,710.94,702.4,706.8,29548.0
2025-06-10 10:00:00,708.4,709.61,705.46,706.92,5225.0,708.4,709.61,705.46,706.92,5225.0
2025-06-10 10:30:00,707.66,709.89,706.08,707.77,7047.0,707.66,709.89,706.08,707.77,7047.0
2025-06-10 11:00:00,707.84,710.33,706.89,709.13,11184.0,707.84,710.33,706.89,709.13,11184.0
2025-06-10 11:30:00,708.49,710.99,706.46,710.12,8315.0,708.49,710.99,706.46,710.12,8315.0
2025-06-10 12:00:00,710.12,711.75,707.56,709.0,3572.0,710.12,711.75,707.56,709.0,3572.0
2025-06-10 12:30:00,708.99,711.52,708.99,711.52,5047.0,708.99,711.52,708.99,711.52,5047.0
2025-06-10 13:00:00,711.22,713.31,710.5,711.71,3584.0,711.22,713.31,710.5,711.71,3584.0
2025-06-10 13:30:00,711.84,712.38,711.36,711.78,10772.0,711.84,712.38,711.36,711.78,10772.0
2025-06-10 14:00:00,711.97,711.97,709.46,710.35,17592.0,711.97,711.97,709.46,710.35,17592.0
2025-06-10 14:30:00,710.87,713.71,710.87,713.47,9267.0,710.87,713.71,710.87,713.47,9267.0
2025-06-10 15:00:00,714.03,714.04,712.37,713.89,17958.0,714.03,714.04,712.37,713.89,17958.0
2025-06-10 15:30:00,713.68,716.06,713.35,715.82,28611.0,713.68,716.06,713.35,715.82,28611.0
2025-06-11 09:30:00,717.95,721.63,713.62,721.63,17510.0,717.95,721.63,713.62,721.63,17510.0
2025-06-11 10:00:00,720.84,721.18,716.63,720.9,9316.0,720.84,721.18,716.63,720.9,9316.0
2025-06-11 10:30:00,721.63,722.43,718.41,721.73,3105.0,721.63,722.43,718.41,721.73,3105.0
2025-06-11 11:00:00,721.29,722.33,720.31,722.22,2855.0,721.29,722.33,720.31,722.22,2855.0
2025-06-11 11:30:00,722.22,722.22,720.0,721.07,4064.0,722.22,722.22,720.0,721.07,4064.0
2025-06-11 12:00:00,721.07,721.07,718.88,720.63,12584.0,721.07,721.07,718.88,720.63,12584.0
2025-06-11 12:30:00,719.36,721.44,719.36,721.41,6694.0,719.36,721.44,719.36,721.41,6694.0
2025-06-11 13:00:00,722.83,723.16,722.15,722.9,1844.0,722.83,723.16,722.15,722.9,1844.0
2025-06-11 13:30:00,723.25,723.26,721.8,721.9,6575.0,723.25,723.26,721.8,721.9,6575.0
2025-06-11 14:00:00,721.9,722.0,715.14,718.85,33338.0,721.9,722.0,715.14,718.85,33338.0
2025-06-11 14:30:00,718.85,721.0,718.44,718.88,22501.0,718.85,721.0,718.44,718.88,22501.0
2025-06-11 15:00:00,719.11,720.95,718.42,719.93,19096.0,719.11,720.95,718.42,719.93,19096.0
2025-06-11 15:30:00,719.79,720.71,718.4,719.63,35404.0,719.79,720.71,718.4,719.63,35404.0
2025-06-12 09:30:00,710.2,713.84,704.51,710.69,14660.0,710.2,713.84,704.51,710.69,14660.0
2025-06-12 10:00:00,711.06,713.81,710.79,713.81,8779.0,711.06,713.81,710.79,713.81,8779.0
2025-06-12 10:30:00,713.63,714.79,712.58,712.96,5399.0,713.63,714.79,712.58,712.96,5399.0
2025-06-12 11:00:00,713.48,714.68,710.2,711.13,16359.0,713.48,714.68,710.2,711.13,16359.0
2025-06-12 11:30:00,711.8,714.53,711.79,713.28,6989.0,711.8,714.53,711.79,713.28,6989.0
2025-06-12 12:00:00,713.49,715.8,712.67,715.41,4900.0,713.49,715.8,712.67,715.41,4900.0
2025-06-12 12:30:00,713.99,715.84,713.99,714.49,3368.0,713.99,715.84,713.99,714.49,3368.0
2025-06-12 13:00:00,715.06,716.49,715.05,716.29,3001.0,715.06,716.49,715.05,716.29,3001.0
2025-06-12 13:30:00,716.55,717.64,716.45,716.8,4081.0,716.55,717.64,716.45,716.8,4081.0
2025-06-12 14:00:00,716.79,717.37,715.94,715.95,3883.0,716.79,717.37,715.94,715.95,3883.0
2025-06-12 14:30:00,716.31,716.87,715.45,716.74,9126.0,716.31,716.87,715.45,716.74,9126.0
2025-06-12 15:00:00,716.38,717.35,716.34,716.35,7298.0,716.38,717.35,716.34,716.35,7298.0
2025-06-12 15:30:00,716.26,716.93,714.6,716.92,32425.0,716.26,716.93,714.6,716.92,32425.0
2025-06-13 09:30:00,700.0,705.86,696.08,700.0,22886.0,700.0,705.86,696.08,700.0,22886.0
2025-06-13 10:00:00,701.27,703.76,698.73,698.77,17647.0,701.27,703.76,698.73,698.77,17647.0
2025-06-13 10:30:00,699.6,701.85,698.06,701.85,15226.0,699.6,701.85,698.06,701.85,15226.0
2025-06-13 11:00:00,701.43,703.05,700.98,703.04,5119.0,701.43,703.05,700.98,703.04,5119.0
2025-06-13 11:30:00,702.44,703.63,701.13,702.32,12253.0,702.44,703.63,701.13,702.32,12253.0
2025-06-13 12:00:00,702.32,704.48,702.32,703.47,3451.0,702.32,704.48,702.32,703.47,3451.0
2025-06-13 12:30:00,702.93,703.26,700.02,703.26,6669.0,702.93,703.26,700.02,703.26,6669.0
2025-06-13 13:00:00,703.29,703.29,699.92,701.27,3682.0,703.29,703.29,699.92,701.27,3682.0
2025-06-13 13:30:00,701.09,701.4,700.1,700.95,2905.0,701.09,701.4,700.1,700.95,2905.0
2025-06-13 14:00:00,700.94,701.49,694.1,694.39,12401.0,700.94,701.49,694.1,694.39,12401.0
2025-06-13 14:30:00,694.25,695.77,691.72,695.77,16640.0,694.25,695.77,691.72,695.77,16640.0
2025-06-13 15:00:00,695.0,695.69,691.97,692.4,10489.0,695.0,695.69,691.97,692.4,10489.0
2025-06-13 15:30:00,692.98,696.37,692.33,695.25,34900.0,692.98,696.37,692.33,695.25,34900.0
2025-06-16 09:30:00,702.7,705.11,697.81,702.45,17448.0,702.7,705.11,697.81,702.45,17448.0
2025-06-16 10:00:00,703.61,707.03,702.73,703.83,10677.0,703.61,707.03,702.73,703.83,10677.0
2025-06-16 10:30:00,704.2,706.31,702.96,703.24,11679.0,704.2,706.31,702.96,703.24,11679.0
2025-06-16 11:00:00,703.39,703.93,700.31,700.55,12374.0,703.39,703.93,700.31,700.55,12374.0
2025-06-16 11:30:00,701.31,701.64,699.0,699.54,7682.0,701.31,701.64,699.0,699.54,7682.0
2025-06-16 12:00:00,700.28,701.16,699.2,700.0,12845.0,700.28,701.16,699.2,700.0,12845.0
2025-06-16 12:30:00,699.0,699.2,697.75,698.03,8804.0,699.0,699.2,697.75,698.03,8804.0
2025-06-16 13:00:00,698.66,700.42,698.66,700.42,4473.0,698.66,700.42,698.66,700.42,4473.0
2025-06-16 13:30:00,700.95,700.95,698.67,698.67,7294.0,700.95,700.95,698.67,698.67,7294.0
2025-06-16 14:00:00,698.76,698.93,695.63,695.63,8512.0,698.76,698.93,695.63,695.63,8512.0
2025-06-16 14:30:00,695.61,695.61,684.14,685.03,22218.0,695.61,695.61,684.14,685.03,22218.0
2025-06-16 15:00:00,685.84,689.17,682.07,688.42,31626.0,685.84,689.17,682.07,688.42,31626.0
2025-06-16 15:30:00,687.96,688.6,686.08,688.6,43111.0,687.96,688.6,686.08,688.6,43111.0
2025-06-17 09:30:00,685.04,704.19,685.04,703.87,27347.0,685.04,704.19,685.04,703.87,27347.0
2025-06-17 10:00:00,703.86,712.75,703.86,706.72,39675.0,703.86,712.75,703.86,706.72,39675.0
2025-06-17 10:30:00,705.75,706.49,701.19,703.11,7102.0,705.75,706.49,701.19,703.11,7102.0
2025-06-17 11:00:00,701.84,707.96,701.84,705.73,11488.0,701.84,707.96,701.84,705.73,11488.0
2025-06-17 11:30:00,705.41,706.52,703.32,703.37,12297.0,705.41,706.52,703.32,703.37,12297.0
2025-06-17 12:00:00,705.23,707.94,705.0,705.11,10653.0,705.23,707.94,705.0,705.11,10653.0
2025-06-17 12:30:00,704.84,710.31,704.58,704.93,17202.0,704.84,710.31,704.58,704.93,17202.0
2025-06-17 13:00:00,704.94,704.94,699.49,699.89,12631.0,704.94,704.94,699.49,699.89,12631.0
2025-06-17 13:30:00,699.0,700.5,695.21,697.89,9501.0,699.0,700.5,695.21,697.89,9501.0
2025-06-17 14:00:00,696.51,696.57,693.81,694.06,6261.0,696.51,696.57,693.81,694.06,6261.0
2025-06-17 14:30:00,694.87,696.39,692.67,696.1,14057.0,694.87,696.39,692.67,696.1,14057.0
2025-06-17 15:00:00,696.5,697.12,694.63,696.75,11962.0,696.5,697.12,694.63,696.75,11962.0
2025-06-17 15:30:00,696.61,696.83,694.53,695.21,30559.0,696.61,696.83,694.53,695.21,30559.0
2025-06-18 09:30:00,695.41,702.65,692.7,701.13,10699.0,695.41,702.65,692.7,701.13,10699.0
2025-06-18 10:00:00,701.56,706.55,701.52,705.14,4897.0,701.56,706.55,701.52,705.14,4897.0
2025-06-18 10:30:00,706.02,708.93,705.07,708.53,8823.0,706.02,708.93,705.07,708.53,8823.0
2025-06-18 11:00:00,707.68,708.07,705.29,707.49,10456.0,707.68,708.07,705.29,707.49,10456.0
2025-06-18 11:30:00,707.5,708.9,707.13,707.13,4706.0,707.5,708.9,707.13,707.13,4706.0
2025-06-18 12:00:00,707.07,708.2,705.58,705.91,4194.0,707.07,708.2,705.58,705.91,4194.0
2025-06-18 12:30:00,705.7,706.48,704.8,705.42,3500.0,705.7,706.48,704.8,705.42,3500.0
2025-06-18 13:00:00,705.68,705.68,704.06,704.51,3945.0,705.68,705.68,704.06,704.51,3945.0
2025-06-18 13:30:00,704.25,705.34,703.66,704.38,2617.0,704.25,705.34,703.66,704.38,2617.0
2025-06-18 14:00:00,705.54,705.54,704.13,704.65,3188.0,705.54,705.54,704.13,704.65,3188.0
2025-06-18 14:30:00,705.08,708.88,701.72,701.9,5799.0,705.08,708.88,701.72,701.9,5799.0
2025-06-18 15:00:00,700.94,704.69,699.19,699.74,6176.0,700.94,704.69,699.19,699.74,6176.0
2025-06-18 15:30:00,699.79,701.16,698.2,698.92,21833.0,699.79,701.16,698.2,698.92,21833.0
2025-06-20 09:30:00,704.29,712.03,704.29,709.34,43183.0,704.29,712.03,704.29,709.34,43183.0
2025-06-20 10:00:00,709.62,710.94,705.0,707.36,8981.0,709.62,710.94,705.0,707.36,8981.0
2025-06-20 10:30:00,706.06,707.71,702.44,705.67,6557.0,706.06,707.71,702.44,705.67,6557.0
2025-06-20 11:00:00,704.57,705.56,703.1,705.05,5332.0,704.57,705.56,703.1,705.05,5332.0
2025-06-20 11:30:00,705.32,708.28,704.78,704.79,9330.0,705.32,708.28,704.78,704.79,9330.0
2025-06-20 12:00:00,704.78,705.44,703.65,705.42,2072.0,704.78,705.44,703.65,705.42,2072.0
2025-06-20 12:30:00,705.42,705.63,702.88,705.0,3131.0,705.42,705.63,702.88,705.0,3131.0
2025-06-20 13:00:00,705.01,705.62,702.93,702.93,3415.0,705.01,705.62,702.93,702.93,3415.0
2025-06-20 13:30:00,701.59,703.52,701.59,702.94,3814.0,701.59,703.52,701.59,702.94,3814.0
2025-06-20 14:00:00,703.59,704.73,702.27,703.74,4060.0,703.59,704.73,702.27,703.74,4060.0
2025-06-20 14:30:00,703.74,704.74,702.32,702.32,4876.0,703.74,704.74,702.32,702.32,4876.0
2025-06-20 15:00:00,704.03,704.63,702.33,702.33,5326.0,704.03,704.63,702.33,702.33,5326.0
2025-06-20 15:30:00,703.0,707.91,702.99,705.4,26266.0,703.0,707.91,702.99,705.4,26266.0